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
08/02/2013 244.00p 249.00p 244.00p 245.00p 4329
07/02/2013 245.00p 248.00p 243.80p 244.00p 11669
06/02/2013 245.00p 245.00p 243.00p 245.00p 246
05/02/2013 245.00p 250.00p 240.00p 245.00p 0
04/02/2013 245.00p 250.00p 240.00p 245.00p 10168
01/02/2013 245.00p 249.00p 242.20p 245.00p 4636
31/01/2013 245.00p 246.00p 242.20p 245.00p 11782
30/01/2013 245.00p 245.00p 240.00p 245.00p 3563
29/01/2013 245.00p 246.70p 242.20p 245.00p 12294
28/01/2013 243.50p 248.70p 240.70p 245.00p 15389
25/01/2013 243.50p 243.50p 240.70p 243.50p 375
24/01/2013 243.50p 246.00p 241.00p 243.50p 1286
23/01/2013 243.50p 243.50p 241.00p 243.50p 0
22/01/2013 243.50p 243.50p 241.00p 243.50p 1073
21/01/2013 243.50p 246.00p 241.00p 243.50p 3652
18/01/2013 243.50p 243.50p 240.00p 243.50p 4073
17/01/2013 243.50p 246.09p 240.00p 243.50p 11370
16/01/2013 243.50p 243.50p 240.00p 243.50p 450
15/01/2013 243.50p 245.60p 240.00p 243.50p 0
14/01/2013 243.50p 245.60p 240.00p 243.50p 9730
11/01/2013 243.50p 243.50p 241.05p 243.50p 450
10/01/2013 241.50p 245.00p 241.50p 243.50p 16609
09/01/2013 241.50p 244.00p 239.05p 241.50p 8138
08/01/2013 242.50p 243.00p 239.05p 241.50p 12800
07/01/2013 245.50p 245.50p 238.00p 244.00p 8709
04/01/2013 244.00p 245.50p 242.00p 245.50p 5570
03/01/2013 248.50p 248.50p 242.00p 245.00p 7030
02/01/2013 251.00p 251.00p 245.00p 248.50p 32618
31/12/2012 251.00p 252.58p 251.00p 251.00p 500
28/12/2012 252.50p 252.50p 247.05p 251.00p 147
27/12/2012 252.50p 255.25p 250.00p 252.50p 0
24/12/2012 254.50p 255.25p 250.00p 252.50p 7529
21/12/2012 254.50p 254.50p 252.00p 254.50p 2000
20/12/2012 254.50p 254.50p 253.50p 254.50p 5780
19/12/2012 254.50p 254.50p 253.00p 254.50p 1555
18/12/2012 254.50p 254.50p 254.00p 254.50p 15000
17/12/2012 254.50p 255.35p 252.00p 254.50p 3725
14/12/2012 254.50p 255.35p 252.55p 254.50p 11216
13/12/2012 252.50p 254.50p 251.00p 254.50p 15414
12/12/2012 252.00p 255.00p 250.00p 252.50p 15350
11/12/2012 253.50p 253.50p 250.00p 252.00p 1200
10/12/2012 259.00p 259.00p 250.00p 253.50p 7871
07/12/2012 259.00p 260.00p 255.00p 259.00p 5805
06/12/2012 259.00p 260.00p 255.30p 259.00p 12766
05/12/2012 259.00p 261.72p 255.00p 259.00p 6922
04/12/2012 259.00p 259.00p 256.60p 259.00p 250
03/12/2012 259.00p 259.00p 257.40p 259.00p 3510
30/11/2012 259.00p 262.20p 259.00p 259.00p 0
29/11/2012 259.00p 262.20p 259.00p 259.00p 15450
28/11/2012 259.00p 262.20p 259.00p 259.00p 1000
27/11/2012 259.00p 262.00p 255.00p 259.00p 10540
26/11/2012 260.00p 262.40p 257.30p 259.00p 18601
23/11/2012 256.50p 258.81p 253.42p 256.50p 1792
22/11/2012 257.50p 259.90p 253.42p 256.50p 17453
21/11/2012 257.50p 257.50p 255.30p 257.50p 350
20/11/2012 260.00p 261.72p 256.60p 257.50p 3241
19/11/2012 260.00p 263.40p 260.00p 260.00p 490
16/11/2012 260.00p 264.00p 259.03p 260.00p 0
15/11/2012 260.00p 264.00p 259.03p 260.00p 0
14/11/2012 260.00p 264.00p 259.03p 260.00p 0
13/11/2012 261.50p 264.00p 259.03p 260.00p 10485
12/11/2012 261.50p 263.88p 260.00p 261.50p 2500
09/11/2012 261.50p 264.00p 259.75p 261.50p 9515
08/11/2012 261.50p 262.83p 261.50p 261.50p 0
07/11/2012 261.50p 262.83p 261.50p 261.50p 0
06/11/2012 261.50p 262.83p 261.50p 261.50p 762
