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
12/07/2011 223.00p 228.00p 219.50p 224.00p 11900
11/07/2011 219.00p 225.00p 219.00p 222.50p 2700
08/07/2011 217.50p 217.50p 215.00p 217.50p 25022
07/07/2011 217.50p 220.00p 216.25p 217.50p 4838
06/07/2011 216.50p 220.00p 215.00p 217.50p 31030
05/07/2011 213.00p 216.50p 213.00p 216.50p 2000
04/07/2011 201.00p 213.00p 201.00p 213.00p 7022
01/07/2011 198.50p 204.55p 198.50p 201.00p 6087
30/06/2011 195.00p 196.50p 195.00p 195.50p 15500
29/06/2011 202.50p 202.50p 192.00p 196.00p 17251
28/06/2011 202.50p 204.50p 200.25p 202.50p 1366
27/06/2011 202.50p 205.00p 200.50p 202.50p 12500
24/06/2011 201.50p 202.50p 201.50p 202.50p 1000
23/06/2011 213.00p 213.00p 201.50p 201.50p 5500
22/06/2011 213.00p 215.04p 213.00p 213.00p 2000
21/06/2011 213.00p 215.40p 213.00p 213.00p 2000
20/06/2011 212.00p 213.00p 210.00p 213.00p 8774
17/06/2011 216.00p 216.00p 202.60p 212.00p 24265
16/06/2011 216.00p 216.00p 216.00p 216.00p 0
15/06/2011 216.00p 216.00p 216.00p 216.00p 10600
14/06/2011 217.00p 217.00p 212.00p 216.00p 7530
13/06/2011 217.00p 217.00p 214.06p 217.00p 2000
10/06/2011 217.00p 220.00p 214.06p 217.00p 8006
09/06/2011 217.00p 218.50p 217.00p 217.00p 450
08/06/2011 216.00p 218.50p 212.08p 217.00p 5584
07/06/2011 216.00p 216.00p 212.48p 216.00p 1000
06/06/2011 217.00p 217.00p 216.00p 216.00p 15000
03/06/2011 217.00p 220.00p 217.00p 217.00p 0
02/06/2011 222.50p 222.50p 217.00p 217.00p 1000
01/06/2011 222.50p 223.00p 220.05p 222.50p 1358
31/05/2011 222.50p 222.50p 220.05p 222.50p 0
27/05/2011 222.50p 222.50p 220.05p 222.50p 820
26/05/2011 228.50p 228.50p 222.50p 222.50p 3200
25/05/2011 228.50p 230.50p 226.45p 228.50p 0
24/05/2011 228.50p 230.50p 226.45p 228.50p 0
23/05/2011 230.50p 230.50p 226.45p 228.50p 1900
20/05/2011 230.00p 231.50p 230.00p 230.50p 1443
19/05/2011 230.00p 230.00p 225.00p 230.00p 1450
18/05/2011 230.00p 231.80p 226.10p 230.00p 0
17/05/2011 230.00p 231.80p 226.10p 230.00p 1833
16/05/2011 230.00p 230.00p 225.00p 230.00p 8790
13/05/2011 230.00p 233.90p 230.00p 230.00p 0
12/05/2011 230.00p 233.90p 230.00p 230.00p 1375
11/05/2011 230.00p 230.00p 225.00p 230.00p 15000
10/05/2011 225.00p 230.00p 225.00p 230.00p 109199
09/05/2011 225.00p 225.00p 222.00p 225.00p 0
06/05/2011 225.00p 225.00p 222.00p 225.00p 0
05/05/2011 225.00p 225.00p 222.00p 225.00p 1200
04/05/2011 225.00p 229.00p 225.00p 225.00p 32
03/05/2011 225.00p 225.00p 223.00p 225.00p 0
28/04/2011 225.00p 225.00p 223.00p 225.00p 0
27/04/2011 225.00p 225.00p 223.00p 225.00p 0
26/04/2011 225.00p 225.00p 223.00p 225.00p 1000
21/04/2011 225.00p 228.50p 225.00p 225.00p 2250
20/04/2011 225.00p 236.00p 225.00p 225.00p 0
19/04/2011 236.00p 236.00p 225.00p 226.00p 7503
18/04/2011 241.50p 241.50p 232.00p 236.00p 4049
15/04/2011 240.00p 241.50p 236.60p 241.50p 4979
14/04/2011 241.00p 242.92p 237.56p 240.00p 10807
13/04/2011 241.00p 242.92p 241.00p 241.00p 800
12/04/2011 241.00p 243.00p 237.56p 241.00p 2470
11/04/2011 241.00p 241.00p 237.56p 241.00p 5607
08/04/2011 240.00p 245.00p 240.00p 240.00p 2500
07/04/2011 240.00p 240.00p 223.50p 240.00p 0
06/04/2011 227.50p 240.00p 223.50p 240.00p 6750
05/04/2011 217.00p 226.50p 217.00p 223.50p 3779
