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
17/04/2020 220.00p 230.00p 210.20p 220.00p 153399
16/04/2020 220.00p 230.00p 220.00p 220.00p 19575
15/04/2020 220.00p 229.00p 215.00p 220.00p 435395
14/04/2020 220.00p 229.00p 220.00p 220.00p 11805
13/04/2020 220.00p 224.49p 216.00p 220.00p 7607
10/04/2020 220.00p 224.49p 216.00p 220.00p 7607
09/04/2020 220.00p 224.49p 216.00p 220.00p 7607
08/04/2020 220.00p 220.00p 215.00p 220.00p 190631
07/04/2020 215.00p 230.00p 212.00p 220.00p 152546
06/04/2020 212.50p 225.00p 211.00p 215.00p 12092
03/04/2020 215.00p 224.75p 200.00p 212.50p 15497
02/04/2020 215.00p 228.00p 201.00p 215.00p 23464
01/04/2020 215.00p 230.00p 210.00p 220.00p 37076
31/03/2020 215.00p 230.00p 215.00p 220.00p 66879
30/03/2020 205.00p 221.90p 205.00p 215.00p 14029
27/03/2020 200.00p 214.00p 200.00p 205.00p 21264
26/03/2020 172.50p 210.00p 172.50p 200.00p 46512
25/03/2020 155.00p 175.50p 155.00p 172.50p 18106
24/03/2020 152.50p 160.00p 151.00p 155.00p 3046
23/03/2020 152.50p 158.00p 146.50p 152.50p 40098
20/03/2020 135.00p 160.00p 135.00p 152.50p 23812
19/03/2020 135.00p 140.00p 131.00p 135.00p 14051
18/03/2020 136.50p 140.00p 110.00p 135.00p 84092
17/03/2020 175.00p 175.00p 138.00p 143.00p 84012
16/03/2020 197.00p 197.00p 170.00p 175.00p 11366
13/03/2020 198.00p 202.00p 196.00p 198.00p 112667
12/03/2020 205.00p 210.00p 195.50p 198.00p 35566
11/03/2020 209.00p 218.00p 202.11p 209.00p 14409
10/03/2020 204.00p 209.00p 200.00p 209.00p 3914
09/03/2020 207.00p 214.00p 200.00p 204.00p 19148
06/03/2020 210.00p 226.00p 210.00p 215.00p 26406
05/03/2020 210.00p 220.00p 210.00p 210.00p 306432
04/03/2020 205.00p 213.00p 205.00p 208.00p 34168
03/03/2020 205.00p 205.00p 202.00p 205.00p 2443
02/03/2020 205.00p 210.00p 200.00p 205.00p 20102
28/02/2020 213.00p 213.00p 200.00p 205.00p 22594
27/02/2020 215.00p 217.89p 210.00p 215.00p 2121
26/02/2020 236.00p 236.00p 210.00p 215.00p 22618
25/02/2020 237.00p 237.00p 230.00p 236.00p 7572
24/02/2020 249.00p 249.00p 230.00p 235.00p 16564
21/02/2020 252.00p 252.00p 244.00p 249.00p 69344
20/02/2020 252.00p 252.00p 244.00p 252.00p 38370
19/02/2020 255.00p 255.00p 244.00p 252.00p 9116
18/02/2020 255.00p 255.00p 246.00p 255.00p 818200
17/02/2020 252.00p 255.00p 246.55p 255.00p 16256
14/02/2020 252.00p 258.00p 248.50p 252.00p 20873
13/02/2020 256.00p 256.00p 246.00p 252.00p 22223
12/02/2020 254.00p 257.00p 250.00p 256.00p 2725510
11/02/2020 245.00p 257.00p 244.50p 254.00p 25933
10/02/2020 245.00p 249.00p 243.00p 245.00p 26781
07/02/2020 245.00p 248.00p 243.00p 245.00p 143189
06/02/2020 243.00p 247.27p 240.00p 245.00p 28898
05/02/2020 243.00p 245.00p 240.00p 243.00p 438999
04/02/2020 264.00p 264.00p 239.53p 243.00p 51265
03/02/2020 264.00p 270.00p 258.00p 264.00p 23476
31/01/2020 262.00p 270.00p 260.88p 264.00p 9521
30/01/2020 262.00p 263.60p 257.56p 262.00p 109326
29/01/2020 257.00p 260.00p 255.50p 260.00p 77126
28/01/2020 259.00p 262.00p 254.00p 257.00p 43663
27/01/2020 257.00p 263.00p 257.00p 259.00p 50426
24/01/2020 255.00p 263.00p 255.00p 257.00p 16582
23/01/2020 262.00p 264.00p 255.00p 255.00p 158347
22/01/2020 257.00p 264.00p 250.00p 262.00p 78130
21/01/2020 257.00p 263.00p 257.00p 257.00p 29710
20/01/2020 255.00p 263.00p 251.00p 257.00p 35754
17/01/2020 255.00p 260.00p 255.00p 255.00p 24339
