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
24/12/2020 237.50p 245.00p 235.50p 240.00p 14747
23/12/2020 235.00p 240.00p 230.00p 235.00p 18693
22/12/2020 230.00p 236.45p 230.00p 235.00p 118996
21/12/2020 275.00p 280.00p 225.67p 230.00p 506492
18/12/2020 275.00p 280.00p 265.00p 275.00p 34830
17/12/2020 257.50p 285.00p 254.75p 275.00p 75825
16/12/2020 256.00p 264.70p 250.00p 257.50p 83638
15/12/2020 256.00p 261.00p 252.10p 256.00p 28749
14/12/2020 257.50p 264.70p 252.00p 256.00p 18061
11/12/2020 250.00p 264.70p 242.00p 257.50p 68926
10/12/2020 247.50p 254.00p 240.70p 250.00p 14766
09/12/2020 247.50p 254.25p 240.00p 247.50p 303036
08/12/2020 247.50p 252.00p 240.70p 247.50p 16824
07/12/2020 240.00p 255.00p 240.00p 247.50p 19441
04/12/2020 240.00p 250.00p 230.00p 240.00p 24186
03/12/2020 240.00p 247.90p 230.00p 240.00p 30904
02/12/2020 240.00p 248.00p 230.00p 240.00p 7903
01/12/2020 240.00p 245.00p 235.00p 240.00p 17470
30/11/2020 240.00p 245.00p 234.11p 240.00p 17235
27/11/2020 240.00p 245.00p 230.00p 240.00p 10718
26/11/2020 240.00p 244.00p 230.00p 240.00p 7445
25/11/2020 250.00p 251.45p 230.00p 240.00p 63864
24/11/2020 252.50p 252.50p 241.00p 247.50p 6810
23/11/2020 255.00p 255.00p 245.00p 252.50p 20152
20/11/2020 257.50p 260.00p 248.00p 252.50p 31794
19/11/2020 255.00p 257.50p 255.00p 255.00p 15410
18/11/2020 252.50p 265.00p 250.00p 255.00p 556257
17/11/2020 247.50p 260.00p 247.50p 252.50p 37335
16/11/2020 237.50p 255.00p 237.50p 247.50p 38558
13/11/2020 229.50p 244.99p 227.00p 237.50p 29713
12/11/2020 232.50p 232.50p 225.00p 229.50p 96559
10/11/2020 232.50p 232.50p 226.50p 232.50p 33875
09/11/2020 232.50p 232.50p 225.00p 232.50p 413496
06/11/2020 232.50p 232.50p 226.50p 232.50p 19239
05/11/2020 232.50p 232.50p 225.00p 232.50p 7403
04/11/2020 232.50p 232.50p 228.90p 232.50p 68873
03/11/2020 232.50p 239.49p 228.90p 232.50p 7139
02/11/2020 235.00p 240.00p 225.00p 233.50p 9226
30/10/2020 238.50p 241.75p 231.50p 235.00p 7552
29/10/2020 238.50p 240.00p 230.00p 238.50p 19822
28/10/2020 242.50p 242.50p 234.25p 238.50p 3753
27/10/2020 242.50p 243.09p 230.00p 242.50p 32530
26/10/2020 242.50p 242.50p 237.00p 242.50p 50557
23/10/2020 242.50p 245.00p 237.00p 242.50p 44162
22/10/2020 250.00p 250.00p 235.00p 242.50p 97144
21/10/2020 225.00p 255.00p 225.00p 250.00p 2280726
20/10/2020 206.50p 209.00p 200.00p 206.50p 41462
19/10/2020 206.50p 210.00p 203.25p 206.50p 8534
16/10/2020 206.50p 213.00p 203.25p 206.50p 33331
15/10/2020 208.50p 209.86p 203.25p 207.00p 1059132
14/10/2020 202.50p 203.50p 200.00p 203.50p 42178
13/10/2020 202.50p 202.50p 201.50p 202.50p 26908
12/10/2020 202.50p 202.50p 195.00p 202.50p 33238
09/10/2020 205.50p 206.49p 195.00p 202.50p 27273
08/10/2020 205.50p 210.00p 199.60p 203.50p 1695112
07/10/2020 209.50p 210.00p 205.50p 205.50p 9639
06/10/2020 209.50p 210.00p 205.33p 209.50p 50427
05/10/2020 209.50p 212.00p 205.00p 209.50p 701810
02/10/2020 215.00p 216.00p 205.00p 207.50p 26396
01/10/2020 217.50p 220.00p 215.00p 215.00p 16390
30/09/2020 217.50p 220.00p 213.00p 217.50p 23115
29/09/2020 225.00p 226.49p 210.00p 217.50p 761214
28/09/2020 230.00p 234.00p 220.00p 225.00p 17126
25/09/2020 230.00p 234.70p 223.50p 230.00p 5176
24/09/2020 230.00p 234.70p 223.50p 230.00p 485490
23/09/2020 230.00p 234.80p 223.50p 230.00p 27751
