Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
ECO Animal Health Group (EAH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 52.00p | 53.96p | 51.00p | 52.00p | 91034 |
| 11/03/2025 | 57.50p | 57.50p | 51.00p | 52.00p | 82547 |
| 10/03/2025 | 59.00p | 60.00p | 57.00p | 57.50p | 136694 |
| 07/03/2025 | 59.00p | 60.00p | 58.00p | 59.00p | 10223 |
| 06/03/2025 | 59.00p | 60.00p | 58.00p | 59.00p | 19117 |
| 05/03/2025 | 60.00p | 60.00p | 58.00p | 59.00p | 769 |
| 04/03/2025 | 60.00p | 60.00p | 58.08p | 60.00p | 24378 |
| 03/03/2025 | 60.00p | 60.00p | 58.40p | 60.00p | 25236 |
| 28/02/2025 | 59.50p | 60.00p | 58.55p | 59.50p | 13135 |
| 27/02/2025 | 59.50p | 60.40p | 57.00p | 59.50p | 123748 |
| 26/02/2025 | 59.50p | 60.00p | 58.00p | 59.50p | 15649 |
| 25/02/2025 | 59.50p | 62.00p | 57.22p | 59.50p | 55321 |
| 24/02/2025 | 59.50p | 62.00p | 59.10p | 59.50p | 96215 |
| 21/02/2025 | 59.50p | 60.90p | 58.55p | 59.50p | 13792 |
| 20/02/2025 | 59.50p | 62.00p | 58.86p | 59.50p | 246419 |
| 19/02/2025 | 59.00p | 62.00p | 57.00p | 59.50p | 15737 |
| 18/02/2025 | 58.50p | 58.50p | 57.50p | 58.50p | 29208 |
| 17/02/2025 | 58.50p | 61.00p | 56.67p | 58.50p | 51289 |
| 14/02/2025 | 58.50p | 59.00p | 56.60p | 58.50p | 10637 |
| 13/02/2025 | 58.00p | 59.40p | 56.88p | 58.50p | 34124 |
| 12/02/2025 | 62.00p | 62.00p | 57.55p | 58.00p | 47585 |
| 11/02/2025 | 63.00p | 63.00p | 61.10p | 62.00p | 29834 |
| 10/02/2025 | 63.00p | 63.00p | 62.33p | 63.00p | 7572 |
| 07/02/2025 | 63.00p | 64.00p | 62.00p | 63.00p | 30645 |
| 06/02/2025 | 63.00p | 63.30p | 62.00p | 63.00p | 34542 |
| 05/02/2025 | 63.00p | 63.67p | 62.10p | 63.00p | 14331 |
| 04/02/2025 | 64.50p | 64.50p | 62.10p | 63.00p | 72865 |
| 03/02/2025 | 64.50p | 64.84p | 63.00p | 64.50p | 35282 |
| 31/01/2025 | 64.00p | 64.84p | 63.55p | 64.50p | 21111 |
| 30/01/2025 | 64.50p | 64.70p | 63.00p | 64.00p | 61545 |
| 29/01/2025 | 64.50p | 65.20p | 63.56p | 64.50p | 101076 |
| 28/01/2025 | 64.50p | 65.35p | 63.55p | 64.50p | 37885 |
| 27/01/2025 | 64.50p | 66.00p | 64.50p | 64.50p | 21329 |
| 24/01/2025 | 64.50p | 67.00p | 63.88p | 64.50p | 10225 |
| 23/01/2025 | 62.50p | 66.00p | 62.50p | 64.50p | 28975 |
| 22/01/2025 | 62.50p | 63.00p | 62.42p | 62.50p | 30900 |
| 21/01/2025 | 62.50p | 63.00p | 62.35p | 62.50p | 3641 |
| 20/01/2025 | 62.50p | 62.50p | 62.11p | 62.50p | 166635 |
| 17/01/2025 | 63.00p | 63.00p | 62.00p | 62.50p | 130360 |
| 16/01/2025 | 63.00p | 63.20p | 62.00p | 63.00p | 37346 |
