ECO Animal Health Group (EAH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ECO Animal Health Group

Date Open High Low Close* Volume
26/06/2015 300.00p 302.90p 295.25p 300.00p 5494
25/06/2015 300.00p 303.00p 295.25p 300.00p 4034
24/06/2015 300.00p 303.00p 300.00p 300.00p 2771
23/06/2015 300.00p 304.00p 295.25p 300.00p 10760
22/06/2015 300.00p 302.95p 295.20p 300.00p 8013
19/06/2015 300.00p 302.95p 295.00p 300.00p 5101
18/06/2015 300.00p 302.95p 295.00p 300.00p 6550
17/06/2015 300.00p 303.00p 297.00p 300.00p 14625
16/06/2015 300.00p 302.70p 295.60p 300.00p 4175
15/06/2015 300.00p 303.50p 295.00p 300.00p 7524
12/06/2015 300.00p 300.00p 297.00p 300.00p 6500
11/06/2015 300.00p 304.00p 297.00p 300.00p 15736
10/06/2015 300.00p 304.00p 300.00p 300.00p 14120
09/06/2015 301.50p 305.00p 298.00p 300.00p 54169
08/06/2015 288.50p 303.85p 288.50p 300.00p 23115
05/06/2015 274.00p 294.00p 274.00p 288.50p 29758
04/06/2015 274.00p 274.00p 274.00p 274.00p 0
03/06/2015 274.00p 278.68p 274.00p 274.00p 2500
02/06/2015 274.00p 274.00p 274.00p 274.00p 0
01/06/2015 274.00p 278.68p 270.00p 274.00p 1774
29/05/2015 275.00p 275.00p 274.00p 274.00p 0
28/05/2015 270.00p 278.90p 266.00p 275.00p 5854
27/05/2015 270.00p 273.85p 266.00p 270.00p 2611
26/05/2015 270.00p 274.00p 270.00p 270.00p 3677
22/05/2015 270.00p 273.90p 265.00p 270.00p 6616
21/05/2015 270.00p 270.00p 265.00p 270.00p 2500
20/05/2015 270.00p 270.00p 270.00p 270.00p 0
19/05/2015 272.50p 272.50p 260.00p 270.00p 8622
18/05/2015 272.50p 275.00p 266.00p 272.50p 3009
15/05/2015 272.50p 275.00p 265.00p 272.50p 7555
14/05/2015 272.50p 275.00p 267.25p 272.50p 5544
13/05/2015 270.00p 278.35p 265.00p 272.50p 7521
12/05/2015 270.00p 275.00p 270.00p 270.00p 14446
11/05/2015 252.50p 275.15p 252.50p 270.00p 22196
08/05/2015 245.00p 250.00p 245.00p 245.00p 32016
07/05/2015 245.00p 245.00p 241.60p 245.00p 2070
06/05/2015 245.00p 247.70p 241.60p 245.00p 13633
05/05/2015 245.00p 249.90p 241.60p 245.00p 9865
01/05/2015 245.00p 247.70p 240.00p 245.00p 7902
30/04/2015 245.00p 247.70p 242.50p 245.00p 6000
29/04/2015 245.00p 249.50p 241.75p 245.00p 13561
28/04/2015 247.50p 255.00p 241.60p 245.00p 10387
27/04/2015 239.00p 248.10p 236.00p 245.00p 21977
24/04/2015 239.00p 241.50p 238.00p 239.00p 29750
23/04/2015 239.00p 241.00p 234.26p 239.00p 29719
22/04/2015 239.00p 239.00p 235.00p 239.00p 10310
21/04/2015 239.00p 240.00p 235.80p 239.00p 6962
20/04/2015 239.00p 240.10p 235.80p 239.00p 7983
17/04/2015 239.00p 240.10p 235.80p 239.00p 5220
16/04/2015 239.00p 240.25p 235.40p 239.00p 9700
15/04/2015 239.00p 241.20p 235.00p 239.00p 43662
14/04/2015 239.00p 244.00p 233.90p 239.00p 142110
13/04/2015 207.50p 245.00p 207.50p 239.00p 37021
10/04/2015 205.00p 207.90p 205.00p 205.00p 1500
09/04/2015 205.00p 207.90p 205.00p 205.00p 44
08/04/2015 205.00p 205.00p 201.40p 205.00p 2500
07/04/2015 205.00p 205.00p 200.00p 205.00p 31880
02/04/2015 205.00p 207.75p 205.00p 205.00p 10000
01/04/2015 205.00p 208.00p 201.40p 205.00p 39300
31/03/2015 205.00p 208.00p 201.25p 205.00p 4967
30/03/2015 205.00p 208.00p 201.25p 205.00p 8639
27/03/2015 205.00p 209.00p 201.00p 205.00p 91876
26/03/2015 202.00p 208.00p 200.50p 205.00p 11223
25/03/2015 202.50p 202.50p 196.50p 202.00p 2817
24/03/2015 202.50p 202.50p 197.00p 202.50p 25976
