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
14/08/2023 110.00p 110.00p 108.00p 110.00p 19449
11/08/2023 110.00p 110.00p 108.00p 110.00p 42276
10/08/2023 110.00p 110.00p 108.00p 110.00p 4465
09/08/2023 110.00p 112.00p 108.00p 110.00p 27849
08/08/2023 110.00p 110.75p 108.01p 110.00p 6468
07/08/2023 110.00p 110.72p 108.00p 110.00p 33362
04/08/2023 110.00p 111.00p 108.00p 110.00p 32093
03/08/2023 110.00p 110.00p 108.00p 110.00p 25906
02/08/2023 110.50p 110.50p 108.00p 110.00p 72890
01/08/2023 110.50p 110.70p 108.00p 110.50p 90476
31/07/2023 110.50p 110.80p 108.00p 110.50p 27818
28/07/2023 110.50p 111.20p 108.00p 110.50p 11907
27/07/2023 110.50p 111.75p 108.00p 110.50p 13111
26/07/2023 111.00p 111.75p 108.00p 110.50p 6038
25/07/2023 111.00p 111.80p 108.00p 111.00p 5099
24/07/2023 111.50p 112.00p 108.00p 111.00p 61849
21/07/2023 111.50p 111.50p 108.00p 111.50p 25467
20/07/2023 111.50p 113.95p 108.00p 111.50p 16652
19/07/2023 108.50p 114.00p 108.50p 112.50p 79044
18/07/2023 107.50p 109.90p 106.60p 108.50p 72934
17/07/2023 107.00p 110.00p 105.60p 107.50p 1413774
14/07/2023 106.00p 109.00p 102.00p 107.50p 214600
13/07/2023 102.30p 107.40p 100.00p 106.00p 32794
12/07/2023 102.00p 104.00p 99.80p 102.30p 38815
11/07/2023 103.50p 103.50p 99.80p 102.30p 14606
10/07/2023 101.00p 106.90p 101.00p 103.50p 127510
07/07/2023 98.00p 98.60p 96.65p 98.00p 31931
06/07/2023 98.00p 98.72p 98.00p 98.00p 27690
05/07/2023 102.50p 102.50p 96.10p 98.00p 167628
04/07/2023 102.50p 102.98p 100.00p 102.50p 2521
03/07/2023 102.50p 103.00p 100.00p 102.50p 15899
30/06/2023 102.50p 103.90p 100.00p 102.50p 15028
29/06/2023 103.50p 105.00p 100.00p 102.50p 19782
28/06/2023 106.00p 106.00p 102.00p 103.50p 20945
27/06/2023 107.00p 110.00p 104.00p 106.00p 31609
26/06/2023 108.50p 109.40p 104.00p 107.00p 47734
23/06/2023 108.50p 111.30p 105.07p 108.50p 2417
22/06/2023 112.50p 114.00p 108.00p 108.50p 44923
21/06/2023 110.50p 114.00p 110.50p 112.50p 33592
20/06/2023 105.50p 110.50p 104.53p 110.50p 42270
19/06/2023 105.50p 107.89p 104.30p 105.50p 10164
16/06/2023 104.00p 107.89p 102.27p 105.50p 32371
15/06/2023 102.50p 104.00p 102.27p 103.50p 37728
14/06/2023 101.50p 104.00p 98.00p 102.50p 70075
13/06/2023 103.00p 103.00p 98.00p 101.50p 19262
12/06/2023 103.00p 104.00p 98.00p 103.00p 52312
09/06/2023 104.00p 104.00p 97.50p 102.50p 84105
08/06/2023 104.00p 104.90p 101.00p 104.00p 21218
07/06/2023 104.00p 105.04p 102.20p 104.00p 14949
06/06/2023 104.50p 105.62p 102.55p 104.00p 17027
05/06/2023 109.50p 110.50p 102.00p 104.50p 81872
02/06/2023 112.50p 112.50p 108.00p 109.50p 22133
01/06/2023 112.50p 112.50p 110.00p 112.50p 21406
31/05/2023 113.50p 113.50p 110.00p 112.50p 43612
30/05/2023 113.50p 113.50p 112.00p 113.50p 32983
26/05/2023 113.50p 113.50p 112.00p 113.50p 37925
25/05/2023 113.50p 113.50p 112.00p 113.50p 10099
24/05/2023 112.50p 113.50p 110.30p 113.50p 13237
23/05/2023 112.50p 113.50p 110.30p 112.50p 11890
22/05/2023 112.50p 113.00p 110.50p 112.50p 5847
19/05/2023 112.50p 113.00p 110.80p 112.50p 6681
18/05/2023 112.50p 113.20p 110.80p 112.50p 40454
17/05/2023 113.50p 113.50p 110.00p 112.50p 99711
16/05/2023 122.00p 122.00p 112.55p 113.50p 263649
15/05/2023 121.00p 124.00p 120.00p 122.00p 46239