04/04/2011 216.00p 219.50p 214.74p 217.00p 7825
01/04/2011 216.00p 216.50p 214.00p 216.00p 0
31/03/2011 215.00p 216.50p 214.00p 216.00p 13705
30/03/2011 214.00p 216.00p 210.00p 214.00p 10810
29/03/2011 214.00p 216.00p 210.00p 214.00p 4550
28/03/2011 211.50p 214.00p 210.80p 214.00p 5711
25/03/2011 209.50p 213.25p 209.50p 211.50p 25250
24/03/2011 209.50p 209.50p 207.25p 209.50p 10822
23/03/2011 208.50p 211.50p 208.50p 209.50p 9402
22/03/2011 207.50p 208.70p 207.50p 208.50p 1597
21/03/2011 207.50p 207.50p 205.00p 207.50p 4067
18/03/2011 207.50p 207.50p 205.00p 207.50p 11003
17/03/2011 207.50p 207.50p 205.00p 207.50p 8656
16/03/2011 207.00p 209.29p 207.00p 207.50p 2630
15/03/2011 202.50p 207.00p 200.00p 207.00p 7362
14/03/2011 212.50p 212.50p 185.00p 202.50p 20159
11/03/2011 212.50p 212.50p 210.00p 212.50p 1965
10/03/2011 215.00p 214.00p 212.50p 212.50p 389
09/03/2011 217.00p 215.00p 214.00p 215.00p 2000
08/03/2011 217.00p 217.00p 216.70p 217.00p 3004
07/03/2011 217.00p 217.00p 214.00p 217.00p 0
04/03/2011 217.00p 217.00p 214.00p 217.00p 1672
03/03/2011 217.00p 217.00p 214.00p 217.00p 5211
02/03/2011 217.00p 217.00p 214.00p 217.00p 9836
01/03/2011 216.00p 217.00p 214.00p 217.00p 6932
28/02/2011 216.00p 216.00p 215.60p 216.00p 2000
25/02/2011 217.50p 216.00p 210.00p 216.00p 5900
24/02/2011 219.50p 217.50p 213.00p 217.50p 5000
23/02/2011 219.50p 219.50p 219.25p 219.50p 500
22/02/2011 235.00p 225.00p 218.00p 221.50p 16632
21/02/2011 235.00p 237.50p 230.00p 235.00p 3557
18/02/2011 239.50p 235.05p 235.00p 235.00p 3100
17/02/2011 239.50p 243.00p 237.00p 239.50p 5655
16/02/2011 239.50p 243.00p 239.50p 239.50p 3450
15/02/2011 238.00p 239.50p 234.00p 239.50p 0
14/02/2011 238.00p 238.00p 234.00p 238.00p 1000
11/02/2011 252.00p 252.00p 230.00p 238.00p 11170
10/02/2011 254.70p 255.00p 252.00p 255.00p 5003
09/02/2011 252.00p 255.00p 252.00p 255.00p 4861
08/02/2011 255.00p 255.00p 255.00p 255.00p 1376
07/02/2011 260.20p 260.20p 250.00p 258.50p 4860
04/02/2011 261.40p 261.40p 260.00p 260.00p 1395
03/02/2011 264.90p 264.90p 254.00p 260.00p 18217
02/02/2011 263.50p 264.90p 262.00p 263.50p 0
01/02/2011 263.50p 264.90p 263.50p 263.50p 371
31/01/2011 265.00p 265.00p 260.50p 263.50p 200
28/01/2011 267.00p 267.00p 262.00p 265.00p 2201
27/01/2011 267.00p 270.00p 267.00p 267.00p 918
26/01/2011 267.00p 271.00p 257.00p 267.00p 17000
25/01/2011 267.00p 271.90p 267.00p 267.00p 105
24/01/2011 267.00p 267.00p 267.00p 267.00p 0
21/01/2011 265.00p 269.92p 265.00p 267.00p 1589
20/01/2011 265.00p 269.00p 265.00p 265.00p 2725
19/01/2011 266.00p 267.50p 262.00p 265.00p 3493
18/01/2011 266.00p 268.00p 262.16p 266.00p 10856
17/01/2011 262.00p 266.00p 262.00p 266.00p 300
14/01/2011 270.00p 276.50p 262.00p 267.00p 8105
13/01/2011 276.60p 284.50p 268.00p 275.00p 76779
12/01/2011 274.50p 286.00p 274.50p 280.00p 14428
11/01/2011 265.18p 270.00p 260.00p 270.00p 41602
10/01/2011 263.50p 265.18p 260.07p 263.50p 5079
07/01/2011 265.00p 265.00p 260.00p 263.50p 4056
06/01/2011 259.00p 269.40p 259.00p 265.00p 23330
05/01/2011 246.00p 264.00p 246.00p 258.00p 17693
04/01/2011 228.00p 248.00p 228.00p 246.00p 5765
31/12/2010 228.00p 233.00p 228.00p 228.00p 43
30/12/2010 228.00p 228.00p 228.00p 228.00p 0
