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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
ECO Animal Health Group (EAH) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/05/2024 | 127.50p | 129.00p | 121.83p | 122.50p | 98072 |
| 29/05/2024 | 123.25p | 131.00p | 123.25p | 128.25p | 17899 |
| 28/05/2024 | 118.00p | 125.00p | 118.00p | 123.25p | 97447 |
| 24/05/2024 | 118.00p | 119.96p | 116.00p | 118.00p | 9646 |
| 23/05/2024 | 114.50p | 118.00p | 112.25p | 118.00p | 101995 |
| 22/05/2024 | 116.00p | 116.50p | 115.00p | 116.00p | 51398 |
| 21/05/2024 | 118.00p | 118.00p | 115.02p | 116.00p | 25457 |
| 20/05/2024 | 118.00p | 118.00p | 116.50p | 118.00p | 2573 |
| 17/05/2024 | 118.00p | 118.20p | 115.00p | 118.00p | 17261 |
| 16/05/2024 | 118.00p | 118.50p | 116.78p | 118.00p | 5282 |
| 15/05/2024 | 118.00p | 118.50p | 116.72p | 118.00p | 14377 |
| 14/05/2024 | 118.00p | 118.60p | 116.00p | 118.00p | 88184 |
| 13/05/2024 | 118.00p | 119.00p | 116.00p | 118.00p | 17668 |
| 10/05/2024 | 118.00p | 118.95p | 116.50p | 118.00p | 13552 |
| 09/05/2024 | 120.00p | 120.00p | 116.58p | 118.00p | 22142 |
| 08/05/2024 | 117.50p | 122.00p | 117.50p | 120.00p | 65803 |
| 07/05/2024 | 112.50p | 115.00p | 110.00p | 112.50p | 32413 |
| 03/05/2024 | 112.50p | 114.13p | 110.00p | 112.50p | 25212 |
| 02/05/2024 | 112.50p | 114.50p | 110.00p | 112.50p | 19070 |
| 01/05/2024 | 110.50p | 112.00p | 109.00p | 111.75p | 20176 |
| 30/04/2024 | 110.00p | 112.00p | 109.04p | 110.50p | 86866 |
| 29/04/2024 | 107.50p | 111.80p | 105.00p | 110.00p | 67946 |
| 26/04/2024 | 102.50p | 109.60p | 102.50p | 107.50p | 82748 |
| 25/04/2024 | 97.00p | 104.70p | 97.00p | 102.50p | 101271 |
| 24/04/2024 | 94.00p | 96.00p | 93.02p | 94.00p | 25195 |
| 23/04/2024 | 94.00p | 94.09p | 93.00p | 94.00p | 32008 |
| 22/04/2024 | 94.00p | 94.18p | 93.00p | 94.00p | 25841 |
| 19/04/2024 | 93.50p | 94.25p | 93.00p | 94.00p | 23184 |
| 18/04/2024 | 94.00p | 95.00p | 93.00p | 94.00p | 13227 |
| 17/04/2024 | 98.00p | 98.00p | 93.55p | 94.00p | 32667 |
| 16/04/2024 | 98.00p | 99.25p | 96.00p | 98.00p | 42971 |
| 15/04/2024 | 95.00p | 98.00p | 93.50p | 98.00p | 54995 |
| 12/04/2024 | 93.50p | 97.00p | 92.00p | 95.00p | 117712 |
| 11/04/2024 | 93.50p | 93.80p | 92.00p | 93.50p | 5046 |
| 10/04/2024 | 94.50p | 95.90p | 92.10p | 93.50p | 45459 |
| 09/04/2024 | 87.00p | 96.00p | 87.00p | 94.50p | 99917 |
| 08/04/2024 | 85.00p | 88.90p | 84.50p | 87.00p | 66137 |
| 05/04/2024 | 85.00p | 86.00p | 82.86p | 85.00p | 107008 |
| 04/04/2024 | 85.00p | 85.40p | 82.00p | 85.00p | 2285822 |
| 03/04/2024 | 85.00p | 85.10p | 82.67p | 85.00p | 1943933 |
| 02/04/2024 | 85.50p | 87.50p | 83.50p | 85.00p | 196393 |
| 28/03/2024 | 84.00p | 85.88p | 83.15p | 85.50p | 186890 |
| 27/03/2024 | 84.50p | 84.50p | 83.04p | 84.00p | 48907 |
| 26/03/2024 | 86.00p | 87.00p | 83.00p | 84.50p | 42859 |
| 25/03/2024 | 88.00p | 90.00p | 83.50p | 86.80p | 80900 |
| 22/03/2024 | 88.00p | 88.64p | 86.75p | 88.00p | 28315 |
| 21/03/2024 | 88.00p | 90.00p | 87.15p | 88.00p | 553715 |
| 20/03/2024 | 85.00p | 85.00p | 85.00p | 85.50p | 113058 |
| 19/03/2024 | 85.00p | 86.52p | 83.20p | 85.00p | 96668 |
| 18/03/2024 | 86.50p | 87.00p | 83.00p | 85.00p | 69178 |
| 15/03/2024 | 89.00p | 90.00p | 85.00p | 86.50p | 39263 |
| 14/03/2024 | 90.50p | 91.00p | 88.00p | 90.50p | 40589 |
| 13/03/2024 | 92.00p | 94.00p | 88.00p | 90.50p | 66687 |
*Close Price adjusted for both dividends and splits