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
26/06/2025 62.00p 62.75p 60.50p 61.50p 43534
25/06/2025 62.00p 62.94p 60.00p 62.00p 30039
24/06/2025 62.00p 62.00p 61.00p 62.00p 13051
23/06/2025 62.00p 62.00p 61.04p 62.00p 9297
20/06/2025 61.50p 62.00p 60.90p 62.00p 15069
19/06/2025 61.50p 62.91p 60.00p 61.50p 161002
18/06/2025 61.50p 62.14p 61.20p 61.50p 6727
17/06/2025 61.50p 62.24p 61.40p 61.50p 11116
16/06/2025 61.50p 62.25p 61.20p 61.50p 34820
13/06/2025 63.00p 63.00p 61.20p 61.50p 75672
12/06/2025 63.00p 63.00p 61.50p 63.00p 3178
11/06/2025 63.00p 64.00p 62.00p 63.00p 100600
10/06/2025 63.00p 64.00p 62.00p 63.00p 108815
09/06/2025 63.00p 64.00p 61.57p 63.00p 84427
06/06/2025 62.50p 64.00p 61.50p 63.00p 125435
05/06/2025 62.00p 63.20p 61.00p 62.50p 24511
04/06/2025 61.00p 63.00p 60.35p 62.00p 107737
03/06/2025 61.00p 61.60p 60.00p 61.00p 9780
02/06/2025 61.00p 61.60p 60.05p 61.00p 2630
30/05/2025 61.00p 62.00p 60.01p 61.00p 14656
29/05/2025 61.00p 62.00p 60.07p 61.00p 130187
28/05/2025 61.00p 61.30p 60.04p 61.00p 33483
27/05/2025 61.50p 63.00p 60.00p 61.00p 19138
23/05/2025 61.50p 62.29p 60.30p 61.50p 2623
22/05/2025 62.50p 65.00p 60.75p 61.50p 15326
21/05/2025 62.50p 62.80p 60.00p 62.50p 36025
20/05/2025 62.50p 65.00p 60.50p 62.50p 9552
19/05/2025 62.50p 62.90p 61.44p 62.50p 15474
16/05/2025 62.50p 65.00p 61.50p 62.50p 2093227
15/05/2025 62.50p 63.00p 60.00p 62.50p 70045
14/05/2025 62.50p 65.00p 60.66p 62.50p 12070
13/05/2025 62.50p 65.00p 60.00p 62.50p 380301
12/05/2025 62.50p 65.00p 60.00p 62.50p 15302
09/05/2025 62.50p 62.90p 61.11p 62.50p 38558
08/05/2025 65.00p 66.80p 63.00p 64.00p 44101
07/05/2025 65.00p 66.80p 63.00p 65.00p 15502
06/05/2025 66.00p 67.00p 63.00p 65.00p 18683
02/05/2025 69.50p 69.50p 65.00p 66.00p 96116
01/05/2025 69.50p 69.50p 67.00p 69.50p 117637
30/04/2025 69.50p 70.20p 67.00p 69.50p 65148
29/04/2025 72.00p 72.00p 67.50p 69.50p 530799
28/04/2025 65.00p 72.97p 65.00p 72.00p 80003
25/04/2025 60.50p 67.00p 60.50p 65.00p 119521
24/04/2025 52.50p 62.90p 52.11p 60.00p 221752
23/04/2025 53.50p 54.80p 52.88p 53.50p 14031
22/04/2025 53.50p 54.85p 53.00p 53.50p 29169
17/04/2025 52.50p 53.50p 52.00p 53.50p 22958
16/04/2025 53.50p 53.90p 52.00p 53.50p 42312
15/04/2025 53.50p 54.00p 53.11p 53.50p 12736
14/04/2025 52.50p 54.60p 52.00p 53.50p 12136
11/04/2025 52.50p 55.00p 51.75p 52.50p 38584
10/04/2025 52.50p 55.00p 51.75p 52.50p 27831
09/04/2025 51.50p 52.00p 50.27p 51.50p 48127
08/04/2025 52.50p 53.75p 50.25p 51.50p 53479
07/04/2025 52.50p 53.90p 50.00p 52.50p 20427
04/04/2025 53.50p 54.00p 51.75p 52.50p 138283
03/04/2025 54.50p 56.00p 53.50p 53.50p 4000
02/04/2025 54.50p 55.90p 53.00p 54.50p 18642
01/04/2025 53.50p 55.82p 52.45p 54.50p 94138
31/03/2025 58.00p 60.00p 53.50p 53.50p 35137
28/03/2025 58.50p 58.50p 56.00p 58.00p 26322
27/03/2025 58.50p 58.50p 56.00p 58.50p 25749
26/03/2025 59.00p 59.00p 57.20p 58.50p 7789
