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
23/08/2018 490.00p 510.00p 485.00p 500.00p 64208
22/08/2018 480.00p 499.00p 480.00p 490.00p 8829
21/08/2018 453.00p 480.00p 450.05p 480.00p 119305
20/08/2018 462.50p 462.50p 450.00p 453.00p 28137
17/08/2018 462.50p 462.50p 455.00p 462.50p 10712
16/08/2018 462.50p 470.00p 455.00p 462.50p 23477
15/08/2018 463.50p 463.50p 455.00p 462.50p 13388
14/08/2018 463.50p 470.00p 455.00p 463.50p 21511
13/08/2018 463.50p 465.00p 455.00p 463.50p 4501
10/08/2018 461.00p 470.00p 455.00p 463.50p 30488
09/08/2018 482.00p 482.00p 450.00p 461.00p 82632
08/08/2018 481.00p 482.00p 480.00p 482.00p 17499
07/08/2018 485.00p 485.00p 480.00p 481.00p 166699
06/08/2018 495.00p 495.00p 480.00p 485.00p 17802
03/08/2018 495.00p 495.00p 490.20p 495.00p 22518
02/08/2018 500.00p 500.00p 490.00p 495.00p 18043
01/08/2018 500.00p 504.00p 485.00p 500.00p 35408
31/07/2018 497.50p 510.00p 493.68p 500.00p 45670
30/07/2018 495.00p 510.00p 480.00p 497.50p 60103
27/07/2018 500.00p 510.00p 486.60p 495.00p 7931
26/07/2018 500.00p 510.00p 490.00p 500.00p 5290
25/07/2018 505.00p 505.00p 490.00p 500.00p 99572
24/07/2018 513.00p 518.00p 500.00p 505.00p 27067
23/07/2018 513.00p 515.99p 509.08p 513.00p 4585
20/07/2018 513.00p 516.00p 506.00p 513.00p 11865
19/07/2018 513.00p 520.00p 507.00p 513.00p 137547
18/07/2018 505.00p 514.00p 503.83p 513.00p 136963
17/07/2018 521.00p 521.00p 501.00p 505.00p 214399
16/07/2018 518.00p 521.00p 512.00p 518.00p 49742
13/07/2018 518.00p 522.00p 512.00p 518.00p 8634
12/07/2018 522.00p 522.00p 518.00p 518.00p 13750
11/07/2018 530.00p 534.00p 520.00p 522.00p 42047
10/07/2018 545.00p 545.00p 520.20p 530.00p 9938
09/07/2018 545.00p 545.00p 531.00p 545.00p 7873
06/07/2018 545.00p 545.00p 531.00p 545.00p 10489
05/07/2018 545.00p 545.00p 531.00p 545.00p 4338
04/07/2018 545.00p 545.00p 530.00p 545.00p 10487
03/07/2018 545.00p 547.50p 530.00p 545.00p 38807
02/07/2018 545.00p 555.00p 530.00p 545.00p 253940
29/06/2018 520.00p 550.00p 500.00p 535.00p 4300
28/06/2018 520.00p 530.00p 510.00p 520.00p 28114
27/06/2018 520.00p 530.00p 516.60p 520.00p 17503
26/06/2018 520.00p 529.00p 515.00p 518.00p 50548
25/06/2018 515.00p 521.02p 505.70p 520.00p 126208
22/06/2018 517.00p 525.00p 492.00p 492.00p 198562
21/06/2018 517.00p 519.34p 504.00p 517.00p 47479
20/06/2018 517.00p 530.00p 505.00p 517.00p 41937
19/06/2018 539.00p 539.00p 505.00p 517.00p 63508
18/06/2018 532.00p 537.08p 528.40p 534.00p 107705
15/06/2018 534.00p 534.00p 528.40p 532.00p 19986
14/06/2018 540.00p 545.00p 530.00p 535.00p 5655
13/06/2018 540.00p 540.00p 530.00p 540.00p 47348
12/06/2018 540.00p 550.00p 530.20p 540.00p 549
11/06/2018 540.00p 550.00p 533.00p 540.00p 2361
08/06/2018 540.00p 541.20p 531.00p 540.00p 139259
07/06/2018 540.00p 543.40p 540.00p 540.00p 7125
06/06/2018 540.00p 550.00p 530.20p 540.00p 8544
05/06/2018 540.00p 548.00p 530.00p 540.00p 76150
04/06/2018 540.00p 548.00p 530.00p 540.00p 27348
01/06/2018 549.00p 558.75p 538.00p 540.00p 106975
31/05/2018 549.00p 560.00p 538.00p 549.00p 45738
30/05/2018 549.00p 549.00p 538.00p 549.00p 14918
29/05/2018 549.00p 549.00p 538.00p 549.00p 2579
25/05/2018 549.00p 550.00p 538.00p 549.00p 24470
24/05/2018 549.00p 550.00p 538.00p 549.00p 38240
23/05/2018 559.00p 559.00p 538.00p 549.00p 45619