29/12/2010 228.00p 228.00p 225.00p 228.00p 5000
24/12/2010 228.00p 228.00p 228.00p 228.00p 0
23/12/2010 228.00p 228.00p 228.00p 228.00p 0
22/12/2010 228.00p 233.00p 223.00p 228.00p 3388
21/12/2010 228.00p 233.00p 228.00p 228.00p 858
20/12/2010 226.50p 230.00p 225.00p 228.00p 2000
17/12/2010 222.50p 226.50p 218.00p 226.50p 3675
16/12/2010 226.00p 228.00p 210.00p 222.50p 47500
15/12/2010 221.00p 227.00p 218.20p 225.00p 24850
14/12/2010 221.00p 221.00p 218.20p 221.00p 5500
13/12/2010 221.00p 221.00p 215.00p 221.00p 9222
10/12/2010 222.00p 222.00p 213.00p 221.00p 20143
09/12/2010 221.00p 224.00p 217.10p 222.00p 9393
08/12/2010 210.00p 225.00p 210.00p 221.00p 17721
07/12/2010 208.00p 212.90p 208.00p 208.00p 5350
06/12/2010 208.00p 212.90p 208.00p 208.00p 338
03/12/2010 208.00p 208.00p 208.00p 208.00p 0
02/12/2010 208.00p 208.00p 205.00p 208.00p 3000
01/12/2010 208.00p 215.00p 205.00p 208.00p 7759
30/11/2010 208.00p 208.00p 208.00p 208.00p 0
29/11/2010 206.50p 208.00p 206.50p 208.00p 750
26/11/2010 206.50p 206.50p 203.00p 206.50p 25000
25/11/2010 206.50p 206.50p 203.10p 206.50p 1200
24/11/2010 206.50p 206.50p 203.00p 206.50p 1000
23/11/2010 207.50p 208.00p 203.00p 206.50p 16895
22/11/2010 207.50p 207.50p 207.50p 207.50p 0
19/11/2010 207.50p 208.00p 205.00p 207.50p 3500
18/11/2010 210.00p 210.00p 204.59p 207.50p 368279
17/11/2010 210.00p 210.00p 210.00p 210.00p 0
16/11/2010 210.00p 215.00p 205.00p 210.00p 9162
15/11/2010 210.00p 210.00p 210.00p 210.00p 0
12/11/2010 225.00p 228.00p 213.00p 213.50p 9771
11/11/2010 227.50p 227.50p 220.00p 225.00p 31090
10/11/2010 231.00p 235.00p 227.50p 227.50p 1700
09/11/2010 214.00p 235.00p 214.00p 231.00p 18000
08/11/2010 214.00p 215.00p 213.50p 214.00p 2250
05/11/2010 212.50p 213.50p 212.50p 212.50p 1250
04/11/2010 212.50p 212.50p 212.50p 212.50p 0
03/11/2010 206.50p 212.50p 206.50p 212.50p 3303
02/11/2010 206.50p 206.50p 203.00p 206.50p 145
01/11/2010 206.50p 206.50p 203.00p 206.50p 9700
29/10/2010 207.50p 207.50p 207.50p 207.50p 0
28/10/2010 207.50p 207.50p 207.50p 207.50p 0
27/10/2010 207.50p 207.50p 207.50p 207.50p 0
26/10/2010 207.50p 209.00p 204.00p 207.50p 40385
25/10/2010 207.50p 207.50p 205.00p 207.50p 1000
22/10/2010 212.00p 212.00p 205.00p 208.50p 16475
21/10/2010 215.00p 215.00p 207.00p 212.00p 6000
20/10/2010 215.00p 215.00p 215.00p 215.00p 0
19/10/2010 215.00p 215.00p 213.00p 215.00p 5000
18/10/2010 215.00p 215.00p 215.00p 215.00p 0
15/10/2010 215.00p 215.00p 215.00p 215.00p 0
14/10/2010 215.00p 215.00p 210.00p 215.00p 11450
13/10/2010 215.00p 215.00p 210.50p 215.00p 7500
12/10/2010 216.00p 216.00p 215.00p 215.00p 0
11/10/2010 216.50p 217.00p 215.00p 216.00p 11000
08/10/2010 218.00p 218.00p 213.00p 216.50p 25245
07/10/2010 196.00p 217.50p 196.00p 215.00p 12242
06/10/2010 180.00p 196.00p 180.00p 196.00p 16000
05/10/2010 184.00p 184.00p 176.00p 180.00p 350
04/10/2010 184.00p 184.00p 180.00p 184.00p 32300
01/10/2010 184.00p 184.00p 180.00p 184.00p 8000
30/09/2010 184.00p 186.00p 184.00p 184.00p 2350
29/09/2010 184.00p 184.00p 180.05p 184.00p 1105
28/09/2010 184.00p 184.00p 180.05p 184.00p 880
27/09/2010 185.00p 185.00p 180.00p 184.00p 1062
24/09/2010 185.00p 185.00p 185.00p 185.00p 0

*Close Price adjusted for both dividends and splits