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
02/05/2017 500.00p 510.00p 491.81p 500.00p 8710
28/04/2017 500.00p 508.40p 491.60p 500.00p 6780
27/04/2017 500.00p 509.90p 500.00p 500.00p 3513
26/04/2017 500.00p 509.99p 490.23p 500.00p 3532
25/04/2017 500.00p 504.00p 487.00p 500.00p 2077
24/04/2017 500.00p 504.00p 487.00p 500.00p 9664
21/04/2017 500.00p 504.00p 490.00p 500.00p 114615
20/04/2017 500.00p 504.00p 485.00p 500.00p 14557
19/04/2017 500.00p 502.44p 490.00p 500.00p 83325
18/04/2017 500.00p 503.40p 487.51p 500.00p 12273
13/04/2017 500.00p 510.00p 485.00p 500.00p 10068
12/04/2017 500.00p 505.00p 487.00p 500.00p 5326
11/04/2017 500.00p 507.40p 485.00p 500.00p 6328
10/04/2017 500.00p 507.50p 487.00p 500.00p 48114
07/04/2017 500.00p 509.00p 487.00p 500.00p 5637
06/04/2017 500.00p 509.00p 487.00p 500.00p 6917
05/04/2017 500.00p 500.00p 486.00p 500.00p 4164
04/04/2017 500.00p 510.00p 487.51p 500.00p 11219
03/04/2017 500.00p 504.00p 490.00p 500.00p 10759
31/03/2017 500.00p 504.00p 485.00p 500.00p 14044
30/03/2017 500.00p 505.00p 490.10p 500.00p 2237
29/03/2017 500.00p 510.00p 485.00p 500.00p 26145
28/03/2017 500.00p 503.00p 490.00p 500.00p 20742
27/03/2017 502.50p 505.00p 490.25p 500.00p 118937
24/03/2017 502.50p 503.44p 496.25p 502.50p 7964
23/03/2017 502.50p 512.00p 492.00p 502.50p 8638
22/03/2017 502.50p 504.90p 495.48p 502.50p 12777
21/03/2017 502.50p 513.00p 490.00p 502.50p 10031
20/03/2017 502.50p 515.00p 490.00p 502.50p 4084
17/03/2017 502.50p 510.00p 490.00p 502.50p 12288
16/03/2017 502.50p 515.00p 490.00p 502.50p 11356
15/03/2017 502.50p 513.00p 496.25p 502.50p 10041
14/03/2017 502.50p 509.00p 496.21p 502.50p 2508
13/03/2017 502.50p 510.90p 496.00p 502.50p 10940
10/03/2017 502.50p 513.00p 496.00p 502.50p 6256
09/03/2017 502.50p 512.50p 496.00p 502.50p 83576
08/03/2017 500.00p 512.00p 492.50p 502.50p 86461
07/03/2017 505.00p 506.50p 495.00p 500.00p 1763
06/03/2017 505.00p 506.50p 495.12p 505.00p 43159
03/03/2017 505.00p 509.50p 495.12p 505.00p 4840
02/03/2017 505.00p 507.00p 495.00p 505.00p 7237
01/03/2017 505.00p 509.50p 497.51p 505.00p 44567
28/02/2017 515.00p 515.00p 505.00p 505.00p 6632
27/02/2017 515.00p 515.00p 511.00p 512.50p 6758
24/02/2017 512.50p 512.50p 512.20p 512.50p 5277
23/02/2017 512.50p 512.50p 511.00p 512.50p 7682
22/02/2017 522.50p 522.50p 511.00p 512.50p 6142
21/02/2017 522.50p 522.50p 511.00p 512.50p 8630
20/02/2017 512.50p 515.00p 511.00p 512.50p 8862
17/02/2017 512.50p 514.20p 510.50p 512.50p 11787
16/02/2017 512.50p 512.50p 510.00p 512.50p 14625
15/02/2017 510.00p 515.00p 505.10p 512.50p 8958
14/02/2017 510.00p 510.00p 505.10p 510.00p 198
13/02/2017 510.00p 510.00p 505.10p 510.00p 4273
10/02/2017 510.00p 510.00p 505.00p 510.00p 17489
09/02/2017 510.00p 510.00p 507.00p 510.00p 4502
08/02/2017 510.00p 510.00p 505.00p 510.00p 19161
07/02/2017 510.00p 514.00p 507.05p 510.00p 96780
06/02/2017 510.00p 515.00p 500.00p 510.00p 23750
03/02/2017 510.00p 511.00p 510.00p 510.00p 4130
02/02/2017 510.00p 511.00p 507.00p 510.00p 21460
01/02/2017 510.00p 511.00p 510.00p 510.00p 635
31/01/2017 510.00p 512.00p 508.00p 510.00p 10846
30/01/2017 520.00p 520.00p 508.00p 510.00p 5690
27/01/2017 520.00p 520.00p 510.00p 512.50p 891138
26/01/2017 512.50p 512.50p 505.00p 512.50p 10608
25/01/2017 520.00p 520.00p 505.00p 512.50p 6661