05/11/2012 262.50p 263.50p 260.31p 261.50p 3610
02/11/2012 262.50p 263.65p 261.50p 262.50p 0
01/11/2012 262.50p 263.65p 262.00p 262.50p 0
31/10/2012 262.50p 263.65p 262.00p 262.50p 11000
30/10/2012 262.50p 263.65p 262.50p 262.50p 5186
29/10/2012 262.50p 262.50p 262.00p 262.50p 2875
26/10/2012 262.50p 262.50p 260.34p 262.50p 9703
25/10/2012 262.50p 265.00p 262.50p 262.50p 75
24/10/2012 266.50p 267.00p 262.50p 262.50p 15673
23/10/2012 264.00p 267.90p 264.00p 266.50p 1900
22/10/2012 253.50p 268.00p 253.50p 264.00p 9907
19/10/2012 252.50p 255.00p 252.50p 253.50p 3382
18/10/2012 251.50p 257.00p 251.50p 252.50p 14441
17/10/2012 246.50p 254.00p 246.50p 251.50p 6495
16/10/2012 244.00p 247.90p 244.00p 246.50p 9155
15/10/2012 244.00p 247.90p 240.00p 244.00p 4993
12/10/2012 244.00p 248.00p 242.00p 244.00p 120
11/10/2012 244.00p 246.88p 242.00p 244.00p 763
10/10/2012 243.50p 246.30p 241.40p 244.00p 22603
09/10/2012 243.50p 246.90p 243.50p 243.50p 14193
08/10/2012 243.50p 245.00p 240.70p 243.50p 16093
05/10/2012 243.50p 245.53p 241.00p 243.50p 10098
04/10/2012 243.50p 245.60p 242.00p 243.50p 0
03/10/2012 243.50p 245.60p 242.00p 243.50p 0
02/10/2012 243.50p 245.60p 242.00p 243.50p 2078
01/10/2012 243.50p 247.00p 242.00p 243.50p 40261
28/09/2012 243.50p 245.50p 240.00p 243.50p 19129
27/09/2012 243.50p 245.50p 243.50p 243.50p 0
26/09/2012 243.50p 245.50p 243.50p 243.50p 407
25/09/2012 243.50p 245.60p 241.19p 243.50p 0
24/09/2012 243.50p 245.60p 241.19p 243.50p 0
21/09/2012 243.50p 245.60p 241.19p 243.50p 7304
20/09/2012 243.50p 245.60p 243.50p 243.50p 0
19/09/2012 243.50p 245.60p 243.50p 243.50p 4481
18/09/2012 243.50p 243.50p 241.19p 243.50p 800
17/09/2012 243.50p 246.00p 243.50p 243.50p 1100
14/09/2012 243.00p 243.00p 241.50p 243.00p 1100
13/09/2012 243.00p 260.00p 243.00p 243.00p 21822
12/09/2012 243.00p 244.98p 243.00p 243.00p 2000
11/09/2012 244.00p 255.00p 240.00p 243.00p 18803
10/09/2012 244.00p 244.00p 241.36p 244.00p 2000
07/09/2012 244.00p 246.72p 244.00p 244.00p 2419
06/09/2012 244.00p 247.12p 242.00p 244.00p 48860
05/09/2012 244.00p 244.00p 241.00p 244.00p 5
04/09/2012 244.00p 244.00p 240.50p 244.00p 0
03/09/2012 244.00p 244.00p 240.50p 244.00p 600
31/08/2012 244.00p 244.00p 244.00p 244.00p 0
30/08/2012 244.00p 244.00p 244.00p 244.00p 25000
29/08/2012 244.00p 244.00p 240.50p 244.00p 1000
28/08/2012 247.50p 247.50p 245.00p 245.00p 68570
24/08/2012 247.50p 247.50p 246.00p 247.50p 3000
23/08/2012 247.50p 249.50p 247.50p 247.50p 4920
22/08/2012 247.50p 247.50p 245.25p 247.50p 2519
21/08/2012 249.00p 251.50p 245.80p 247.50p 1135
20/08/2012 249.00p 249.00p 247.40p 249.00p 500
17/08/2012 249.00p 250.00p 248.00p 249.00p 0
16/08/2012 250.00p 250.00p 248.00p 249.00p 2300
15/08/2012 250.00p 253.00p 248.00p 250.00p 3450
14/08/2012 251.50p 253.70p 248.00p 250.00p 11100
13/08/2012 251.50p 253.00p 251.50p 251.50p 1825
10/08/2012 253.00p 253.00p 247.20p 251.50p 11350
09/08/2012 253.00p 256.00p 253.00p 253.00p 12555
08/08/2012 253.00p 253.00p 248.00p 253.00p 0
07/08/2012 253.00p 253.00p 248.00p 253.00p 1994
06/08/2012 253.00p 256.00p 246.00p 253.00p 12158
03/08/2012 253.00p 256.40p 253.00p 253.00p 5
02/08/2012 253.00p 253.75p 248.00p 253.00p 0
01/08/2012 253.00p 253.75p 248.00p 253.00p 0