23/03/2015 205.00p 205.00p 200.00p 202.50p 5468
20/03/2015 205.00p 207.00p 200.00p 205.00p 3840
19/03/2015 205.00p 205.00p 200.00p 205.00p 2500
18/03/2015 205.00p 207.50p 205.00p 205.00p 0
17/03/2015 205.00p 206.00p 200.00p 205.00p 7934
16/03/2015 207.00p 207.00p 200.00p 205.00p 12034
13/03/2015 207.00p 207.00p 207.00p 207.00p 0
12/03/2015 207.00p 207.00p 202.00p 207.00p 4000
11/03/2015 210.00p 210.00p 203.00p 209.00p 17722
10/03/2015 210.00p 210.00p 210.00p 210.00p 0
09/03/2015 211.50p 213.90p 205.00p 210.00p 23940
06/03/2015 211.50p 215.00p 208.00p 211.50p 718435
05/03/2015 211.50p 213.95p 209.00p 211.50p 7827
04/03/2015 211.50p 213.95p 211.50p 211.50p 2032
03/03/2015 211.50p 214.30p 208.00p 211.50p 5943
02/03/2015 211.50p 215.00p 208.00p 211.50p 18346
27/02/2015 210.00p 210.00p 208.80p 210.00p 2105
26/02/2015 210.00p 210.00p 207.00p 210.00p 8500
25/02/2015 210.00p 210.00p 206.80p 210.00p 8676
24/02/2015 209.00p 213.00p 209.00p 210.00p 2282
23/02/2015 208.00p 216.00p 205.60p 209.00p 29768
20/02/2015 205.00p 212.00p 205.00p 208.00p 5258
19/02/2015 205.00p 205.00p 205.00p 205.00p 0
18/02/2015 205.00p 210.00p 201.60p 205.00p 9447
17/02/2015 205.00p 205.00p 201.60p 205.00p 6700
16/02/2015 205.00p 205.00p 204.50p 205.00p 0
13/02/2015 208.00p 208.00p 196.00p 204.50p 74737
12/02/2015 213.50p 213.50p 205.00p 208.00p 6663
11/02/2015 215.00p 215.00p 208.00p 213.50p 5664
10/02/2015 215.00p 215.00p 214.50p 215.00p 900
09/02/2015 215.00p 215.00p 215.00p 215.00p 0
06/02/2015 215.50p 215.50p 211.00p 215.00p 7527
05/02/2015 215.50p 215.86p 211.00p 215.50p 2768
04/02/2015 215.50p 215.50p 211.00p 215.50p 2760
03/02/2015 217.00p 217.00p 211.00p 215.50p 8775
02/02/2015 221.00p 221.00p 215.00p 217.00p 13370
30/01/2015 222.00p 222.00p 217.00p 221.00p 6871
29/01/2015 222.00p 222.00p 218.20p 222.00p 1800
28/01/2015 222.00p 222.50p 217.00p 222.00p 97418
27/01/2015 222.00p 222.00p 218.10p 222.00p 2241
26/01/2015 222.00p 223.80p 218.10p 222.00p 8504
23/01/2015 222.00p 224.30p 218.10p 222.00p 108102
22/01/2015 222.00p 224.35p 218.10p 222.00p 1583739
21/01/2015 222.00p 224.81p 217.50p 222.00p 17550
20/01/2015 222.00p 223.50p 220.20p 222.00p 389082
19/01/2015 222.00p 225.00p 220.20p 222.00p 1007240
16/01/2015 222.00p 222.00p 220.20p 222.00p 4519
15/01/2015 221.00p 225.00p 220.00p 222.00p 405888
14/01/2015 223.50p 225.95p 219.00p 221.00p 20881
13/01/2015 223.50p 225.95p 220.42p 223.50p 1185282
12/01/2015 215.00p 226.00p 215.00p 223.50p 32350
09/01/2015 210.50p 220.00p 209.60p 215.00p 6220
08/01/2015 210.50p 212.00p 209.50p 210.50p 16747
07/01/2015 210.50p 213.00p 209.00p 210.50p 45018
06/01/2015 210.50p 210.50p 209.52p 210.50p 24412
05/01/2015 210.50p 212.37p 209.00p 210.50p 2601
02/01/2015 210.50p 212.40p 210.50p 210.50p 10
31/12/2014 210.50p 212.37p 210.50p 210.50p 41
30/12/2014 210.50p 210.50p 209.00p 210.50p 20941
29/12/2014 210.50p 210.50p 210.50p 210.50p 0
24/12/2014 210.50p 213.00p 210.50p 210.50p 3000
23/12/2014 206.50p 213.00p 206.50p 210.50p 18567
22/12/2014 207.50p 209.50p 205.00p 206.50p 27360
19/12/2014 195.50p 210.28p 195.50p 207.50p 32119
18/12/2014 190.50p 198.00p 190.50p 195.50p 21753
17/12/2014 190.50p 191.00p 190.50p 190.50p 2179
16/12/2014 190.50p 198.00p 190.50p 190.50p 15706
15/12/2014 190.50p 194.00p 186.50p 190.50p 4429
