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
23/09/2010 185.00p 185.00p 185.00p 185.00p 0
22/09/2010 186.50p 186.50p 180.00p 185.00p 5150
21/09/2010 185.00p 186.50p 185.00p 186.50p 0
20/09/2010 185.00p 185.00p 182.00p 185.00p 1600
17/09/2010 177.00p 185.50p 177.00p 185.50p 2750
16/09/2010 168.00p 175.00p 168.00p 175.00p 4000
15/09/2010 166.00p 168.00p 166.00p 168.00p 0
14/09/2010 161.00p 165.00p 161.00p 165.00p 43325
13/09/2010 163.00p 163.00p 160.00p 161.00p 47500
10/09/2010 164.00p 164.00p 163.00p 163.00p 0
09/09/2010 164.00p 164.00p 164.00p 164.00p 834610
08/09/2010 164.00p 164.00p 164.00p 164.00p 0
07/09/2010 164.00p 164.00p 164.00p 164.00p 0
06/09/2010 165.00p 167.00p 160.00p 164.00p 9150
03/09/2010 164.00p 165.00p 160.75p 165.00p 220
02/09/2010 164.00p 164.00p 164.00p 164.00p 0
01/09/2010 164.00p 165.00p 164.00p 164.00p 52650
31/08/2010 164.00p 164.00p 160.00p 164.00p 15000
27/08/2010 164.00p 164.00p 164.00p 164.00p 0
26/08/2010 164.00p 164.00p 164.00p 164.00p 0
25/08/2010 164.00p 164.00p 164.00p 164.00p 0
24/08/2010 164.00p 164.00p 164.00p 164.00p 0
23/08/2010 163.00p 163.00p 163.00p 163.00p 0
20/08/2010 163.00p 163.00p 158.75p 163.00p 2582
19/08/2010 163.00p 163.00p 163.00p 163.00p 0
18/08/2010 161.00p 164.00p 157.75p 163.00p 2600
17/08/2010 161.00p 161.00p 155.00p 160.00p 5000
16/08/2010 161.00p 161.00p 161.00p 161.00p 0
13/08/2010 159.50p 161.00p 158.00p 161.00p 5000
12/08/2010 150.00p 159.00p 146.00p 159.00p 15900
11/08/2010 144.00p 147.50p 143.00p 147.50p 31250
10/08/2010 134.00p 141.00p 134.00p 141.00p 28450
09/08/2010 129.00p 130.00p 129.00p 130.00p 0
06/08/2010 129.00p 129.00p 129.00p 129.00p 0
05/08/2010 129.00p 129.00p 129.00p 129.00p 0
04/08/2010 129.00p 129.00p 125.00p 129.00p 386
03/08/2010 129.00p 129.00p 129.00p 129.00p 0
02/08/2010 129.00p 129.00p 129.00p 129.00p 0
30/07/2010 126.50p 129.00p 125.00p 129.00p 10700
29/07/2010 119.50p 125.00p 119.50p 125.00p 10001
28/07/2010 117.50p 119.50p 115.00p 117.50p 15200
27/07/2010 117.50p 117.50p 117.50p 117.50p 0
26/07/2010 117.50p 117.50p 115.00p 117.50p 0
23/07/2010 116.00p 116.50p 116.00p 116.50p 0
22/07/2010 118.50p 118.50p 118.50p 118.50p 0
21/07/2010 118.50p 118.50p 118.50p 118.50p 0
20/07/2010 118.50p 118.50p 118.50p 118.50p 0
19/07/2010 118.50p 118.50p 118.50p 118.50p 0
16/07/2010 118.50p 118.50p 116.00p 118.50p 20745
15/07/2010 115.00p 118.50p 115.00p 118.50p 0
14/07/2010 114.00p 115.00p 114.00p 115.00p 0
13/07/2010 114.00p 114.00p 114.00p 114.00p 0
12/07/2010 118.00p 118.00p 110.00p 115.00p 12000
09/07/2010 119.00p 119.00p 112.00p 118.00p 5000
08/07/2010 119.00p 119.00p 119.00p 119.00p 0
07/07/2010 119.00p 119.00p 119.00p 119.00p 0
06/07/2010 119.00p 119.00p 115.00p 119.00p 900
05/07/2010 119.00p 120.00p 119.00p 120.00p 1365
02/07/2010 121.50p 121.50p 117.50p 119.00p 3000
01/07/2010 115.00p 121.50p 115.00p 121.50p 1635
30/06/2010 125.00p 125.00p 115.00p 115.00p 3000
29/06/2010 134.00p 134.00p 125.00p 125.00p 0
28/06/2010 136.50p 136.50p 130.00p 134.00p 10000
25/06/2010 136.50p 136.50p 136.50p 136.50p 0
24/06/2010 135.00p 140.00p 135.00p 136.50p 7000
23/06/2010 135.00p 135.00p 135.00p 135.00p 0