| 15/01/2025 | 63.00p | 63.00p | 61.00p | 63.00p | 14841 |
| 14/01/2025 | 63.50p | 64.50p | 62.06p | 63.50p | 45583 |
| 13/01/2025 | 66.50p | 66.50p | 62.55p | 64.00p | 63670 |
| 10/01/2025 | 68.50p | 68.50p | 65.00p | 66.50p | 60248 |
| 09/01/2025 | 71.50p | 75.00p | 66.00p | 68.50p | 47743 |
| 08/01/2025 | 71.50p | 72.00p | 68.88p | 71.50p | 2270 |
| 07/01/2025 | 71.50p | 72.00p | 68.88p | 71.50p | 37169 |
| 06/01/2025 | 71.00p | 73.75p | 70.41p | 71.50p | 48506 |
| 03/01/2025 | 71.00p | 74.40p | 68.00p | 71.00p | 49181 |
| 02/01/2025 | 71.00p | 75.00p | 70.34p | 71.00p | 38689 |
| 31/12/2024 | 71.00p | 71.00p | 67.00p | 71.00p | 432 |
| 30/12/2024 | 71.00p | 75.00p | 70.15p | 71.00p | 7961 |
| 27/12/2024 | 71.00p | 75.00p | 69.66p | 71.00p | 27098 |
| 24/12/2024 | 71.00p | 75.00p | 69.60p | 71.00p | 17964 |
| 23/12/2024 | 71.00p | 74.40p | 69.41p | 71.00p | 3437 |
| 20/12/2024 | 71.00p | 74.00p | 69.11p | 71.00p | 22807 |
| 19/12/2024 | 71.00p | 73.90p | 68.76p | 71.00p | 17216 |
| 18/12/2024 | 70.00p | 73.68p | 67.00p | 71.00p | 39359 |
| 17/12/2024 | 70.00p | 71.90p | 67.42p | 70.00p | 38553 |
| 16/12/2024 | 69.00p | 69.00p | 68.00p | 68.50p | 34307 |
| 13/12/2024 | 70.50p | 70.50p | 68.08p | 69.00p | 184678 |
| 12/12/2024 | 70.50p | 70.70p | 68.10p | 70.50p | 203842 |
| 11/12/2024 | 70.50p | 73.00p | 68.85p | 70.50p | 28288 |
| 10/12/2024 | 70.50p | 72.00p | 68.75p | 70.50p | 33093 |
| 09/12/2024 | 70.50p | 71.30p | 68.00p | 70.50p | 54304 |
| 06/12/2024 | 70.50p | 71.50p | 68.00p | 70.50p | 13971 |
| 05/12/2024 | 73.00p | 73.00p | 70.00p | 70.50p | 10979 |
| 04/12/2024 | 73.00p | 73.00p | 70.25p | 73.00p | 6229 |
| 03/12/2024 | 73.00p | 73.00p | 70.55p | 73.00p | 38993 |
| 02/12/2024 | 72.00p | 76.00p | 70.00p | 73.00p | 488228 |
| 29/11/2024 | 71.50p | 74.86p | 70.56p | 72.00p | 143612 |
| 28/11/2024 | 70.50p | 74.10p | 69.50p | 71.50p | 114074 |
| 27/11/2024 | 65.50p | 66.40p | 64.15p | 65.50p | 7972 |
| 26/11/2024 | 66.00p | 67.75p | 64.05p | 65.50p | 40870 |
| 25/11/2024 | 66.00p | 66.00p | 63.85p | 64.00p | 18284 |
| 22/11/2024 | 66.00p | 67.80p | 63.77p | 66.00p | 16843 |
| 21/11/2024 | 66.00p | 66.00p | 63.77p | 66.00p | 71091 |
| 20/11/2024 | 65.50p | 66.00p | 63.75p | 66.00p | 35330 |
| 19/11/2024 | 65.00p | 66.75p | 62.00p | 65.50p | 112660 |
| 18/11/2024 | 68.00p | 68.00p | 60.00p | 65.00p | 61562 |
| 15/11/2024 | 69.00p | 69.00p | 65.51p | 68.00p | 46588 |
| 14/11/2024 | 70.00p | 70.05p | 68.00p | 69.00p | 64838 |