22/05/2018 569.00p 572.00p 550.20p 559.00p 108255
21/05/2018 575.00p 575.00p 566.20p 569.00p 43933
18/05/2018 579.00p 579.00p 566.00p 575.00p 57594
17/05/2018 581.00p 581.00p 574.00p 579.00p 5732
16/05/2018 581.00p 581.00p 574.00p 581.00p 3573
15/05/2018 581.00p 581.00p 574.00p 581.00p 4535
14/05/2018 581.00p 581.00p 574.00p 581.00p 5367
11/05/2018 579.00p 585.00p 576.90p 581.00p 85839
10/05/2018 577.00p 579.00p 567.10p 579.00p 3088
09/05/2018 577.00p 578.50p 567.10p 577.00p 8179
08/05/2018 579.00p 579.90p 567.10p 577.00p 2849
04/05/2018 577.00p 581.87p 571.00p 579.00p 91538
03/05/2018 577.00p 581.00p 571.00p 577.00p 24905
02/05/2018 577.00p 581.84p 571.00p 577.00p 8311
01/05/2018 579.00p 584.40p 571.00p 577.00p 10106
30/04/2018 577.00p 588.00p 570.00p 579.00p 30445
27/04/2018 577.00p 587.78p 570.00p 577.00p 1116548
26/04/2018 577.00p 583.60p 566.00p 577.00p 28162
25/04/2018 577.00p 583.60p 568.00p 577.00p 12434
24/04/2018 577.00p 577.00p 566.00p 577.00p 103404
23/04/2018 577.00p 585.73p 568.00p 577.00p 8051
20/04/2018 560.00p 585.80p 560.00p 577.00p 232098
19/04/2018 545.00p 566.00p 538.00p 560.00p 393494
18/04/2018 545.00p 545.00p 544.00p 545.00p 36582
17/04/2018 545.00p 547.50p 534.00p 545.00p 18997
16/04/2018 545.00p 548.74p 538.00p 545.00p 43871
13/04/2018 545.00p 550.00p 534.00p 545.00p 11687
12/04/2018 545.00p 550.28p 545.00p 545.00p 4029
11/04/2018 548.00p 551.80p 542.00p 545.00p 106064
10/04/2018 545.00p 555.00p 541.00p 548.00p 27685
09/04/2018 545.00p 556.00p 539.00p 545.00p 126118
06/04/2018 539.00p 556.00p 539.00p 545.00p 18942
05/04/2018 539.00p 549.80p 528.00p 539.00p 16038
04/04/2018 539.00p 549.00p 535.00p 539.00p 239910
03/04/2018 533.00p 540.00p 528.00p 539.00p 34300
29/03/2018 552.00p 552.00p 528.00p 531.00p 124072
28/03/2018 553.00p 556.80p 546.00p 552.00p 34909
27/03/2018 557.00p 560.00p 535.00p 553.00p 52800
26/03/2018 560.00p 563.00p 546.22p 557.00p 13981
23/03/2018 560.00p 570.00p 551.00p 560.00p 31980
22/03/2018 560.00p 564.00p 550.20p 560.00p 45228
21/03/2018 560.00p 565.00p 550.20p 560.00p 12721
20/03/2018 560.00p 565.00p 550.20p 560.00p 11672
19/03/2018 560.00p 565.00p 554.98p 560.00p 12842
16/03/2018 560.00p 562.00p 555.00p 560.00p 5225
15/03/2018 560.00p 562.00p 553.00p 560.00p 24586
14/03/2018 560.00p 562.00p 553.50p 560.00p 6837
13/03/2018 560.00p 562.00p 550.00p 560.00p 21229
12/03/2018 560.00p 562.00p 550.00p 560.00p 15834
09/03/2018 560.00p 562.00p 553.00p 560.00p 2330
08/03/2018 560.00p 565.58p 553.00p 560.00p 25514
07/03/2018 560.00p 565.00p 553.00p 560.00p 40147
06/03/2018 560.00p 562.49p 553.00p 560.00p 2202
05/03/2018 560.00p 569.00p 550.00p 560.00p 134334
02/03/2018 560.00p 565.00p 553.00p 560.00p 5568
01/03/2018 560.00p 570.00p 550.00p 560.00p 56736
28/02/2018 520.00p 569.80p 520.00p 560.00p 234870
27/02/2018 520.00p 529.80p 518.00p 520.00p 11448
26/02/2018 520.00p 529.80p 518.00p 520.00p 2339
23/02/2018 520.00p 528.00p 517.00p 520.00p 14877
22/02/2018 525.00p 525.00p 510.00p 520.00p 23138
21/02/2018 525.00p 539.00p 512.00p 525.00p 8682
20/02/2018 520.00p 540.00p 517.80p 525.00p 6977
19/02/2018 520.00p 530.00p 512.00p 520.00p 6150
16/02/2018 515.00p 530.00p 510.00p 520.00p 24418
15/02/2018 530.00p 532.40p 510.00p 515.00p 107240
14/02/2018 530.00p 533.90p 522.00p 530.00p 14591