22/06/2010 135.00p 135.00p 135.00p 135.00p 0
21/06/2010 135.00p 135.00p 135.00p 135.00p 0
18/06/2010 135.00p 135.00p 135.00p 135.00p 0
17/06/2010 135.00p 135.00p 135.00p 135.00p 0
16/06/2010 135.00p 135.00p 135.00p 135.00p 0
15/06/2010 135.00p 135.00p 135.00p 135.00p 0
14/06/2010 135.00p 135.00p 130.00p 135.00p 2667
11/06/2010 135.00p 135.00p 131.00p 135.00p 60000
10/06/2010 136.50p 136.50p 134.00p 135.00p 0
09/06/2010 142.50p 142.50p 135.00p 136.50p 7500
08/06/2010 142.50p 142.50p 140.00p 142.50p 5500
07/06/2010 142.50p 142.50p 142.50p 142.50p 0
04/06/2010 142.50p 143.00p 142.50p 142.50p 10000
03/06/2010 141.50p 142.50p 141.50p 142.50p 0
02/06/2010 141.50p 141.50p 141.50p 141.50p 0
01/06/2010 141.50p 141.50p 141.50p 141.50p 0
28/05/2010 141.50p 141.50p 141.50p 141.50p 0
27/05/2010 141.50p 141.50p 141.50p 141.50p 0
26/05/2010 141.50p 141.50p 141.50p 141.50p 0
25/05/2010 141.50p 141.50p 138.00p 141.50p 1500
24/05/2010 141.50p 141.50p 138.00p 141.50p 5000
21/05/2010 141.50p 141.50p 141.50p 141.50p 0
20/05/2010 153.50p 153.50p 141.50p 141.50p 6000
19/05/2010 153.50p 153.50p 153.50p 153.50p 0
18/05/2010 153.50p 153.50p 153.50p 153.50p 0
17/05/2010 155.00p 155.00p 150.00p 153.50p 7526
14/05/2010 155.00p 155.00p 152.00p 155.00p 500
13/05/2010 155.00p 157.50p 150.00p 155.00p 25000
12/05/2010 155.00p 155.00p 155.00p 155.00p 0
11/05/2010 156.50p 156.50p 156.50p 156.50p 0
10/05/2010 156.50p 156.50p 156.50p 156.50p 0
07/05/2010 165.00p 165.00p 155.00p 156.50p 3750
06/05/2010 165.00p 165.00p 160.00p 165.00p 10700
05/05/2010 166.50p 166.50p 165.00p 165.00p 0
04/05/2010 165.00p 166.50p 163.50p 166.50p 1355
30/04/2010 165.00p 166.50p 165.00p 166.50p 0
29/04/2010 165.00p 165.00p 165.00p 165.00p 0
28/04/2010 163.50p 165.00p 162.00p 165.00p 7926
27/04/2010 160.00p 163.50p 160.00p 163.50p 0
26/04/2010 160.00p 160.00p 160.00p 160.00p 0
23/04/2010 160.00p 160.00p 160.00p 160.00p 0
22/04/2010 160.00p 160.00p 160.00p 160.00p 0
21/04/2010 160.00p 160.00p 160.00p 160.00p 0
20/04/2010 160.00p 160.00p 160.00p 160.00p 0
19/04/2010 160.00p 160.00p 160.00p 160.00p 0
16/04/2010 159.00p 160.00p 159.00p 160.00p 0
15/04/2010 155.00p 163.00p 155.00p 159.00p 1000
14/04/2010 152.50p 155.00p 152.50p 155.00p 7860
13/04/2010 150.00p 152.50p 150.00p 152.50p 0
12/04/2010 153.00p 153.00p 150.00p 150.00p 0
09/04/2010 153.00p 153.00p 153.00p 153.00p 0
08/04/2010 155.00p 155.00p 153.00p 153.00p 0
07/04/2010 156.50p 156.50p 155.00p 155.00p 0
06/04/2010 156.50p 156.50p 156.50p 156.50p 0
01/04/2010 158.00p 158.00p 156.50p 156.50p 0
31/03/2010 160.00p 161.00p 160.00p 160.00p 7000
30/03/2010 162.00p 162.00p 160.00p 160.00p 0
29/03/2010 160.00p 163.00p 160.00p 162.00p 5000
26/03/2010 160.00p 160.00p 160.00p 160.00p 0
25/03/2010 160.00p 160.00p 160.00p 160.00p 0
24/03/2010 161.00p 161.00p 157.50p 160.00p 5214
23/03/2010 162.50p 162.50p 160.50p 161.00p 9280
22/03/2010 165.00p 165.00p 161.50p 162.50p 17850
19/03/2010 157.50p 162.50p 157.50p 162.50p 0
18/03/2010 150.00p 155.00p 150.00p 150.00p 7939
17/03/2010 141.00p 150.00p 141.00p 150.00p 10000
16/03/2010 139.00p 139.00p 139.00p 139.00p 0
15/03/2010 138.50p 139.00p 134.00p 139.00p 1671