| 13/11/2024 | 71.50p | 71.50p | 68.10p | 70.50p | 42689 |
| 12/11/2024 | 71.50p | 72.00p | 68.00p | 71.50p | 57738 |
| 11/11/2024 | 72.50p | 72.50p | 68.00p | 71.50p | 41480 |
| 08/11/2024 | 73.50p | 73.50p | 70.00p | 72.50p | 92467 |
| 07/11/2024 | 74.50p | 74.90p | 72.00p | 73.50p | 62905 |
| 06/11/2024 | 74.50p | 75.97p | 74.15p | 74.50p | 39589 |
| 05/11/2024 | 74.50p | 75.13p | 73.83p | 74.50p | 22669 |
| 04/11/2024 | 74.00p | 75.92p | 72.48p | 74.50p | 42784 |
| 01/11/2024 | 74.00p | 74.75p | 72.48p | 74.00p | 11803 |
| 31/10/2024 | 74.00p | 74.00p | 72.00p | 74.00p | 34833 |
| 30/10/2024 | 67.00p | 75.00p | 66.47p | 74.00p | 161590 |
| 29/10/2024 | 66.00p | 67.90p | 66.00p | 67.00p | 24315 |
| 28/10/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 29899 |
| 25/10/2024 | 63.50p | 67.00p | 62.65p | 66.00p | 60225 |
| 24/10/2024 | 66.00p | 66.00p | 63.00p | 63.00p | 153949 |
| 23/10/2024 | 67.50p | 67.50p | 65.00p | 66.00p | 70004 |
| 22/10/2024 | 73.50p | 73.50p | 66.00p | 67.50p | 186551 |
| 21/10/2024 | 76.00p | 76.00p | 72.50p | 73.50p | 80145 |
| 18/10/2024 | 76.00p | 78.00p | 74.25p | 76.00p | 400114 |
| 17/10/2024 | 76.00p | 77.50p | 74.76p | 76.00p | 36166 |
| 16/10/2024 | 76.50p | 77.50p | 74.00p | 74.00p | 67615 |
| 15/10/2024 | 72.50p | 76.50p | 72.50p | 76.50p | 55993 |
| 14/10/2024 | 71.00p | 74.90p | 70.00p | 72.50p | 17742 |
| 11/10/2024 | 71.00p | 72.00p | 70.30p | 71.00p | 13168 |
| 10/10/2024 | 70.50p | 71.20p | 69.65p | 71.00p | 54359 |
| 09/10/2024 | 67.50p | 70.00p | 67.32p | 70.00p | 76140 |
| 08/10/2024 | 67.50p | 68.00p | 67.12p | 67.50p | 46300 |
| 07/10/2024 | 71.00p | 72.00p | 67.25p | 67.50p | 124821 |
| 04/10/2024 | 74.00p | 74.80p | 69.60p | 71.00p | 167486 |
| 03/10/2024 | 75.00p | 75.50p | 72.60p | 74.00p | 71111 |
| 02/10/2024 | 76.00p | 76.00p | 72.45p | 75.00p | 314019 |
| 01/10/2024 | 74.50p | 83.40p | 70.00p | 76.00p | 546144 |
| 30/09/2024 | 97.50p | 99.00p | 94.35p | 97.00p | 83559 |
| 27/09/2024 | 103.00p | 106.00p | 97.10p | 98.00p | 69435 |
| 26/09/2024 | 107.00p | 108.00p | 101.00p | 103.00p | 36498 |
| 25/09/2024 | 107.00p | 107.75p | 104.50p | 107.00p | 22145 |
| 24/09/2024 | 107.00p | 107.95p | 104.00p | 107.00p | 48075 |
| 23/09/2024 | 107.00p | 108.50p | 107.00p | 107.00p | 41248 |
| 20/09/2024 | 106.50p | 108.50p | 104.00p | 107.00p | 84887 |
| 19/09/2024 | 106.50p | 109.27p | 105.00p | 106.50p | 6561 |
| 18/09/2024 | 110.00p | 110.00p | 106.50p | 106.50p | 16621 |
