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
06/12/2023 108.50p 109.70p 108.50p 108.50p 26842
05/12/2023 108.50p 110.00p 108.00p 108.50p 55360
04/12/2023 106.50p 109.57p 105.36p 108.50p 64347
01/12/2023 106.50p 107.94p 105.36p 106.50p 9162
30/11/2023 103.00p 105.90p 101.29p 103.00p 46746
29/11/2023 107.50p 107.50p 101.00p 103.00p 32755
28/11/2023 110.00p 110.00p 101.31p 110.00p 137245
27/11/2023 110.00p 111.66p 105.00p 110.00p 36037
24/11/2023 107.50p 108.49p 106.27p 107.50p 4829
23/11/2023 112.50p 112.50p 106.26p 107.50p 30949
22/11/2023 112.50p 113.00p 110.00p 112.50p 55035
21/11/2023 112.50p 113.47p 110.30p 112.50p 191920
20/11/2023 110.00p 117.49p 110.00p 112.50p 52824
17/11/2023 109.50p 111.79p 108.00p 110.00p 33112
16/11/2023 109.50p 111.00p 107.30p 109.50p 801976
15/11/2023 109.50p 110.80p 107.30p 109.50p 316063
14/11/2023 109.50p 110.00p 108.75p 109.50p 342589
13/11/2023 109.50p 110.96p 107.00p 109.50p 735721
10/11/2023 109.50p 111.40p 108.55p 109.50p 402080
09/11/2023 109.50p 110.00p 107.30p 109.50p 130581
08/11/2023 108.50p 109.50p 106.22p 109.50p 24727
07/11/2023 108.50p 111.50p 105.00p 108.50p 76864
06/11/2023 107.50p 108.50p 105.15p 108.50p 21226
03/11/2023 106.00p 107.50p 102.55p 107.50p 24200
02/11/2023 106.00p 106.00p 102.55p 106.00p 6256
01/11/2023 106.00p 106.00p 102.55p 106.00p 22376
31/10/2023 108.50p 108.50p 105.00p 106.00p 7231
30/10/2023 108.50p 108.75p 105.00p 108.50p 21025
27/10/2023 109.00p 109.00p 106.00p 108.50p 5186
26/10/2023 110.00p 110.00p 106.00p 109.00p 11451
25/10/2023 112.00p 112.00p 106.23p 110.00p 28262
24/10/2023 109.00p 112.00p 109.00p 112.00p 75540
23/10/2023 106.00p 106.00p 105.12p 106.00p 8528
20/10/2023 106.00p 106.16p 105.11p 106.00p 16816
19/10/2023 106.00p 106.40p 105.24p 106.00p 10431
18/10/2023 111.50p 111.50p 105.00p 106.00p 40465
17/10/2023 111.50p 111.50p 110.00p 111.50p 4765
16/10/2023 111.50p 111.50p 110.18p 111.50p 2962
13/10/2023 111.50p 112.25p 110.00p 111.50p 13872
12/10/2023 111.50p 111.50p 110.00p 111.50p 27538
11/10/2023 111.50p 111.69p 110.00p 110.00p 7255
10/10/2023 111.50p 111.72p 110.10p 111.50p 34410
09/10/2023 111.50p 111.72p 110.28p 111.50p 191203
06/10/2023 111.50p 112.50p 110.16p 111.50p 32280
05/10/2023 111.50p 112.00p 110.15p 111.50p 20770
04/10/2023 113.00p 113.00p 111.50p 111.50p 14180
03/10/2023 113.50p 114.00p 112.15p 113.50p 13742
02/10/2023 113.50p 113.50p 112.14p 113.50p 7106
29/09/2023 113.00p 113.50p 111.31p 113.50p 12184
28/09/2023 113.00p 113.10p 111.24p 113.00p 19924
27/09/2023 113.00p 113.12p 108.00p 113.00p 6469
26/09/2023 113.00p 115.00p 111.10p 113.00p 43379
25/09/2023 113.00p 113.23p 111.00p 113.00p 236990
22/09/2023 113.00p 113.22p 111.00p 113.00p 135418
21/09/2023 113.00p 113.50p 111.00p 113.00p 34240
20/09/2023 113.00p 113.75p 111.62p 113.00p 12289
19/09/2023 113.00p 114.00p 111.50p 113.00p 7212
18/09/2023 119.00p 119.00p 112.00p 113.00p 56930
15/09/2023 119.50p 124.00p 112.00p 120.00p 127709
14/09/2023 112.00p 119.64p 110.00p 112.00p 59573
13/09/2023 111.00p 113.28p 109.25p 112.00p 11506
12/09/2023 109.00p 113.28p 108.50p 111.00p 16129
11/09/2023 109.00p 110.00p 108.50p 109.00p 11495
08/09/2023 109.00p 109.76p 108.00p 109.00p 3795
07/09/2023 109.00p 110.00p 108.00p 109.00p 77327
06/09/2023 109.00p 110.00p 108.18p 109.00p 15485