12/03/2010 136.50p 140.00p 136.00p 138.50p 1186296
11/03/2010 135.00p 136.50p 135.00p 136.50p 0
10/03/2010 134.00p 136.00p 134.00p 134.00p 1185
09/03/2010 133.00p 133.00p 133.00p 133.00p 30000
08/03/2010 133.00p 133.00p 133.00p 133.00p 0
05/03/2010 135.00p 136.00p 130.00p 133.00p 47000
04/03/2010 135.00p 135.00p 135.00p 135.00p 0
03/03/2010 135.00p 135.00p 130.00p 135.00p 24718
02/03/2010 135.00p 137.00p 135.00p 135.00p 450
01/03/2010 138.00p 138.00p 133.00p 135.00p 25000
26/02/2010 138.00p 138.00p 138.00p 138.00p 0
25/02/2010 140.00p 140.00p 135.00p 138.00p 6000
24/02/2010 140.00p 140.00p 140.00p 140.00p 0
23/02/2010 140.00p 140.00p 140.00p 140.00p 6000
22/02/2010 140.00p 143.00p 140.00p 140.00p 1050
19/02/2010 140.00p 140.00p 135.00p 140.00p 3000
18/02/2010 140.00p 140.00p 140.00p 140.00p 0
17/02/2010 140.00p 140.00p 140.00p 140.00p 0
16/02/2010 140.00p 145.00p 140.00p 140.00p 6750
15/02/2010 140.00p 140.00p 140.00p 140.00p 0
12/02/2010 140.00p 140.00p 140.00p 140.00p 0
11/02/2010 140.00p 140.00p 140.00p 140.00p 0
10/02/2010 141.50p 142.00p 139.00p 140.00p 20214
09/02/2010 148.00p 148.00p 138.00p 141.50p 12110
08/02/2010 151.00p 151.00p 150.00p 150.00p 0
05/02/2010 151.00p 151.00p 151.00p 151.00p 0
04/02/2010 153.50p 153.50p 150.00p 151.00p 11900
03/02/2010 155.00p 155.00p 150.00p 155.00p 2000
02/02/2010 155.00p 155.00p 155.00p 155.00p 0
01/02/2010 155.00p 155.00p 155.00p 155.00p 0
29/01/2010 155.00p 155.00p 150.00p 155.00p 2500
28/01/2010 155.00p 160.00p 155.00p 155.00p 5000
27/01/2010 158.00p 158.00p 155.00p 155.00p 0
26/01/2010 163.00p 166.00p 156.00p 158.00p 3600
25/01/2010 165.00p 165.00p 160.00p 165.00p 2073
22/01/2010 169.50p 169.50p 169.00p 169.00p 0
21/01/2010 167.50p 169.50p 166.50p 169.50p 350
20/01/2010 165.00p 170.00p 165.00p 166.50p 2500
19/01/2010 160.00p 165.00p 160.00p 165.00p 0
18/01/2010 160.00p 162.50p 157.00p 160.00p 24838
15/01/2010 160.00p 160.00p 160.00p 160.00p 0
14/01/2010 157.00p 159.00p 156.50p 159.00p 7143
13/01/2010 157.00p 157.00p 156.00p 157.00p 5000
12/01/2010 155.00p 159.90p 155.00p 156.50p 49893
11/01/2010 155.00p 159.90p 155.00p 155.00p 7000
08/01/2010 155.00p 159.90p 155.00p 155.00p 5460
07/01/2010 155.00p 159.90p 155.00p 155.00p 9550
06/01/2010 155.00p 159.90p 155.00p 155.00p 3250
05/01/2010 155.00p 159.90p 150.00p 155.00p 9000
04/01/2010 155.00p 155.00p 155.00p 155.00p 0
31/12/2009 155.00p 155.00p 155.00p 155.00p 0
30/12/2009 155.00p 159.75p 151.00p 155.00p 5010
29/12/2009 155.00p 155.00p 155.00p 155.00p 4500
24/12/2009 160.00p 164.90p 155.00p 155.00p 3000
23/12/2009 160.00p 164.90p 155.00p 160.00p 3942
22/12/2009 160.00p 164.90p 159.90p 160.00p 13250
21/12/2009 155.00p 164.90p 152.00p 160.00p 17250
18/12/2009 174.00p 174.00p 174.00p 174.00p 0
17/12/2009 180.50p 180.50p 172.50p 174.00p 3300
16/12/2009 179.00p 179.00p 179.00p 179.00p 0
15/12/2009 179.00p 179.00p 179.00p 179.00p 0
14/12/2009 180.50p 180.50p 179.00p 179.00p 840
11/12/2009 182.50p 182.50p 181.50p 181.50p 0
10/12/2009 182.50p 182.50p 182.50p 182.50p 0
09/12/2009 182.50p 182.50p 182.50p 182.50p 0
08/12/2009 182.50p 182.50p 182.50p 182.50p 0

*Close Price adjusted for both dividends and splits