12/05/2023 120.50p 123.94p 118.90p 121.00p 12144
11/05/2023 117.50p 123.50p 115.36p 120.50p 29619
10/05/2023 118.50p 120.00p 115.00p 117.50p 26399
09/05/2023 122.50p 122.50p 115.55p 118.50p 35974
05/05/2023 117.50p 125.00p 117.50p 122.50p 109820
04/05/2023 116.00p 119.00p 115.10p 117.50p 63032
03/05/2023 118.00p 118.00p 114.00p 116.00p 49055
02/05/2023 121.00p 123.00p 115.55p 118.00p 157234
28/04/2023 121.00p 121.00p 118.00p 121.00p 33823
27/04/2023 117.50p 124.00p 117.50p 121.00p 8350
26/04/2023 114.00p 118.00p 113.00p 117.50p 169767
25/04/2023 117.50p 117.50p 112.30p 115.00p 30566
24/04/2023 117.50p 118.99p 115.00p 117.50p 96857
21/04/2023 113.50p 119.00p 113.00p 117.50p 53662
20/04/2023 107.50p 116.00p 106.00p 113.50p 54139
19/04/2023 105.50p 109.00p 104.50p 106.50p 31128
18/04/2023 103.50p 110.00p 102.10p 105.50p 59347
17/04/2023 99.50p 106.00p 99.00p 103.50p 165372
14/04/2023 94.00p 100.00p 92.88p 99.50p 1053445
13/04/2023 93.50p 94.64p 92.30p 93.50p 9293
12/04/2023 95.50p 96.00p 92.00p 93.50p 60658
11/04/2023 92.50p 98.90p 92.50p 95.50p 45676
06/04/2023 91.50p 94.95p 90.00p 92.50p 65343
05/04/2023 91.50p 93.00p 90.00p 91.50p 71007
04/04/2023 94.50p 95.00p 90.11p 92.50p 148133
03/04/2023 96.50p 97.15p 92.30p 93.50p 98221
31/03/2023 96.50p 97.40p 95.48p 96.50p 41215
30/03/2023 97.50p 97.90p 95.00p 96.50p 75378
29/03/2023 98.50p 101.25p 97.20p 97.50p 94839
28/03/2023 102.50p 102.50p 96.00p 98.50p 136499
27/03/2023 106.50p 106.89p 100.40p 102.50p 47970
24/03/2023 108.50p 110.00p 105.00p 106.50p 31821
23/03/2023 105.00p 114.00p 105.00p 108.50p 168676
22/03/2023 101.10p 101.76p 96.20p 98.00p 81345
21/03/2023 102.50p 102.50p 99.20p 101.10p 22471
20/03/2023 104.00p 106.00p 100.00p 102.50p 27766
17/03/2023 107.00p 107.60p 102.16p 104.00p 41737
16/03/2023 107.50p 110.00p 105.00p 107.00p 37654
15/03/2023 111.50p 112.00p 103.10p 107.50p 96137
14/03/2023 114.50p 114.50p 110.00p 111.50p 54198
13/03/2023 119.00p 121.48p 113.50p 113.50p 261051
10/03/2023 121.50p 121.50p 117.30p 118.00p 96799
09/03/2023 124.50p 127.90p 120.00p 122.00p 80179
08/03/2023 128.00p 128.00p 121.60p 124.50p 16432
07/03/2023 130.00p 132.22p 127.01p 128.00p 30222
06/03/2023 121.00p 130.00p 120.26p 130.00p 44715
03/03/2023 121.00p 121.10p 120.22p 121.00p 7276
02/03/2023 121.50p 122.00p 120.15p 121.00p 50189
01/03/2023 121.50p 122.10p 120.00p 121.50p 18172
28/02/2023 124.00p 124.00p 120.11p 121.50p 29047
27/02/2023 127.50p 129.00p 123.50p 124.00p 28982
24/02/2023 122.00p 127.50p 122.00p 127.50p 94035
23/02/2023 121.00p 123.70p 120.11p 122.00p 84759
22/02/2023 119.00p 122.90p 116.50p 121.00p 87470
21/02/2023 113.25p 124.00p 113.25p 120.00p 87360
20/02/2023 107.50p 115.00p 107.50p 113.25p 94862
17/02/2023 102.50p 110.00p 101.00p 107.50p 55280
16/02/2023 102.50p 105.00p 99.50p 102.50p 58822
15/02/2023 99.50p 105.00p 99.50p 102.50p 18511
14/02/2023 99.50p 101.19p 97.00p 99.50p 81014
13/02/2023 98.00p 101.25p 97.11p 99.50p 25442
10/02/2023 95.00p 102.90p 95.00p 98.00p 355446
09/02/2023 89.00p 98.00p 88.00p 96.00p 186740
08/02/2023 89.00p 90.00p 88.50p 89.00p 88079
07/02/2023 89.50p 90.00p 88.75p 89.00p 409549
06/02/2023 89.50p 90.00p 88.45p 89.50p 16385
03/02/2023 89.50p 90.00p 88.45p 89.50p 22119