22/09/2020 225.00p 230.00p 220.00p 230.00p 20936
21/09/2020 240.00p 240.00p 225.00p 225.00p 23938
18/09/2020 240.00p 250.00p 235.26p 240.00p 5333
17/09/2020 240.00p 245.00p 235.50p 240.00p 11646
16/09/2020 240.00p 250.00p 235.26p 240.00p 1043249
15/09/2020 240.00p 250.00p 234.44p 240.00p 10327
14/09/2020 240.00p 250.00p 235.00p 240.00p 87825
11/09/2020 240.00p 246.90p 234.10p 240.00p 346510
10/09/2020 240.00p 247.00p 234.00p 240.00p 35235
09/09/2020 240.00p 247.00p 233.10p 240.00p 17842
08/09/2020 240.00p 250.00p 240.00p 240.00p 122621
07/09/2020 240.00p 248.00p 233.00p 240.00p 8773
04/09/2020 240.00p 247.49p 232.00p 240.00p 15256
03/09/2020 240.00p 247.49p 230.00p 240.00p 3406
02/09/2020 240.00p 248.00p 230.00p 240.00p 278557
01/09/2020 240.00p 250.00p 230.00p 240.00p 13139
31/08/2020 240.00p 251.32p 233.00p 240.00p 7169
28/08/2020 240.00p 251.32p 233.00p 240.00p 7169
27/08/2020 240.00p 248.00p 233.00p 240.00p 5513
26/08/2020 240.00p 240.00p 232.51p 240.00p 8153
25/08/2020 240.00p 248.90p 232.40p 240.00p 4236
24/08/2020 245.00p 245.00p 230.00p 240.00p 9732
21/08/2020 245.00p 250.00p 243.11p 245.00p 8968
20/08/2020 245.00p 250.00p 243.11p 245.00p 11637
19/08/2020 245.00p 249.49p 242.60p 245.00p 15330
18/08/2020 245.00p 250.00p 240.00p 245.00p 20459
17/08/2020 240.00p 250.00p 239.31p 245.00p 27238
14/08/2020 240.00p 250.00p 230.00p 240.00p 24856
13/08/2020 240.00p 247.50p 240.00p 240.00p 12191
12/08/2020 240.00p 248.00p 233.00p 240.00p 39359
11/08/2020 240.00p 246.37p 233.00p 240.00p 33164
10/08/2020 240.00p 243.90p 232.00p 240.00p 7201
07/08/2020 240.00p 245.00p 231.50p 240.00p 6995
06/08/2020 250.00p 260.00p 240.00p 240.00p 24757
05/08/2020 250.00p 250.00p 240.00p 250.00p 5879
04/08/2020 250.00p 250.00p 245.10p 250.00p 15599
03/08/2020 245.00p 250.00p 238.10p 250.00p 54519
31/07/2020 245.00p 250.00p 245.00p 245.00p 840891
30/07/2020 240.00p 245.56p 240.00p 245.00p 769
29/07/2020 245.00p 250.00p 245.00p 245.00p 16566
28/07/2020 245.00p 250.00p 245.00p 245.00p 108674
27/07/2020 245.00p 250.00p 245.00p 245.00p 11052
24/07/2020 245.00p 250.00p 245.00p 245.00p 313498
23/07/2020 245.00p 250.00p 245.00p 245.00p 5499
22/07/2020 245.00p 250.38p 244.00p 245.00p 121713
21/07/2020 245.00p 250.00p 243.50p 245.00p 70637
20/07/2020 235.00p 250.00p 233.50p 245.00p 26962
17/07/2020 235.00p 237.49p 223.32p 235.00p 20043
16/07/2020 250.00p 250.00p 231.00p 235.00p 17514
15/07/2020 250.00p 250.00p 243.60p 250.00p 5986
14/07/2020 250.00p 250.50p 240.00p 250.00p 5667
13/07/2020 250.00p 251.00p 244.11p 250.00p 5612
10/07/2020 250.00p 250.00p 244.00p 250.00p 8397
09/07/2020 250.00p 251.00p 244.11p 250.00p 4595
08/07/2020 250.00p 251.00p 244.00p 250.00p 1861
07/07/2020 250.00p 251.00p 243.62p 250.00p 5788
06/07/2020 250.00p 250.00p 240.00p 250.00p 13832
03/07/2020 250.00p 250.00p 245.00p 250.00p 109046
02/07/2020 250.00p 254.78p 245.45p 250.00p 16984
01/07/2020 250.00p 255.00p 245.20p 250.00p 65106
30/06/2020 250.00p 255.00p 243.60p 250.00p 31538
29/06/2020 250.00p 255.00p 240.00p 250.00p 8947
26/06/2020 250.00p 255.00p 240.00p 250.00p 14867
25/06/2020 255.00p 258.00p 249.50p 250.00p 23847
24/06/2020 255.00p 255.00p 250.30p 255.00p 66
23/06/2020 255.00p 256.00p 250.00p 255.00p 520749
22/06/2020 255.00p 255.00p 250.00p 255.00p 5224
19/06/2020 255.00p 255.00p 240.00p 255.00p 14877
