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
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
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

*Close Price adjusted for both dividends and splits