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
22/11/2013 192.50p 195.00p 190.00p 194.00p 47210
21/11/2013 195.00p 195.00p 190.00p 192.50p 7750
20/11/2013 197.00p 197.00p 192.00p 195.00p 3750
19/11/2013 197.00p 197.00p 194.00p 197.00p 33208
18/11/2013 198.50p 198.50p 193.00p 197.00p 15733
15/11/2013 203.50p 203.50p 195.00p 198.50p 5620
14/11/2013 207.50p 207.50p 200.00p 203.50p 17529
13/11/2013 207.50p 207.50p 205.00p 207.50p 1133
12/11/2013 207.50p 209.00p 205.00p 207.50p 1818
11/11/2013 207.50p 210.50p 205.00p 207.50p 4004
08/11/2013 210.50p 210.50p 209.55p 210.50p 50
07/11/2013 211.00p 211.00p 205.00p 210.50p 9850
06/11/2013 211.00p 212.50p 208.00p 211.00p 6172
05/11/2013 213.50p 215.00p 208.20p 211.00p 18910
04/11/2013 215.00p 215.00p 212.00p 213.50p 6200
01/11/2013 215.00p 215.00p 212.00p 215.00p 10000
31/10/2013 215.00p 217.45p 212.55p 215.00p 11501
30/10/2013 210.50p 217.45p 210.50p 215.00p 21439
29/10/2013 203.00p 210.50p 203.00p 210.50p 21049
28/10/2013 201.00p 207.00p 200.00p 203.00p 30481
25/10/2013 196.50p 198.60p 193.00p 196.50p 594450
24/10/2013 196.00p 199.50p 194.00p 196.50p 19324
23/10/2013 196.00p 196.00p 193.00p 196.00p 14759
22/10/2013 196.00p 199.00p 190.00p 196.00p 1165781
21/10/2013 194.00p 199.00p 193.06p 196.00p 18132
18/10/2013 194.00p 195.80p 194.00p 194.00p 8061
17/10/2013 194.00p 195.44p 190.81p 194.00p 5503
16/10/2013 197.00p 197.00p 191.00p 194.00p 24271
15/10/2013 197.00p 197.00p 195.00p 197.00p 5000
14/10/2013 196.50p 199.50p 195.00p 197.00p 27403
11/10/2013 196.00p 196.80p 195.00p 196.50p 7388
10/10/2013 196.00p 196.35p 196.00p 196.00p 5500
09/10/2013 196.00p 198.00p 195.00p 198.00p 9810
08/10/2013 198.50p 198.50p 195.26p 196.00p 34000
07/10/2013 198.50p 199.56p 198.00p 198.50p 12976
04/10/2013 197.00p 201.50p 197.00p 198.50p 26574
03/10/2013 215.50p 215.50p 199.00p 201.50p 12897
02/10/2013 216.50p 216.50p 213.00p 215.50p 4000
01/10/2013 216.50p 216.50p 213.25p 216.50p 1775
30/09/2013 216.50p 216.90p 213.25p 216.50p 8937
27/09/2013 217.50p 217.50p 216.50p 216.50p 5000
26/09/2013 219.00p 219.64p 215.00p 217.50p 4615
25/09/2013 219.00p 219.64p 215.00p 219.00p 15357
24/09/2013 219.00p 219.96p 215.00p 219.00p 22380
23/09/2013 219.00p 220.20p 215.50p 219.00p 12107
20/09/2013 221.00p 221.00p 217.00p 219.00p 6500
19/09/2013 221.00p 223.50p 217.00p 221.00p 12038
18/09/2013 221.00p 222.00p 217.80p 221.00p 0
17/09/2013 221.00p 222.00p 217.80p 221.00p 2340
16/09/2013 221.00p 222.00p 217.80p 221.00p 1173
13/09/2013 221.00p 221.00p 217.80p 221.00p 31500
12/09/2013 221.00p 223.56p 221.00p 221.00p 1500
11/09/2013 221.00p 222.00p 219.00p 221.00p 1296
10/09/2013 222.00p 222.00p 219.00p 222.00p 3279
09/09/2013 218.50p 222.00p 218.25p 222.00p 7240
06/09/2013 217.50p 219.10p 215.00p 217.50p 25886
05/09/2013 217.50p 219.10p 215.50p 217.50p 5437
04/09/2013 216.50p 217.37p 210.00p 216.50p 8322
03/09/2013 216.50p 217.40p 215.00p 216.50p 7114
02/09/2013 224.00p 224.00p 215.00p 216.50p 11216
30/08/2013 224.00p 226.50p 222.50p 224.00p 0
29/08/2013 226.50p 226.50p 222.50p 224.50p 4722
28/08/2013 226.50p 227.00p 223.00p 226.50p 4510
27/08/2013 226.50p 226.50p 223.00p 226.50p 1000
23/08/2013 226.50p 230.00p 223.00p 226.50p 0
22/08/2013 226.00p 230.00p 223.00p 226.50p 11686
