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
24/09/2024 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
12/03/2024 92.50p 92.50p 90.00p 92.00p 23346
11/03/2024 92.50p 92.50p 91.00p 92.50p 27984
08/03/2024 93.00p 93.00p 92.00p 92.50p 10779
07/03/2024 93.00p 93.00p 92.02p 93.00p 2403
06/03/2024 93.00p 94.00p 92.02p 93.00p 48177
05/03/2024 93.00p 93.00p 92.02p 93.00p 4746
04/03/2024 93.00p 94.00p 92.02p 93.00p 13879
01/03/2024 92.50p 94.00p 92.10p 93.00p 146665
29/02/2024 92.50p 92.69p 92.26p 92.50p 4173
28/02/2024 93.00p 93.00p 92.05p 92.50p 70811
27/02/2024 92.70p 93.23p 92.40p 93.00p 94982
26/02/2024 93.70p 94.00p 92.50p 93.20p 22680
23/02/2024 93.70p 94.25p 92.50p 93.70p 50278
22/02/2024 97.00p 97.00p 92.40p 93.70p 36013
21/02/2024 99.50p 100.00p 97.00p 97.00p 39981
20/02/2024 101.00p 101.00p 97.00p 99.50p 22847
19/02/2024 102.00p 103.00p 100.00p 101.00p 9956
16/02/2024 103.00p 103.00p 101.00p 102.00p 87540
15/02/2024 102.50p 103.00p 101.03p 103.00p 14091
14/02/2024 108.50p 108.50p 101.00p 102.50p 138312
13/02/2024 108.50p 108.50p 106.00p 108.50p 12874
12/02/2024 108.50p 108.50p 106.00p 108.50p 5170
09/02/2024 108.50p 108.50p 105.00p 108.50p 92417
08/02/2024 108.50p 108.50p 106.80p 108.50p 629213
07/02/2024 108.50p 108.50p 105.00p 108.50p 12138
06/02/2024 108.50p 111.00p 106.00p 108.50p 45001
05/02/2024 108.50p 108.50p 106.00p 108.50p 13738
02/02/2024 108.50p 110.00p 106.11p 108.50p 9214
01/02/2024 108.50p 109.10p 106.11p 108.50p 3538
31/01/2024 108.50p 110.00p 106.00p 108.00p 143309
30/01/2024 108.50p 108.50p 106.00p 108.00p 905
29/01/2024 108.00p 108.00p 105.30p 108.00p 19804
26/01/2024 108.00p 108.00p 105.06p 108.00p 13147
25/01/2024 110.00p 110.00p 108.00p 110.00p 9571
24/01/2024 110.00p 110.00p 108.00p 110.00p 5184
23/01/2024 110.00p 110.00p 108.25p 110.00p 22331
22/01/2024 110.00p 110.00p 108.25p 110.00p 3708
19/01/2024 110.00p 110.00p 108.20p 110.00p 116724
18/01/2024 110.00p 110.00p 108.25p 110.00p 334258
17/01/2024 110.00p 110.20p 109.00p 110.00p 20398
16/01/2024 110.00p 110.00p 109.00p 110.00p 1541
15/01/2024 109.00p 110.40p 108.00p 110.00p 272930
12/01/2024 109.00p 109.00p 108.00p 109.00p 15249
11/01/2024 109.00p 110.00p 108.00p 109.00p 1453862
10/01/2024 109.00p 109.76p 108.50p 109.00p 80620
09/01/2024 111.00p 113.50p 109.00p 109.00p 1211
08/01/2024 110.50p 114.00p 109.25p 111.00p 17301
05/01/2024 110.50p 112.71p 107.70p 110.50p 647964
04/01/2024 108.50p 112.71p 107.55p 110.50p 731110
03/01/2024 108.50p 108.50p 107.00p 108.50p 18963
02/01/2024 108.50p 110.00p 107.30p 108.50p 18432
29/12/2023 108.50p 108.70p 107.34p 108.50p 10621
28/12/2023 108.50p 108.90p 108.50p 108.50p 681
27/12/2023 110.50p 110.50p 105.75p 108.50p 8283
22/12/2023 110.50p 110.50p 110.50p 110.50p 0
21/12/2023 109.50p 112.00p 108.40p 110.50p 10988
20/12/2023 109.50p 109.87p 106.25p 109.50p 6159
19/12/2023 109.50p 109.90p 106.51p 109.50p 26358
18/12/2023 109.50p 109.50p 106.03p 109.50p 1468
15/12/2023 110.50p 110.50p 107.31p 109.50p 9682
14/12/2023 110.50p 110.90p 107.75p 110.50p 25258
13/12/2023 110.50p 110.50p 107.50p 110.50p 43845
12/12/2023 110.50p 113.50p 108.11p 110.50p 36305
11/12/2023 108.50p 113.07p 108.50p 110.50p 32128
08/12/2023 107.50p 110.11p 107.50p 108.50p 35291

*Close Price adjusted for both dividends and splits