16/01/2020 255.00p 260.00p 252.00p 255.00p 125108
15/01/2020 257.00p 257.00p 255.00p 255.00p 25175
14/01/2020 256.00p 264.00p 253.00p 257.00p 35954
13/01/2020 251.00p 259.99p 250.00p 256.00p 9277
10/01/2020 251.00p 255.00p 250.00p 251.00p 57785
09/01/2020 251.00p 253.80p 250.00p 251.00p 29563
08/01/2020 255.00p 258.88p 245.00p 251.00p 52679
07/01/2020 225.00p 257.43p 225.00p 255.00p 92826
06/01/2020 212.00p 229.00p 212.00p 225.00p 557289
03/01/2020 210.00p 220.00p 210.00p 212.00p 24225
02/01/2020 207.00p 219.00p 206.60p 210.00p 913485
01/01/2020 195.00p 210.00p 192.30p 207.00p 677362
31/12/2019 195.00p 210.00p 192.30p 207.00p 677362
30/12/2019 215.00p 220.00p 213.11p 215.00p 452457
27/12/2019 215.00p 220.00p 211.21p 215.00p 15255
26/12/2019 210.00p 220.00p 209.00p 215.00p 3883
25/12/2019 210.00p 220.00p 209.00p 215.00p 3883
24/12/2019 210.00p 220.00p 209.00p 215.00p 3883
23/12/2019 205.00p 218.00p 205.00p 210.00p 16467
20/12/2019 205.00p 210.00p 200.00p 205.00p 478521
19/12/2019 205.00p 209.49p 200.00p 205.00p 48312
18/12/2019 205.00p 210.00p 202.25p 205.00p 26277
17/12/2019 205.00p 205.00p 202.25p 205.00p 1180
16/12/2019 205.00p 210.00p 202.10p 205.00p 24547
13/12/2019 205.00p 210.00p 202.10p 205.00p 230297
12/12/2019 207.00p 212.00p 200.00p 205.00p 24448
11/12/2019 210.00p 211.76p 200.00p 207.00p 30622
10/12/2019 205.00p 214.00p 200.00p 207.00p 31466
09/12/2019 205.00p 210.00p 200.00p 205.00p 19998
06/12/2019 205.00p 208.45p 205.00p 205.00p 6379
05/12/2019 205.00p 210.00p 200.00p 205.00p 9621
04/12/2019 207.00p 211.76p 201.11p 205.00p 28402
03/12/2019 207.00p 211.76p 206.00p 207.00p 11502
02/12/2019 215.00p 217.80p 207.00p 207.00p 22124
29/11/2019 210.00p 220.00p 210.00p 217.00p 9836
28/11/2019 210.00p 216.50p 205.00p 210.00p 534756
27/11/2019 210.00p 215.49p 205.00p 210.00p 172989
26/11/2019 210.00p 216.00p 207.20p 210.00p 17822
25/11/2019 215.00p 219.90p 205.51p 210.00p 25181
22/11/2019 215.00p 220.00p 211.00p 215.00p 211837
21/11/2019 215.00p 220.00p 212.00p 215.00p 47853
20/11/2019 205.00p 220.00p 202.00p 215.00p 197241
19/11/2019 214.00p 214.80p 200.00p 205.00p 83783
18/11/2019 228.00p 231.90p 209.00p 214.00p 88302
15/11/2019 228.00p 233.00p 220.00p 228.00p 23910
14/11/2019 237.00p 237.00p 228.00p 228.00p 19929
13/11/2019 237.00p 240.00p 221.51p 237.00p 541864
12/11/2019 272.00p 272.00p 234.00p 237.00p 261618
11/11/2019 175.00p 275.00p 155.00p 272.00p 1732297
08/11/2019 357.00p 363.24p 347.50p 357.00p 22696
07/11/2019 357.00p 360.38p 347.20p 357.00p 16685
06/11/2019 357.00p 367.00p 347.20p 357.00p 10260
05/11/2019 357.00p 363.24p 347.00p 357.00p 2086
04/11/2019 355.00p 369.00p 347.00p 357.00p 166130
01/11/2019 357.00p 369.00p 352.00p 357.00p 8573
31/10/2019 357.00p 370.00p 344.00p 357.00p 3822
30/10/2019 345.00p 370.00p 344.00p 357.00p 39524
29/10/2019 340.00p 360.00p 337.80p 345.00p 13394
28/10/2019 340.00p 350.00p 335.20p 340.00p 1747
25/10/2019 340.00p 340.68p 336.00p 340.00p 374575
24/10/2019 340.00p 350.00p 335.11p 340.00p 6697
23/10/2019 340.00p 350.00p 330.00p 340.00p 319111
22/10/2019 345.00p 345.00p 331.00p 340.00p 5659
21/10/2019 345.00p 358.20p 333.51p 345.00p 19507
18/10/2019 345.00p 359.90p 336.15p 345.00p 410485
17/10/2019 345.00p 359.90p 335.00p 345.00p 4223
16/10/2019 345.00p 360.00p 331.00p 342.00p 6648