21/08/2013 226.00p 229.60p 226.00p 226.00p 0
20/08/2013 226.00p 229.60p 226.00p 226.00p 0
19/08/2013 226.00p 229.60p 226.00p 226.00p 10275
16/08/2013 226.50p 226.50p 223.00p 226.00p 6301
15/08/2013 226.50p 226.50p 224.00p 226.50p 380
14/08/2013 226.50p 229.00p 226.50p 226.50p 1709
13/08/2013 226.50p 229.00p 224.00p 226.50p 0
12/08/2013 226.50p 229.00p 224.00p 226.50p 11833
09/08/2013 226.50p 229.50p 224.00p 226.50p 779
08/08/2013 229.50p 229.50p 224.00p 226.50p 451363
07/08/2013 229.50p 232.00p 226.14p 228.00p 14550
06/08/2013 231.50p 231.50p 229.50p 229.50p 4544
05/08/2013 231.50p 232.70p 230.50p 231.50p 8172
02/08/2013 232.50p 233.00p 230.00p 231.50p 62937
01/08/2013 232.50p 232.50p 230.00p 232.50p 3590
31/07/2013 232.50p 232.50p 230.00p 232.50p 8500
30/07/2013 232.50p 233.90p 230.00p 232.50p 2950
29/07/2013 233.50p 233.50p 232.00p 232.50p 5000
26/07/2013 237.00p 237.00p 232.00p 233.50p 4104
25/07/2013 238.00p 239.00p 236.00p 237.00p 22000
24/07/2013 241.00p 241.00p 237.00p 239.00p 52100
23/07/2013 241.00p 241.34p 240.10p 241.00p 2400
22/07/2013 241.00p 241.34p 241.00p 241.00p 2000
19/07/2013 241.00p 241.40p 240.10p 241.00p 3638
18/07/2013 241.00p 241.56p 241.00p 241.00p 0
17/07/2013 241.00p 241.56p 241.00p 241.00p 0
16/07/2013 241.00p 241.56p 241.00p 241.00p 1174
15/07/2013 241.50p 241.50p 241.00p 241.50p 87338
12/07/2013 243.50p 243.50p 240.00p 241.50p 22050
11/07/2013 240.00p 241.25p 240.00p 240.00p 0
10/07/2013 240.00p 241.25p 240.00p 240.00p 2000
09/07/2013 240.00p 240.00p 238.25p 240.00p 21121
08/07/2013 240.00p 240.00p 238.40p 240.00p 14256
05/07/2013 240.00p 240.00p 240.00p 240.00p 4250
04/07/2013 240.00p 240.00p 240.00p 240.00p 3404
03/07/2013 240.00p 240.00p 238.80p 240.00p 0
02/07/2013 240.00p 240.00p 238.80p 240.00p 1000
01/07/2013 239.00p 242.00p 239.00p 240.00p 10816
28/06/2013 237.50p 241.00p 237.50p 241.00p 3700
27/06/2013 237.00p 240.00p 237.00p 237.50p 5000
26/06/2013 237.00p 239.13p 236.10p 237.00p 5465
25/06/2013 237.00p 240.00p 236.00p 237.00p 8050
24/06/2013 237.00p 237.00p 237.00p 237.00p 5000
21/06/2013 237.00p 237.00p 234.30p 237.00p 800
20/06/2013 237.00p 237.00p 237.00p 237.00p 3630
19/06/2013 237.00p 237.00p 237.00p 237.00p 1265
18/06/2013 237.00p 237.00p 234.00p 237.00p 19580
17/06/2013 237.00p 238.00p 236.00p 237.00p 45470
14/06/2013 237.00p 238.00p 236.00p 237.00p 0
13/06/2013 236.00p 238.00p 236.00p 237.00p 10026
12/06/2013 236.00p 237.66p 235.00p 236.00p 0
11/06/2013 235.50p 237.66p 235.00p 235.50p 0
10/06/2013 235.50p 237.66p 235.00p 235.50p 2500
07/06/2013 235.00p 238.00p 232.50p 235.00p 26900
06/06/2013 235.00p 235.00p 233.00p 235.00p 0
05/06/2013 235.00p 235.00p 233.00p 235.00p 7963
04/06/2013 235.00p 235.00p 232.20p 235.00p 7989
03/06/2013 235.00p 236.50p 235.00p 235.00p 425
31/05/2013 235.00p 235.00p 233.00p 235.00p 14638
30/05/2013 235.00p 235.00p 233.92p 235.00p 30711
29/05/2013 235.00p 238.00p 233.92p 235.00p 0
28/05/2013 235.00p 238.00p 233.92p 235.00p 12200
24/05/2013 235.00p 236.50p 233.50p 235.00p 3347
23/05/2013 235.00p 236.00p 233.50p 235.00p 12332
22/05/2013 235.50p 237.00p 234.00p 235.50p 11680
21/05/2013 234.00p 237.00p 234.00p 235.50p 13698
20/05/2013 234.00p 235.00p 232.00p 234.00p 9911
17/05/2013 234.00p 237.00p 231.50p 234.00p 3000