05/09/2023 109.00p 109.45p 108.00p 109.00p 30267
04/09/2023 109.00p 110.00p 108.00p 108.00p 29546
01/09/2023 109.00p 109.50p 108.00p 108.00p 51513
31/08/2023 109.00p 109.00p 108.00p 108.00p 111581
30/08/2023 109.00p 109.00p 108.00p 109.00p 1358
29/08/2023 109.00p 109.75p 108.00p 109.00p 6277
25/08/2023 109.00p 109.00p 108.00p 109.00p 1875
24/08/2023 109.00p 109.00p 108.00p 109.00p 60014
23/08/2023 110.00p 110.00p 108.00p 109.00p 30912
22/08/2023 110.00p 110.00p 108.25p 108.50p 4741
21/08/2023 110.00p 110.00p 108.00p 110.00p 24460
18/08/2023 111.00p 111.00p 108.00p 110.00p 50472
17/08/2023 110.00p 111.00p 108.00p 108.00p 11153
16/08/2023 110.00p 110.00p 108.00p 110.00p 23690
15/08/2023 110.00p 110.00p 108.00p 110.00p 14767
14/08/2023 110.00p 110.00p 108.00p 110.00p 19449
11/08/2023 110.00p 110.00p 108.00p 110.00p 42276
10/08/2023 110.00p 110.00p 108.00p 110.00p 4465
09/08/2023 110.00p 112.00p 108.00p 110.00p 27849
08/08/2023 110.00p 110.75p 108.01p 110.00p 6468
07/08/2023 110.00p 110.72p 108.00p 110.00p 33362
04/08/2023 110.00p 111.00p 108.00p 110.00p 32093
03/08/2023 110.00p 110.00p 108.00p 110.00p 25906
02/08/2023 110.50p 110.50p 108.00p 110.00p 72890
01/08/2023 110.50p 110.70p 108.00p 110.50p 90476
31/07/2023 110.50p 110.80p 108.00p 110.50p 27818
28/07/2023 110.50p 111.20p 108.00p 110.50p 11907
27/07/2023 110.50p 111.75p 108.00p 110.50p 13111
26/07/2023 111.00p 111.75p 108.00p 110.50p 6038
25/07/2023 111.00p 111.80p 108.00p 111.00p 5099
24/07/2023 111.50p 112.00p 108.00p 111.00p 61849
21/07/2023 111.50p 111.50p 108.00p 111.50p 25467
20/07/2023 111.50p 113.95p 108.00p 111.50p 16652
19/07/2023 108.50p 114.00p 108.50p 112.50p 79044
18/07/2023 107.50p 109.90p 106.60p 108.50p 72934
17/07/2023 107.00p 110.00p 105.60p 107.50p 1413774
14/07/2023 106.00p 109.00p 102.00p 107.50p 214600
13/07/2023 102.30p 107.40p 100.00p 106.00p 32794
12/07/2023 102.00p 104.00p 99.80p 102.30p 38815
11/07/2023 103.50p 103.50p 99.80p 102.30p 14606
10/07/2023 101.00p 106.90p 101.00p 103.50p 127510
07/07/2023 98.00p 98.60p 96.65p 98.00p 31931
06/07/2023 98.00p 98.72p 98.00p 98.00p 27690
05/07/2023 102.50p 102.50p 96.10p 98.00p 167628
04/07/2023 102.50p 102.98p 100.00p 102.50p 2521
03/07/2023 102.50p 103.00p 100.00p 102.50p 15899
30/06/2023 102.50p 103.90p 100.00p 102.50p 15028
29/06/2023 103.50p 105.00p 100.00p 102.50p 19782
28/06/2023 106.00p 106.00p 102.00p 103.50p 20945
27/06/2023 107.00p 110.00p 104.00p 106.00p 31609
26/06/2023 108.50p 109.40p 104.00p 107.00p 47734
23/06/2023 108.50p 111.30p 105.07p 108.50p 2417
22/06/2023 112.50p 114.00p 108.00p 108.50p 44923
21/06/2023 110.50p 114.00p 110.50p 112.50p 33592
20/06/2023 105.50p 110.50p 104.53p 110.50p 42270
19/06/2023 105.50p 107.89p 104.30p 105.50p 10164
16/06/2023 104.00p 107.89p 102.27p 105.50p 32371
15/06/2023 102.50p 104.00p 102.27p 103.50p 37728
14/06/2023 101.50p 104.00p 98.00p 102.50p 70075
13/06/2023 103.00p 103.00p 98.00p 101.50p 19262
12/06/2023 103.00p 104.00p 98.00p 103.00p 52312
09/06/2023 104.00p 104.00p 97.50p 102.50p 84105
08/06/2023 104.00p 104.90p 101.00p 104.00p 21218
07/06/2023 104.00p 105.04p 102.20p 104.00p 14949
06/06/2023 104.50p 105.62p 102.55p 104.00p 17027
05/06/2023 109.50p 110.50p 102.00p 104.50p 81872
02/06/2023 112.50p 112.50p 108.00p 109.50p 22133