| 17/09/2024 | 111.00p | 111.00p | 108.00p | 110.00p | 86720 |
| 16/09/2024 | 111.00p | 111.00p | 108.50p | 111.00p | 14127 |
| 13/09/2024 | 111.00p | 111.00p | 109.25p | 111.00p | 6831 |
| 12/09/2024 | 111.00p | 111.00p | 108.55p | 111.00p | 32939 |
| 11/09/2024 | 115.00p | 115.93p | 108.55p | 111.00p | 69044 |
| 10/09/2024 | 117.50p | 117.50p | 113.50p | 115.00p | 35830 |
| 09/09/2024 | 117.50p | 117.62p | 115.50p | 117.50p | 36254 |
| 06/09/2024 | 118.00p | 119.75p | 116.75p | 117.50p | 19907 |
| 05/09/2024 | 112.00p | 120.70p | 111.65p | 117.00p | 90371 |
| 04/09/2024 | 112.50p | 114.00p | 109.28p | 112.00p | 60197 |
| 03/09/2024 | 114.50p | 115.70p | 113.91p | 114.50p | 34616 |
| 02/09/2024 | 112.50p | 115.00p | 112.50p | 113.00p | 38601 |
| 30/08/2024 | 107.50p | 115.00p | 105.00p | 110.50p | 64348 |
| 29/08/2024 | 107.50p | 109.40p | 107.50p | 107.50p | 19205 |
| 28/08/2024 | 107.50p | 109.70p | 106.71p | 107.50p | 123841 |
| 27/08/2024 | 107.50p | 109.00p | 105.96p | 107.50p | 28878 |
| 23/08/2024 | 107.50p | 108.50p | 105.88p | 107.50p | 20422 |
| 22/08/2024 | 106.50p | 107.50p | 105.00p | 107.50p | 788015 |
| 21/08/2024 | 103.50p | 108.00p | 103.00p | 106.50p | 362975 |
| 20/08/2024 | 101.00p | 104.00p | 101.00p | 103.50p | 45315 |
| 19/08/2024 | 96.00p | 100.00p | 95.80p | 97.00p | 49432 |
| 16/08/2024 | 93.50p | 98.00p | 93.00p | 97.00p | 77097 |
| 15/08/2024 | 103.50p | 103.80p | 88.00p | 93.50p | 509122 |
| 14/08/2024 | 103.00p | 103.00p | 101.88p | 103.00p | 45515 |
| 13/08/2024 | 102.50p | 103.00p | 100.16p | 103.00p | 8670 |
| 12/08/2024 | 100.50p | 102.50p | 100.00p | 102.50p | 50299 |
| 09/08/2024 | 100.50p | 100.94p | 100.00p | 100.50p | 28773 |
| 08/08/2024 | 102.50p | 102.50p | 100.00p | 100.50p | 28185 |
| 07/08/2024 | 102.50p | 102.50p | 100.50p | 102.50p | 24980 |
| 06/08/2024 | 102.50p | 105.00p | 101.75p | 102.50p | 13534 |
| 05/08/2024 | 105.00p | 105.00p | 101.50p | 102.50p | 12979 |
| 02/08/2024 | 106.50p | 107.45p | 105.75p | 106.50p | 31284 |
| 01/08/2024 | 102.00p | 108.80p | 102.00p | 107.50p | 91672 |
| 31/07/2024 | 101.50p | 102.00p | 101.00p | 101.50p | 81199 |
| 30/07/2024 | 104.50p | 104.50p | 101.18p | 101.50p | 6912 |
| 29/07/2024 | 106.50p | 106.50p | 102.21p | 104.50p | 71665 |
| 26/07/2024 | 107.50p | 110.00p | 105.30p | 106.00p | 40482 |
| 25/07/2024 | 108.50p | 110.00p | 105.39p | 107.50p | 74551 |
| 24/07/2024 | 110.50p | 114.00p | 108.50p | 108.50p | 68426 |