25/03/2025 58.50p 59.75p 57.00p 59.00p 110307
24/03/2025 58.50p 60.00p 58.26p 58.50p 25162
21/03/2025 58.50p 60.90p 58.15p 58.50p 49778
20/03/2025 58.50p 60.25p 57.80p 58.50p 37669
19/03/2025 58.50p 60.75p 56.50p 58.50p 183843
18/03/2025 57.50p 61.00p 57.50p 58.50p 58461
17/03/2025 55.50p 59.95p 55.20p 57.50p 542651
14/03/2025 55.50p 57.95p 55.00p 55.50p 36424
13/03/2025 54.00p 59.00p 52.00p 55.50p 179449
12/03/2025 52.00p 53.96p 51.00p 52.00p 91034
11/03/2025 57.50p 57.50p 51.00p 52.00p 82547
10/03/2025 59.00p 60.00p 57.00p 57.50p 136694
07/03/2025 59.00p 60.00p 58.00p 59.00p 10223
06/03/2025 59.00p 60.00p 58.00p 59.00p 19117
05/03/2025 60.00p 60.00p 58.00p 59.00p 769
04/03/2025 60.00p 60.00p 58.08p 60.00p 24378
03/03/2025 60.00p 60.00p 58.40p 60.00p 25236
28/02/2025 59.50p 60.00p 58.55p 59.50p 13135
27/02/2025 59.50p 60.40p 57.00p 59.50p 123748
26/02/2025 59.50p 60.00p 58.00p 59.50p 15649
25/02/2025 59.50p 62.00p 57.22p 59.50p 55321
24/02/2025 59.50p 62.00p 59.10p 59.50p 96215
21/02/2025 59.50p 60.90p 58.55p 59.50p 13792
20/02/2025 59.50p 62.00p 58.86p 59.50p 246419
19/02/2025 59.00p 62.00p 57.00p 59.50p 15737
18/02/2025 58.50p 58.50p 57.50p 58.50p 29208
17/02/2025 58.50p 61.00p 56.67p 58.50p 51289
14/02/2025 58.50p 59.00p 56.60p 58.50p 10637
13/02/2025 58.00p 59.40p 56.88p 58.50p 34124
12/02/2025 62.00p 62.00p 57.55p 58.00p 47585
11/02/2025 63.00p 63.00p 61.10p 62.00p 29834
10/02/2025 63.00p 63.00p 62.33p 63.00p 7572
07/02/2025 63.00p 64.00p 62.00p 63.00p 30645
06/02/2025 63.00p 63.30p 62.00p 63.00p 34542
05/02/2025 63.00p 63.67p 62.10p 63.00p 14331
04/02/2025 64.50p 64.50p 62.10p 63.00p 72865
03/02/2025 64.50p 64.84p 63.00p 64.50p 35282
31/01/2025 64.00p 64.84p 63.55p 64.50p 21111
30/01/2025 64.50p 64.70p 63.00p 64.00p 61545
29/01/2025 64.50p 65.20p 63.56p 64.50p 101076
28/01/2025 64.50p 65.35p 63.55p 64.50p 37885
27/01/2025 64.50p 66.00p 64.50p 64.50p 21329
24/01/2025 64.50p 67.00p 63.88p 64.50p 10225
23/01/2025 62.50p 66.00p 62.50p 64.50p 28975
22/01/2025 62.50p 63.00p 62.42p 62.50p 30900
21/01/2025 62.50p 63.00p 62.35p 62.50p 3641
20/01/2025 62.50p 62.50p 62.11p 62.50p 166635
17/01/2025 63.00p 63.00p 62.00p 62.50p 130360
16/01/2025 63.00p 63.20p 62.00p 63.00p 37346
15/01/2025 63.00p 63.00p 61.00p 63.00p 14841
14/01/2025 63.50p 64.50p 62.06p 63.50p 45583
13/01/2025 66.50p 66.50p 62.55p 64.00p 63670
10/01/2025 68.50p 68.50p 65.00p 66.50p 60248
09/01/2025 71.50p 75.00p 66.00p 68.50p 47743
08/01/2025 71.50p 72.00p 68.88p 71.50p 2270
07/01/2025 71.50p 72.00p 68.88p 71.50p 37169
06/01/2025 71.00p 73.75p 70.41p 71.50p 48506
03/01/2025 71.00p 74.40p 68.00p 71.00p 49181
02/01/2025 71.00p 75.00p 70.34p 71.00p 38689
31/12/2024 71.00p 71.00p 67.00p 71.00p 432
30/12/2024 71.00p 75.00p 70.15p 71.00p 7961
27/12/2024 71.00p 75.00p 69.66p 71.00p 27098
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

*Close Price adjusted for both dividends and splits