12/12/2014 190.50p 194.00p 190.00p 190.50p 17575
11/12/2014 190.50p 194.00p 186.00p 190.50p 6300
10/12/2014 190.50p 190.50p 186.00p 190.50p 23640
09/12/2014 192.00p 194.80p 189.50p 192.00p 6159
08/12/2014 191.00p 197.10p 190.00p 192.00p 53792
05/12/2014 180.00p 198.60p 180.00p 191.00p 55642
04/12/2014 169.50p 185.00p 169.50p 180.00p 189063
03/12/2014 157.50p 172.00p 157.00p 169.50p 552386
02/12/2014 156.00p 156.00p 153.00p 155.50p 9462
01/12/2014 156.00p 156.00p 153.00p 156.00p 5000
28/11/2014 156.00p 156.00p 153.00p 156.00p 14467
27/11/2014 156.00p 158.00p 153.00p 156.00p 4349
26/11/2014 156.00p 156.00p 156.00p 156.00p 0
25/11/2014 156.00p 156.00p 153.00p 156.00p 2650
24/11/2014 157.00p 157.00p 155.00p 156.00p 8724
21/11/2014 158.00p 158.00p 155.00p 157.00p 1021897
20/11/2014 158.00p 158.00p 157.80p 158.00p 10000
19/11/2014 158.00p 158.00p 156.00p 158.00p 6360
18/11/2014 159.00p 159.00p 156.00p 158.00p 130
17/11/2014 163.50p 163.50p 155.00p 159.00p 78115
14/11/2014 163.50p 163.50p 160.00p 163.50p 6000
13/11/2014 165.00p 165.00p 160.00p 163.50p 10259
12/11/2014 166.50p 166.50p 165.00p 165.00p 6600
11/11/2014 166.50p 166.50p 165.00p 166.50p 14800
10/11/2014 166.50p 166.50p 166.50p 166.50p 2397
07/11/2014 166.50p 166.50p 166.00p 166.50p 1905
06/11/2014 167.50p 167.50p 166.00p 166.50p 5305
05/11/2014 167.50p 167.50p 167.50p 167.50p 0
04/11/2014 167.50p 169.00p 167.50p 167.50p 1346
03/11/2014 167.50p 168.60p 167.50p 167.50p 290
31/10/2014 170.00p 174.00p 164.67p 167.50p 33118
30/10/2014 170.00p 170.00p 167.20p 170.00p 2110
29/10/2014 167.50p 170.00p 167.50p 170.00p 2500
28/10/2014 167.50p 168.97p 167.50p 167.50p 4500
27/10/2014 167.50p 167.50p 167.50p 167.50p 0
24/10/2014 167.50p 167.50p 167.50p 167.50p 0
23/10/2014 167.50p 169.00p 165.00p 167.50p 352
22/10/2014 167.50p 169.00p 167.50p 167.50p 2000
21/10/2014 166.50p 167.50p 166.50p 167.50p 0
20/10/2014 166.50p 169.00p 162.84p 166.50p 6500
17/10/2014 166.50p 169.00p 166.50p 166.50p 300
16/10/2014 172.50p 172.50p 164.83p 166.50p 8015
15/10/2014 172.50p 172.50p 172.50p 172.50p 0
14/10/2014 172.50p 173.50p 170.00p 172.50p 8840
13/10/2014 172.50p 172.50p 172.50p 172.50p 0
10/10/2014 172.50p 173.50p 170.00p 172.50p 12103
09/10/2014 172.50p 172.50p 170.00p 172.50p 3714
08/10/2014 172.50p 174.00p 172.50p 172.50p 2827
07/10/2014 172.50p 172.50p 172.50p 172.50p 0
06/10/2014 172.50p 174.00p 170.00p 172.50p 10457
03/10/2014 172.50p 174.00p 172.50p 172.50p 11860
02/10/2014 172.50p 174.00p 170.00p 172.50p 4860
01/10/2014 172.50p 174.00p 171.00p 172.50p 4924
30/09/2014 170.00p 174.00p 167.00p 170.00p 56112
29/09/2014 170.00p 170.75p 170.00p 170.00p 2400
26/09/2014 170.00p 170.80p 170.00p 170.00p 1478
25/09/2014 170.00p 175.00p 170.00p 170.00p 79
24/09/2014 170.00p 171.00p 170.00p 170.00p 4000
23/09/2014 167.50p 173.35p 167.50p 170.00p 11287
22/09/2014 166.00p 170.00p 166.00p 166.00p 7014
19/09/2014 167.50p 168.40p 165.00p 167.50p 15940
18/09/2014 167.50p 171.00p 167.00p 167.50p 53950
17/09/2014 167.50p 167.50p 165.02p 167.50p 1430
16/09/2014 167.50p 167.50p 164.98p 167.50p 52
15/09/2014 167.50p 167.50p 166.60p 167.50p 20000
12/09/2014 168.50p 168.50p 166.60p 167.50p 5000
11/09/2014 168.50p 173.00p 168.00p 168.50p 41308

*Close Price adjusted for both dividends and splits