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:
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Eagle Eye Solutions Group (EYE) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Steve Moore in ShareProphets
- Avoid Alumasc Group (ALU) by Tom Winnifrith in ShareProphets
- Buy FirstGroup (FGP) by Berenberg
- Buy Diploma (DPLM) by Berenberg
- Buy Oxford Nanopore Technologies (ONT) by Citi
- Buy Experian (EXPN) by Citi
- Outperform Burberry Group (BRBY) by RBC Capital
- Outperform South32 Limited (DI) (S32) by RBC Capital
- Outperform Babcock International Group (BAB) by RBC Capital
- Outperform Atalaya Mining (ATYM) by RBC Capital
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Underperform Ocado Group (OCDO) by RBC Capital
- Buy Computacenter (CCC) by Berenberg
- Hold Gooch & Housego (GHH) by Deutsche Bank
- Underperform Frasers Group (FRAS) by RBC Capital
ECO Animal Health Group (EAH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 04/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 03/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 02/12/2009 | 182.50p | 184.50p | 182.50p | 182.50p | 0 |
| 01/12/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 30/11/2009 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 27/11/2009 | 182.50p | 182.50p | 178.00p | 182.50p | 100 |
| 26/11/2009 | 181.00p | 184.50p | 181.00p | 182.50p | 0 |
| 25/11/2009 | 181.00p | 181.00p | 181.00p | 181.00p | 6574 |
| 24/11/2009 | 181.00p | 181.00p | 178.00p | 181.00p | 10000 |
| 23/11/2009 | 178.50p | 185.00p | 178.00p | 181.00p | 3500 |
| 20/11/2009 | 178.50p | 181.00p | 178.50p | 178.50p | 4501 |
| 19/11/2009 | 181.00p | 181.00p | 178.50p | 178.50p | 0 |
| 18/11/2009 | 185.00p | 185.00p | 180.00p | 183.50p | 2423 |
| 17/11/2009 | 185.00p | 185.00p | 180.00p | 185.00p | 1350 |
| 16/11/2009 | 207.50p | 207.50p | 185.00p | 185.00p | 0 |
| 13/11/2009 | 207.50p | 207.50p | 200.00p | 207.50p | 1800 |
| 12/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 11/11/2009 | 207.50p | 214.00p | 207.50p | 207.50p | 800 |
| 10/11/2009 | 207.50p | 207.50p | 200.00p | 207.50p | 1 |
| 09/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 06/11/2009 | 207.50p | 215.00p | 207.50p | 207.50p | 1200 |
| 05/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 04/11/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 03/11/2009 | 207.50p | 207.50p | 201.00p | 207.50p | 1500 |
| 02/11/2009 | 210.00p | 210.00p | 207.50p | 207.50p | 0 |
| 30/10/2009 | 210.00p | 213.00p | 210.00p | 210.00p | 1689 |
| 29/10/2009 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/10/2009 | 207.50p | 207.50p | 205.00p | 205.00p | 0 |
| 27/10/2009 | 212.50p | 212.50p | 207.50p | 207.50p | 0 |
| 26/10/2009 | 222.50p | 218.00p | 210.00p | 212.50p | 3729 |
| 23/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 22/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 21/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 3500 |
| 20/10/2009 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/10/2009 | 197.50p | 197.50p | 195.00p | 195.00p | 2000 |
| 16/10/2009 | 205.00p | 205.00p | 202.50p | 202.50p | 10000 |
| 15/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/10/2009 | 202.50p | 205.00p | 202.50p | 205.00p | 2500 |
| 12/10/2009 | 202.50p | 209.90p | 202.50p | 202.50p | 2000 |
| 09/10/2009 | 200.00p | 202.50p | 200.00p | 202.50p | 2500 |
| 08/10/2009 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/10/2009 | 197.50p | 200.00p | 197.50p | 200.00p | 0 |
| 06/10/2009 | 202.50p | 197.50p | 190.00p | 197.50p | 12320 |
| 05/10/2009 | 205.00p | 205.00p | 200.00p | 205.00p | 107500 |
| 02/10/2009 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/10/2009 | 205.00p | 205.00p | 202.50p | 205.00p | 4500 |
| 30/09/2009 | 205.00p | 210.00p | 205.00p | 205.00p | 27380 |
| 29/09/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 28/09/2009 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 25/09/2009 | 207.00p | 215.00p | 207.50p | 207.50p | 5546 |
| 24/09/2009 | 207.00p | 214.00p | 207.00p | 207.00p | 2100 |
| 23/09/2009 | 206.00p | 214.00p | 207.00p | 207.00p | 4006 |
| 22/09/2009 | 206.00p | 212.00p | 206.00p | 206.00p | 450 |
| 21/09/2009 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
*Close Price adjusted for both dividends and splits