31/07/2012 253.00p 253.75p 248.00p 253.00p 112410
30/07/2012 254.00p 256.08p 253.00p 253.00p 15938
27/07/2012 254.00p 255.60p 252.00p 254.00p 8900
26/07/2012 254.00p 254.00p 252.00p 254.00p 2500
25/07/2012 254.00p 256.50p 250.00p 254.00p 0
24/07/2012 256.50p 256.50p 250.00p 254.00p 18898
23/07/2012 256.50p 259.30p 255.10p 256.50p 7000
20/07/2012 256.50p 259.98p 253.00p 256.50p 6316
19/07/2012 257.50p 262.00p 257.50p 257.50p 8198
18/07/2012 254.00p 260.00p 252.80p 257.50p 19409
17/07/2012 254.00p 259.50p 252.30p 254.00p 0
16/07/2012 259.50p 259.50p 252.30p 254.00p 11260
13/07/2012 259.50p 259.50p 257.00p 259.50p 635
12/07/2012 259.50p 259.50p 257.50p 259.50p 1064
11/07/2012 260.00p 260.00p 257.00p 259.50p 4697
10/07/2012 252.50p 268.00p 232.00p 260.00p 103299
09/07/2012 222.50p 222.50p 221.10p 222.50p 3750
06/07/2012 222.50p 225.00p 221.00p 222.50p 2445
05/07/2012 222.50p 225.00p 222.50p 222.50p 878
04/07/2012 222.50p 224.50p 222.50p 222.50p 950
03/07/2012 222.50p 223.00p 221.25p 222.50p 7600
02/07/2012 222.50p 224.00p 220.75p 222.50p 8430
29/06/2012 222.50p 223.90p 220.00p 222.50p 0
28/06/2012 222.50p 223.90p 220.00p 222.50p 11799
27/06/2012 222.50p 222.50p 220.50p 222.50p 3000
26/06/2012 222.50p 224.50p 220.75p 222.50p 1450
25/06/2012 222.50p 222.50p 220.50p 222.50p 9444
22/06/2012 222.50p 222.50p 221.00p 222.50p 4000
21/06/2012 224.00p 228.00p 221.60p 224.00p 0
20/06/2012 224.00p 228.00p 221.60p 224.00p 5825
19/06/2012 225.00p 225.00p 220.00p 224.00p 6000
18/06/2012 222.50p 228.00p 222.50p 225.00p 6315
15/06/2012 224.00p 224.50p 220.00p 222.50p 6248
14/06/2012 225.00p 226.00p 223.90p 224.00p 763
13/06/2012 225.00p 225.00p 223.00p 225.00p 3500
12/06/2012 225.00p 226.50p 224.00p 225.00p 2000
11/06/2012 225.00p 225.56p 225.00p 225.00p 2500
08/06/2012 226.50p 226.50p 225.00p 225.00p 0
07/06/2012 226.50p 226.50p 225.00p 226.50p 2287
06/06/2012 225.50p 227.77p 225.50p 226.50p 7443
01/06/2012 225.50p 228.00p 225.00p 225.50p 2000
31/05/2012 220.00p 229.00p 218.60p 225.50p 13137
30/05/2012 220.00p 225.00p 218.60p 220.00p 615
29/05/2012 218.50p 222.00p 218.50p 220.00p 26770
28/05/2012 218.50p 222.00p 218.50p 218.50p 0
25/05/2012 218.50p 222.00p 218.50p 218.50p 500
24/05/2012 216.00p 222.06p 216.00p 218.50p 3146
23/05/2012 216.00p 220.00p 216.00p 216.00p 4090
22/05/2012 216.00p 220.00p 214.40p 216.00p 9500
21/05/2012 216.00p 216.00p 214.00p 216.00p 6000
18/05/2012 216.00p 216.00p 214.00p 216.00p 5602
17/05/2012 215.00p 222.00p 215.00p 216.00p 5000
16/05/2012 215.00p 215.00p 212.00p 215.00p 5823
15/05/2012 212.50p 215.40p 212.50p 215.00p 5365
14/05/2012 211.50p 214.63p 208.70p 212.50p 464
11/05/2012 211.50p 211.50p 211.50p 211.50p 5370
10/05/2012 211.50p 215.00p 211.50p 211.50p 6700
09/05/2012 212.00p 212.00p 208.00p 211.50p 2082
08/05/2012 213.00p 213.00p 209.00p 212.00p 280000
04/05/2012 213.00p 217.00p 209.00p 213.00p 0
03/05/2012 210.00p 217.00p 209.00p 212.50p 3319
02/05/2012 210.00p 212.00p 206.00p 210.00p 0
01/05/2012 206.00p 212.00p 206.00p 210.00p 11265
30/04/2012 200.50p 210.00p 199.00p 206.00p 64421
27/04/2012 200.50p 207.02p 199.00p 200.50p 4734
26/04/2012 200.50p 203.00p 198.00p 200.50p 12500

*Close Price adjusted for both dividends and splits