02/02/2023 89.50p 91.00p 88.45p 89.50p 74670
01/02/2023 89.50p 91.00p 88.00p 91.00p 41528
31/01/2023 91.00p 91.00p 88.00p 89.50p 92375
30/01/2023 91.00p 91.00p 90.00p 91.00p 29636
27/01/2023 91.00p 91.75p 90.30p 91.00p 43367
26/01/2023 91.00p 91.00p 90.00p 91.00p 73224
25/01/2023 92.00p 92.00p 90.60p 91.00p 148138
24/01/2023 92.00p 93.00p 90.68p 92.00p 44061
23/01/2023 92.00p 92.00p 90.68p 92.00p 47255
20/01/2023 92.00p 92.85p 91.55p 92.00p 16298
19/01/2023 92.50p 93.76p 90.00p 92.00p 25747
18/01/2023 92.50p 94.70p 92.33p 92.50p 37652
17/01/2023 92.50p 94.70p 90.00p 92.50p 135191
16/01/2023 92.50p 94.80p 91.00p 92.50p 20703
13/01/2023 92.50p 93.60p 90.00p 92.50p 44969
12/01/2023 92.50p 93.60p 91.00p 92.50p 3237
11/01/2023 92.50p 94.80p 90.86p 92.50p 156373
10/01/2023 98.00p 98.00p 90.11p 92.50p 387852
09/01/2023 101.50p 104.00p 98.00p 98.00p 38295
06/01/2023 101.50p 102.00p 98.00p 101.00p 6966
05/01/2023 101.50p 104.00p 99.00p 101.00p 385802
04/01/2023 101.50p 101.75p 98.00p 101.00p 45562
03/01/2023 101.50p 101.80p 99.00p 101.00p 33391
30/12/2022 101.50p 101.50p 100.25p 101.00p 0
29/12/2022 101.50p 102.95p 99.90p 101.00p 6232
28/12/2022 100.50p 104.00p 98.90p 101.00p 37833
23/12/2022 100.00p 103.90p 100.00p 100.00p 25493
22/12/2022 98.00p 104.00p 97.55p 100.00p 25358
21/12/2022 103.50p 103.50p 94.00p 98.00p 86454
20/12/2022 106.00p 106.00p 101.00p 103.50p 20149
19/12/2022 111.50p 111.50p 101.50p 106.00p 173784
16/12/2022 112.50p 113.15p 110.00p 111.50p 16957
15/12/2022 115.00p 115.00p 110.00p 112.50p 52567
14/12/2022 114.00p 115.00p 111.56p 114.00p 13828
13/12/2022 116.00p 116.00p 112.40p 113.00p 114312
12/12/2022 116.00p 120.00p 113.70p 116.50p 42650
09/12/2022 108.50p 120.00p 108.50p 116.50p 61674
08/12/2022 104.00p 110.00p 104.00p 108.50p 272621
07/12/2022 104.00p 107.00p 103.22p 104.00p 54507
06/12/2022 115.00p 115.00p 104.00p 104.00p 108604
05/12/2022 102.50p 117.00p 102.50p 114.00p 79629
02/12/2022 99.00p 105.00p 97.00p 105.00p 43352
01/12/2022 99.00p 102.00p 97.00p 99.00p 17608
30/11/2022 99.00p 101.80p 96.00p 99.00p 56663
29/11/2022 93.50p 102.00p 92.96p 99.00p 445597
28/11/2022 87.50p 95.00p 87.50p 93.50p 135683
25/11/2022 82.50p 89.00p 81.00p 87.50p 430796
24/11/2022 82.50p 84.00p 80.75p 82.50p 57681
23/11/2022 85.00p 86.00p 82.50p 82.50p 219631
22/11/2022 87.50p 88.29p 85.50p 86.00p 39320
21/11/2022 88.50p 89.00p 88.00p 89.00p 33006
18/11/2022 89.50p 91.00p 88.00p 89.00p 188839
17/11/2022 93.00p 93.00p 88.00p 90.00p 341887
16/11/2022 94.50p 94.50p 92.00p 93.00p 18136
15/11/2022 96.00p 96.00p 94.00p 94.50p 88943
14/11/2022 96.50p 96.50p 95.25p 96.00p 11185
11/11/2022 97.00p 97.00p 96.00p 96.50p 38596
10/11/2022 98.00p 98.00p 95.25p 97.00p 51545
09/11/2022 98.00p 98.00p 96.00p 98.00p 53522
08/11/2022 98.00p 98.50p 96.00p 98.00p 29804
07/11/2022 100.50p 100.50p 96.00p 98.00p 25730
04/11/2022 100.50p 100.50p 96.00p 98.00p 80023
03/11/2022 100.50p 100.50p 96.00p 100.50p 5425
02/11/2022 100.50p 100.50p 96.00p 100.50p 9008
01/11/2022 100.50p 105.00p 96.25p 100.50p 6262
31/10/2022 100.00p 100.50p 96.25p 100.50p 56827
28/10/2022 100.00p 100.00p 97.00p 100.00p 65410
27/10/2022 100.00p 100.00p 97.00p 100.00p 2172

*Close Price adjusted for both dividends and splits