18/06/2020 255.00p 255.00p 250.00p 255.00p 242789
17/06/2020 255.00p 255.00p 250.00p 255.00p 3918844
16/06/2020 250.00p 260.00p 250.00p 255.00p 255466
15/06/2020 260.00p 260.00p 240.00p 250.00p 233395
12/06/2020 265.00p 268.00p 253.00p 265.00p 52445
11/06/2020 267.50p 280.00p 261.60p 268.00p 969791
10/06/2020 215.00p 270.00p 205.00p 265.00p 4047282
09/06/2020 202.50p 204.75p 195.10p 200.00p 25187
08/06/2020 202.50p 205.00p 201.00p 202.50p 15804
05/06/2020 205.00p 205.00p 200.00p 202.50p 28084
04/06/2020 206.00p 210.00p 202.00p 205.00p 13836
03/06/2020 207.00p 210.00p 204.61p 206.00p 58583
02/06/2020 207.00p 209.00p 204.50p 207.00p 12095
01/06/2020 207.00p 210.00p 207.00p 207.00p 13427
29/05/2020 208.00p 209.00p 206.15p 207.00p 6146
28/05/2020 208.00p 210.00p 206.15p 208.00p 104208
27/05/2020 208.00p 209.96p 206.15p 208.00p 8531
26/05/2020 208.00p 210.00p 206.11p 208.00p 15836
25/05/2020 202.50p 210.00p 202.50p 208.00p 24379
22/05/2020 202.50p 210.00p 202.50p 208.00p 24379
21/05/2020 200.00p 200.00p 195.00p 197.50p 43994
20/05/2020 202.50p 205.00p 200.32p 202.50p 8323
19/05/2020 202.50p 205.00p 202.00p 202.50p 7630
18/05/2020 203.50p 205.00p 202.00p 202.50p 9325
15/05/2020 205.00p 205.00p 200.00p 203.50p 18342
14/05/2020 222.50p 222.50p 205.00p 205.00p 19503
13/05/2020 222.50p 222.50p 220.00p 222.50p 11181
12/05/2020 222.50p 225.00p 220.50p 222.50p 18581
11/05/2020 222.50p 225.00p 220.50p 222.50p 17822
08/05/2020 222.50p 224.00p 220.00p 222.50p 23703
07/05/2020 222.50p 224.00p 220.00p 222.50p 23703
06/05/2020 225.00p 226.99p 220.00p 222.50p 203067
05/05/2020 225.00p 227.49p 225.00p 225.00p 21160
04/05/2020 227.50p 230.00p 220.50p 225.00p 5314
01/05/2020 241.00p 241.00p 222.11p 227.50p 207319
30/04/2020 241.00p 250.00p 232.00p 241.00p 4983
29/04/2020 241.00p 248.00p 232.00p 241.00p 4302
28/04/2020 255.00p 255.00p 230.00p 241.00p 11395
27/04/2020 260.00p 260.00p 240.00p 250.00p 27172
24/04/2020 255.00p 255.50p 250.00p 255.00p 11438
23/04/2020 255.00p 260.00p 250.00p 255.00p 44800
22/04/2020 240.00p 257.00p 235.00p 255.00p 48888
21/04/2020 232.50p 240.00p 230.00p 235.00p 18880
20/04/2020 220.00p 239.25p 216.40p 232.50p 31751
17/04/2020 220.00p 230.00p 210.20p 220.00p 153399
16/04/2020 220.00p 230.00p 220.00p 220.00p 19575
15/04/2020 220.00p 229.00p 215.00p 220.00p 435395
14/04/2020 220.00p 229.00p 220.00p 220.00p 11805
13/04/2020 220.00p 224.49p 216.00p 220.00p 7607
10/04/2020 220.00p 224.49p 216.00p 220.00p 7607
09/04/2020 220.00p 224.49p 216.00p 220.00p 7607
08/04/2020 220.00p 220.00p 215.00p 220.00p 190631
07/04/2020 215.00p 230.00p 212.00p 220.00p 152546
06/04/2020 212.50p 225.00p 211.00p 215.00p 12092
03/04/2020 215.00p 224.75p 200.00p 212.50p 15497
02/04/2020 215.00p 228.00p 201.00p 215.00p 23464
01/04/2020 215.00p 230.00p 210.00p 220.00p 37076
31/03/2020 215.00p 230.00p 215.00p 220.00p 66879
30/03/2020 205.00p 221.90p 205.00p 215.00p 14029
27/03/2020 200.00p 214.00p 200.00p 205.00p 21264
26/03/2020 172.50p 210.00p 172.50p 200.00p 46512
25/03/2020 155.00p 175.50p 155.00p 172.50p 18106
24/03/2020 152.50p 160.00p 151.00p 155.00p 3046
23/03/2020 152.50p 158.00p 146.50p 152.50p 40098
20/03/2020 135.00p 160.00p 135.00p 152.50p 23812
19/03/2020 135.00p 140.00p 131.00p 135.00p 14051

*Close Price adjusted for both dividends and splits