| 23/07/2024 | 109.50p | 113.00p | 108.00p | 110.50p | 108805 |
| 22/07/2024 | 112.50p | 114.30p | 108.11p | 109.50p | 35510 |
| 19/07/2024 | 116.00p | 117.00p | 112.09p | 114.00p | 77176 |
| 18/07/2024 | 116.50p | 117.00p | 115.00p | 116.00p | 53598 |
| 17/07/2024 | 124.00p | 124.00p | 116.05p | 116.50p | 86153 |
| 16/07/2024 | 125.00p | 126.00p | 122.25p | 124.00p | 50724 |
| 15/07/2024 | 132.50p | 133.70p | 122.00p | 125.00p | 84312 |
| 12/07/2024 | 127.00p | 128.00p | 126.00p | 127.00p | 27480 |
| 11/07/2024 | 127.00p | 127.20p | 126.02p | 127.00p | 29655 |
| 10/07/2024 | 127.00p | 127.27p | 126.00p | 127.00p | 26053 |
| 09/07/2024 | 127.00p | 127.43p | 126.37p | 127.00p | 14511 |
| 08/07/2024 | 127.00p | 128.00p | 126.00p | 127.00p | 64226 |
| 05/07/2024 | 127.00p | 127.99p | 126.64p | 127.00p | 27821 |
| 04/07/2024 | 128.00p | 128.58p | 126.64p | 127.00p | 7657 |
| 03/07/2024 | 128.00p | 128.70p | 127.10p | 128.00p | 55678 |
| 02/07/2024 | 128.00p | 130.05p | 126.36p | 129.00p | 59116 |
| 01/07/2024 | 126.00p | 133.00p | 126.00p | 128.00p | 192694 |
| 28/06/2024 | 125.50p | 125.50p | 123.00p | 125.00p | 58884 |
| 27/06/2024 | 126.50p | 126.50p | 125.00p | 125.50p | 13392 |
| 26/06/2024 | 127.50p | 127.50p | 125.00p | 126.50p | 29089 |
| 25/06/2024 | 127.50p | 127.50p | 126.15p | 127.50p | 19454 |
| 24/06/2024 | 128.00p | 128.00p | 126.00p | 127.50p | 19319 |
| 21/06/2024 | 130.00p | 130.00p | 126.00p | 128.00p | 16304 |
| 20/06/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 2061 |
| 19/06/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 7616 |
| 18/06/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 139608 |
| 17/06/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 20015 |
| 14/06/2024 | 130.00p | 132.00p | 128.00p | 130.00p | 10642 |
| 13/06/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 36341 |
| 12/06/2024 | 130.50p | 132.00p | 127.00p | 130.00p | 9055 |
| 11/06/2024 | 131.50p | 131.50p | 128.00p | 131.00p | 15611 |
| 10/06/2024 | 131.50p | 132.49p | 128.00p | 131.50p | 63964 |
| 07/06/2024 | 131.50p | 135.00p | 129.10p | 131.50p | 35719 |
| 06/06/2024 | 131.50p | 133.46p | 130.50p | 131.50p | 74331 |
| 05/06/2024 | 128.00p | 135.00p | 128.00p | 130.00p | 85733 |
| 04/06/2024 | 128.00p | 130.00p | 128.00p | 128.00p | 9748 |
| 03/06/2024 | 125.00p | 130.00p | 125.00p | 128.00p | 66375 |
| 31/05/2024 | 122.50p | 125.97p | 122.50p | 125.00p | 73386 |
*Close Price adjusted for both dividends and splits