15/10/2019 345.00p 351.60p 330.22p 345.00p 15462
14/10/2019 345.00p 345.00p 330.10p 345.00p 12664
11/10/2019 348.00p 348.00p 330.30p 345.00p 13861
10/10/2019 348.00p 350.00p 336.10p 348.00p 3533
09/10/2019 348.00p 350.00p 336.00p 348.00p 8674
08/10/2019 353.00p 353.00p 336.00p 348.00p 6165
07/10/2019 353.00p 353.00p 341.00p 353.00p 14749
04/10/2019 353.00p 360.00p 340.00p 353.00p 16641
03/10/2019 353.00p 353.00p 340.00p 353.00p 3606
02/10/2019 353.00p 353.00p 342.00p 353.00p 55422
01/10/2019 353.00p 353.00p 342.00p 353.00p 20563
30/09/2019 355.00p 355.75p 342.00p 353.00p 19225
27/09/2019 353.00p 359.80p 340.00p 355.00p 17186
26/09/2019 355.00p 362.34p 340.00p 353.00p 32469
25/09/2019 357.00p 362.35p 350.00p 357.00p 2752
24/09/2019 357.00p 362.35p 351.60p 357.00p 2451
23/09/2019 357.00p 368.00p 351.60p 357.00p 5708
20/09/2019 357.00p 362.49p 351.25p 357.00p 3684
19/09/2019 357.00p 363.00p 345.51p 357.00p 8257
18/09/2019 357.00p 365.00p 350.10p 357.00p 5467
17/09/2019 357.00p 364.49p 345.51p 357.00p 16130
16/09/2019 359.00p 369.00p 350.00p 357.00p 63143
13/09/2019 359.00p 359.00p 359.00p 359.00p 1520
12/09/2019 367.00p 369.00p 359.00p 359.00p 7433
11/09/2019 367.00p 370.00p 360.00p 367.00p 22700
10/09/2019 370.00p 370.00p 360.25p 367.00p 10749
09/09/2019 370.00p 370.00p 370.00p 370.00p 0
06/09/2019 370.00p 380.00p 370.00p 370.00p 13246
05/09/2019 370.00p 370.00p 366.00p 370.00p 608
04/09/2019 370.00p 373.00p 366.00p 370.00p 12220
03/09/2019 370.00p 373.00p 360.00p 370.00p 10936
02/09/2019 370.00p 374.00p 360.00p 370.00p 9808
30/08/2019 370.00p 380.00p 360.25p 370.00p 15912
29/08/2019 380.00p 380.00p 370.00p 370.00p 18211
28/08/2019 385.00p 390.00p 370.00p 380.00p 5054
27/08/2019 385.00p 385.00p 370.00p 385.00p 7510
23/08/2019 385.00p 385.00p 384.00p 385.00p 3450
22/08/2019 385.00p 385.00p 372.00p 385.00p 6388
21/08/2019 385.00p 392.45p 385.00p 385.00p 35013
20/08/2019 385.00p 392.45p 385.00p 385.00p 25913
19/08/2019 385.00p 392.49p 372.10p 385.00p 906
16/08/2019 385.00p 392.49p 372.10p 385.00p 2417
15/08/2019 390.00p 394.00p 372.10p 385.00p 12324
14/08/2019 390.00p 394.00p 381.10p 390.00p 2884
13/08/2019 395.00p 395.00p 383.50p 390.00p 16514
12/08/2019 395.00p 402.89p 395.00p 395.00p 3536
09/08/2019 395.00p 403.90p 382.10p 395.00p 8530
08/08/2019 400.00p 404.00p 382.10p 395.00p 16169
07/08/2019 405.00p 410.00p 390.00p 400.00p 11559
06/08/2019 410.00p 415.00p 400.00p 410.00p 12382
05/08/2019 410.00p 420.00p 402.51p 410.00p 9950
02/08/2019 410.00p 420.00p 402.00p 410.00p 40735
01/08/2019 410.00p 420.00p 400.00p 410.00p 407054
31/07/2019 410.00p 420.00p 402.00p 410.00p 14111
30/07/2019 385.00p 410.00p 380.22p 410.00p 64111
29/07/2019 380.00p 390.00p 370.00p 385.00p 23375
26/07/2019 385.00p 386.00p 375.00p 380.00p 132986
25/07/2019 390.00p 390.00p 382.00p 385.00p 298379
24/07/2019 390.00p 395.00p 385.00p 390.00p 15044
23/07/2019 385.00p 400.00p 383.20p 390.00p 16242
22/07/2019 385.00p 400.00p 385.00p 385.00p 2151
19/07/2019 390.00p 396.00p 378.00p 385.00p 3110
18/07/2019 390.00p 392.00p 380.00p 390.00p 15875
17/07/2019 410.00p 410.00p 380.00p 390.00p 23676
16/07/2019 410.00p 416.00p 400.00p 416.00p 230063
15/07/2019 420.00p 424.80p 401.00p 415.00p 29842
12/07/2019 425.00p 438.00p 415.00p 420.00p 7229

*Close Price adjusted for both dividends and splits