16/05/2013 234.00p 234.00p 231.50p 234.00p 31189
15/05/2013 234.00p 234.00p 231.50p 234.00p 3000
14/05/2013 234.00p 237.20p 231.20p 234.00p 5811
13/05/2013 232.50p 236.50p 232.00p 234.00p 6787
10/05/2013 229.50p 233.50p 229.50p 232.50p 68500
09/05/2013 229.50p 230.85p 229.50p 229.50p 0
08/05/2013 229.50p 230.85p 229.50p 229.50p 0
07/05/2013 229.50p 230.85p 229.50p 229.50p 562
03/05/2013 229.50p 229.50p 227.50p 229.50p 1000
02/05/2013 229.50p 231.00p 227.00p 229.50p 2432
01/05/2013 223.50p 232.00p 223.50p 229.50p 24200
30/04/2013 221.50p 223.00p 218.00p 222.50p 9806
29/04/2013 221.00p 222.00p 221.00p 221.50p 25495
26/04/2013 221.00p 222.00p 220.00p 221.00p 49535
25/04/2013 215.00p 221.00p 215.00p 221.00p 29520
24/04/2013 223.50p 223.50p 210.00p 215.00p 15555
23/04/2013 228.50p 228.50p 222.00p 223.50p 12211
22/04/2013 230.00p 230.00p 225.00p 228.50p 21487
19/04/2013 237.00p 237.00p 225.00p 230.00p 32323
18/04/2013 241.50p 241.50p 235.00p 237.00p 9400
17/04/2013 243.50p 243.50p 240.00p 241.50p 1200
16/04/2013 243.50p 247.50p 240.00p 243.50p 0
15/04/2013 247.50p 247.50p 240.00p 243.50p 15020
12/04/2013 251.50p 251.50p 245.00p 247.50p 14915
11/04/2013 251.50p 253.50p 251.00p 251.50p 0
10/04/2013 252.50p 253.50p 251.00p 251.50p 400
09/04/2013 254.50p 255.00p 252.00p 253.50p 9819
08/04/2013 258.00p 258.50p 252.00p 254.50p 17947
05/04/2013 265.00p 267.50p 258.50p 258.50p 21000
04/04/2013 263.50p 267.00p 263.50p 265.00p 8027
03/04/2013 263.50p 265.00p 260.75p 263.50p 13800
02/04/2013 265.00p 265.00p 260.00p 263.50p 9945
28/03/2013 264.00p 266.00p 262.00p 264.00p 10492
27/03/2013 264.00p 264.00p 260.00p 264.00p 7026
26/03/2013 264.00p 267.90p 264.00p 264.00p 1300
25/03/2013 265.00p 267.90p 262.00p 264.00p 4308
22/03/2013 265.00p 269.90p 261.60p 265.00p 7500
21/03/2013 267.50p 267.50p 265.00p 265.00p 8007
20/03/2013 265.00p 270.00p 262.50p 267.50p 3817
19/03/2013 266.00p 266.00p 262.40p 265.00p 8029
18/03/2013 264.00p 267.90p 260.00p 266.00p 5022
15/03/2013 265.00p 265.00p 261.40p 264.00p 10000
14/03/2013 265.00p 265.00p 264.00p 265.00p 500
13/03/2013 265.00p 270.00p 263.30p 265.00p 2142
12/03/2013 262.50p 265.00p 262.50p 265.00p 1142
11/03/2013 261.50p 265.00p 258.00p 262.50p 12787
08/03/2013 261.00p 265.00p 258.80p 261.50p 18504
07/03/2013 258.50p 261.00p 257.00p 261.00p 5787
06/03/2013 258.50p 261.71p 258.50p 258.50p 5800
05/03/2013 258.50p 261.00p 258.50p 258.50p 0
04/03/2013 258.50p 261.00p 258.50p 258.50p 572
01/03/2013 258.50p 258.50p 256.12p 258.50p 4400
28/02/2013 258.50p 261.78p 253.00p 258.50p 19337
27/02/2013 258.50p 259.50p 258.25p 258.50p 0
26/02/2013 259.50p 259.50p 258.25p 258.50p 4140
25/02/2013 259.50p 259.50p 255.35p 259.50p 0
22/02/2013 258.50p 259.50p 255.35p 257.00p 283
21/02/2013 258.50p 260.00p 256.00p 257.50p 7000
20/02/2013 259.50p 259.50p 259.00p 259.50p 2091
19/02/2013 260.50p 260.50p 257.00p 259.50p 2550
18/02/2013 262.50p 262.50p 259.10p 260.50p 9502
15/02/2013 266.00p 266.00p 258.00p 262.50p 23056
14/02/2013 270.00p 270.00p 266.00p 266.00p 10400
13/02/2013 268.50p 274.00p 268.50p 270.00p 5500
12/02/2013 266.00p 272.00p 261.50p 268.50p 8280
11/02/2013 246.00p 265.00p 244.64p 261.50p 22824

*Close Price adjusted for both dividends and splits