01/06/2023 112.50p 112.50p 110.00p 112.50p 21406
31/05/2023 113.50p 113.50p 110.00p 112.50p 43612
30/05/2023 113.50p 113.50p 112.00p 113.50p 32983
26/05/2023 113.50p 113.50p 112.00p 113.50p 37925
25/05/2023 113.50p 113.50p 112.00p 113.50p 10099
24/05/2023 112.50p 113.50p 110.30p 113.50p 13237
23/05/2023 112.50p 113.50p 110.30p 112.50p 11890
22/05/2023 112.50p 113.00p 110.50p 112.50p 5847
19/05/2023 112.50p 113.00p 110.80p 112.50p 6681
18/05/2023 112.50p 113.20p 110.80p 112.50p 40454
17/05/2023 113.50p 113.50p 110.00p 112.50p 99711
16/05/2023 122.00p 122.00p 112.55p 113.50p 263649
15/05/2023 121.00p 124.00p 120.00p 122.00p 46239
12/05/2023 120.50p 123.94p 118.90p 121.00p 12144
11/05/2023 117.50p 123.50p 115.36p 120.50p 29619
10/05/2023 118.50p 120.00p 115.00p 117.50p 26399
09/05/2023 122.50p 122.50p 115.55p 118.50p 35974
05/05/2023 117.50p 125.00p 117.50p 122.50p 109820
04/05/2023 116.00p 119.00p 115.10p 117.50p 63032
03/05/2023 118.00p 118.00p 114.00p 116.00p 49055
02/05/2023 121.00p 123.00p 115.55p 118.00p 157234
28/04/2023 121.00p 121.00p 118.00p 121.00p 33823
27/04/2023 117.50p 124.00p 117.50p 121.00p 8350
26/04/2023 114.00p 118.00p 113.00p 117.50p 169767
25/04/2023 117.50p 117.50p 112.30p 115.00p 30566
24/04/2023 117.50p 118.99p 115.00p 117.50p 96857
21/04/2023 113.50p 119.00p 113.00p 117.50p 53662
20/04/2023 107.50p 116.00p 106.00p 113.50p 54139
19/04/2023 105.50p 109.00p 104.50p 106.50p 31128
18/04/2023 103.50p 110.00p 102.10p 105.50p 59347
17/04/2023 99.50p 106.00p 99.00p 103.50p 165372
14/04/2023 94.00p 100.00p 92.88p 99.50p 1053445
13/04/2023 93.50p 94.64p 92.30p 93.50p 9293
12/04/2023 95.50p 96.00p 92.00p 93.50p 60658
11/04/2023 92.50p 98.90p 92.50p 95.50p 45676
06/04/2023 91.50p 94.95p 90.00p 92.50p 65343
05/04/2023 91.50p 93.00p 90.00p 91.50p 71007
04/04/2023 94.50p 95.00p 90.11p 92.50p 148133
03/04/2023 96.50p 97.15p 92.30p 93.50p 98221
31/03/2023 96.50p 97.40p 95.48p 96.50p 41215
30/03/2023 97.50p 97.90p 95.00p 96.50p 75378
29/03/2023 98.50p 101.25p 97.20p 97.50p 94839
28/03/2023 102.50p 102.50p 96.00p 98.50p 136499
27/03/2023 106.50p 106.89p 100.40p 102.50p 47970
24/03/2023 108.50p 110.00p 105.00p 106.50p 31821
23/03/2023 105.00p 114.00p 105.00p 108.50p 168676
22/03/2023 101.10p 101.76p 96.20p 98.00p 81345
21/03/2023 102.50p 102.50p 99.20p 101.10p 22471
20/03/2023 104.00p 106.00p 100.00p 102.50p 27766
17/03/2023 107.00p 107.60p 102.16p 104.00p 41737
16/03/2023 107.50p 110.00p 105.00p 107.00p 37654
15/03/2023 111.50p 112.00p 103.10p 107.50p 96137
14/03/2023 114.50p 114.50p 110.00p 111.50p 54198
13/03/2023 119.00p 121.48p 113.50p 113.50p 261051
10/03/2023 121.50p 121.50p 117.30p 118.00p 96799
09/03/2023 124.50p 127.90p 120.00p 122.00p 80179
08/03/2023 128.00p 128.00p 121.60p 124.50p 16432
07/03/2023 130.00p 132.22p 127.01p 128.00p 30222
06/03/2023 121.00p 130.00p 120.26p 130.00p 44715
03/03/2023 121.00p 121.10p 120.22p 121.00p 7276
02/03/2023 121.50p 122.00p 120.15p 121.00p 50189
01/03/2023 121.50p 122.10p 120.00p 121.50p 18172
28/02/2023 124.00p 124.00p 120.11p 121.50p 29047
27/02/2023 127.50p 129.00p 123.50p 124.00p 28982
24/02/2023 122.00p 127.50p 122.00p 127.50p 94035
23/02/2023 121.00p 123.70p 120.11p 122.00p 84759
22/02/2023 119.00p 122.90p 116.50p 121.00p 87470

*Close Price adjusted for both dividends and splits