13/02/2018 530.00p 533.90p 522.00p 530.00p 2077
12/02/2018 520.00p 534.60p 520.00p 530.00p 6308
09/02/2018 530.00p 530.00p 512.51p 520.00p 13619
08/02/2018 538.00p 540.00p 520.70p 530.00p 8789
07/02/2018 538.00p 540.00p 531.00p 538.00p 27378
06/02/2018 530.00p 549.00p 521.00p 538.00p 120886
05/02/2018 570.00p 570.00p 540.00p 555.00p 13349
02/02/2018 565.00p 570.00p 560.00p 570.00p 8842
01/02/2018 570.00p 570.00p 560.00p 570.00p 2028
31/01/2018 575.00p 575.00p 560.00p 570.00p 25390
30/01/2018 575.00p 575.00p 561.00p 575.00p 19536
29/01/2018 575.00p 578.00p 560.00p 575.00p 23095
26/01/2018 580.00p 580.00p 562.51p 575.00p 11409
25/01/2018 580.00p 590.00p 570.00p 580.00p 13663
24/01/2018 580.00p 580.00p 578.90p 580.00p 5691
23/01/2018 580.00p 580.00p 570.00p 580.00p 127532
22/01/2018 580.00p 589.00p 570.00p 580.00p 46538
19/01/2018 585.00p 585.00p 570.00p 575.00p 24521
18/01/2018 590.00p 595.00p 580.00p 585.00p 5920
17/01/2018 600.00p 601.00p 580.10p 590.00p 11051
16/01/2018 600.00p 602.00p 590.00p 600.00p 16806
15/01/2018 600.00p 604.00p 595.00p 600.00p 6301
12/01/2018 600.00p 604.00p 600.00p 600.00p 9478
11/01/2018 600.00p 610.00p 600.00p 600.00p 14719
10/01/2018 600.00p 605.00p 600.00p 600.00p 27585
09/01/2018 600.00p 605.00p 597.40p 600.00p 1056
08/01/2018 600.00p 610.00p 595.10p 600.00p 111381
05/01/2018 600.00p 606.75p 590.00p 600.00p 118754
04/01/2018 600.00p 600.00p 597.65p 600.00p 350
03/01/2018 600.00p 607.00p 597.55p 600.00p 16238
02/01/2018 600.00p 608.00p 597.20p 600.00p 151972
29/12/2017 602.50p 602.50p 590.00p 597.50p 4620
28/12/2017 597.50p 602.25p 597.20p 597.50p 6823
27/12/2017 597.50p 602.40p 595.00p 597.50p 940
22/12/2017 597.50p 597.50p 597.10p 597.50p 342
21/12/2017 597.50p 604.00p 592.00p 597.50p 17520
20/12/2017 597.50p 602.49p 596.75p 597.50p 27353
19/12/2017 597.50p 605.00p 590.00p 597.50p 47727
18/12/2017 582.50p 592.50p 582.50p 592.50p 2258
15/12/2017 577.50p 590.00p 577.50p 582.50p 5114
14/12/2017 577.50p 590.00p 571.90p 577.50p 59935
13/12/2017 567.50p 590.00p 567.50p 577.50p 125476
12/12/2017 565.00p 571.49p 561.00p 565.00p 4558
11/12/2017 565.00p 575.00p 561.00p 565.00p 42644
08/12/2017 562.50p 575.00p 552.00p 565.00p 35866
07/12/2017 562.50p 568.70p 554.51p 562.50p 5985
06/12/2017 607.50p 608.40p 551.00p 562.50p 27924
05/12/2017 595.00p 599.90p 585.00p 592.50p 10788
04/12/2017 595.00p 600.00p 594.51p 595.00p 681
01/12/2017 595.00p 600.00p 590.00p 595.00p 6774
30/11/2017 595.00p 600.00p 590.00p 595.00p 30576
29/11/2017 595.00p 600.00p 590.00p 595.00p 5537
28/11/2017 595.00p 595.00p 590.00p 595.00p 200
27/11/2017 597.50p 600.00p 590.00p 595.00p 18858
24/11/2017 582.50p 600.00p 578.00p 595.00p 6514
23/11/2017 567.50p 585.00p 555.00p 582.50p 9337
22/11/2017 560.00p 580.00p 552.00p 567.50p 6942
21/11/2017 557.50p 570.00p 545.00p 557.50p 27981
20/11/2017 557.50p 570.00p 555.00p 557.50p 1805
17/11/2017 550.00p 570.00p 550.00p 557.50p 8977
16/11/2017 550.00p 560.03p 540.00p 550.00p 21618
15/11/2017 552.50p 565.00p 545.00p 550.00p 29255
14/11/2017 550.00p 559.00p 535.00p 552.50p 30457
13/11/2017 555.00p 563.00p 545.00p 552.50p 21931
10/11/2017 565.00p 575.00p 550.00p 557.50p 127345
09/11/2017 567.50p 573.00p 551.00p 565.00p 22903
08/11/2017 585.00p 585.00p 561.00p 567.50p 15344

*Close Price adjusted for both dividends and splits