24/01/2017 512.50p 516.00p 512.50p 512.50p 3336
23/01/2017 512.50p 513.16p 505.00p 512.50p 70899
20/01/2017 520.00p 520.00p 505.00p 512.50p 2215
19/01/2017 512.50p 515.00p 505.00p 512.50p 241056
18/01/2017 520.00p 520.00p 505.00p 512.50p 4367
17/01/2017 512.50p 512.79p 505.00p 512.50p 6401
16/01/2017 520.00p 520.00p 505.00p 512.50p 12873
13/01/2017 525.00p 525.00p 510.00p 512.50p 18433
12/01/2017 525.00p 525.00p 510.00p 515.00p 223035
11/01/2017 512.50p 515.00p 512.50p 512.50p 6690
10/01/2017 522.50p 522.50p 510.50p 512.50p 27046
09/01/2017 510.00p 515.00p 505.00p 512.50p 36682
06/01/2017 500.00p 509.00p 500.00p 500.00p 7814
05/01/2017 505.00p 510.00p 496.00p 500.00p 306696
04/01/2017 505.00p 505.50p 500.00p 505.00p 9233
03/01/2017 505.00p 507.00p 501.50p 505.00p 8064
30/12/2016 505.00p 509.00p 502.00p 505.00p 3961
29/12/2016 505.00p 508.90p 501.50p 505.00p 1483
28/12/2016 505.00p 510.00p 501.00p 505.00p 15656
23/12/2016 505.00p 510.00p 505.00p 505.00p 2550
22/12/2016 505.00p 505.00p 494.00p 505.00p 7788
21/12/2016 505.00p 505.00p 493.51p 502.50p 6682
20/12/2016 505.00p 515.00p 492.50p 502.50p 14590
19/12/2016 510.00p 510.00p 500.00p 510.00p 15998
16/12/2016 512.50p 512.50p 500.00p 510.00p 419951
15/12/2016 515.00p 515.00p 505.00p 512.50p 39178
14/12/2016 515.00p 515.00p 505.00p 515.00p 5884
13/12/2016 517.50p 517.50p 505.00p 515.00p 78091
12/12/2016 515.00p 522.00p 505.00p 517.50p 9884
09/12/2016 507.50p 511.90p 501.00p 510.00p 112446
08/12/2016 510.00p 512.30p 500.00p 510.00p 7658
07/12/2016 507.50p 510.00p 500.00p 510.00p 434
06/12/2016 510.00p 513.80p 500.00p 510.00p 12670
05/12/2016 512.50p 519.00p 500.00p 510.00p 5962
02/12/2016 507.50p 507.50p 495.00p 507.50p 7384
01/12/2016 505.00p 510.00p 505.00p 510.00p 2767
30/11/2016 505.00p 510.00p 505.00p 510.00p 7117
29/11/2016 507.50p 514.00p 505.00p 510.00p 11796
28/11/2016 505.00p 514.00p 502.00p 507.50p 16332
25/11/2016 510.00p 519.80p 496.00p 505.00p 12048
24/11/2016 507.50p 515.00p 500.50p 510.00p 10566
23/11/2016 505.00p 511.50p 495.00p 507.50p 8396
22/11/2016 502.50p 514.00p 492.00p 505.00p 39821
21/11/2016 497.50p 512.00p 495.00p 502.50p 6652
18/11/2016 492.50p 508.00p 489.00p 497.50p 27789
17/11/2016 490.00p 510.00p 480.00p 495.00p 59939
16/11/2016 487.50p 500.00p 484.50p 490.00p 15539
15/11/2016 467.50p 490.15p 463.11p 487.50p 90528
14/11/2016 467.50p 480.14p 461.25p 467.50p 24592
11/11/2016 465.00p 480.14p 465.00p 467.50p 9683
10/11/2016 462.50p 472.14p 452.75p 465.00p 7063
09/11/2016 455.00p 470.14p 441.11p 462.50p 21473
08/11/2016 470.00p 475.00p 461.00p 470.00p 5137
07/11/2016 475.00p 482.00p 462.31p 470.00p 6875
04/11/2016 485.00p 490.00p 466.60p 475.00p 19070
03/11/2016 490.00p 490.00p 475.00p 485.00p 1869
02/11/2016 490.00p 495.15p 480.00p 490.00p 16517
01/11/2016 490.00p 495.15p 480.00p 490.00p 77375
31/10/2016 490.00p 495.15p 482.00p 490.00p 7211
28/10/2016 495.00p 500.00p 482.00p 490.00p 22543
27/10/2016 502.50p 508.15p 491.00p 495.00p 6362
26/10/2016 510.00p 514.75p 495.50p 502.50p 10642
25/10/2016 510.00p 517.01p 500.00p 510.00p 287236
24/10/2016 510.00p 516.00p 510.00p 510.00p 1170
21/10/2016 510.00p 520.00p 499.00p 510.00p 374500
20/10/2016 510.00p 519.00p 500.00p 510.00p 65281
19/10/2016 507.50p 520.00p 502.00p 510.00p 18670
18/10/2016 497.50p 502.00p 491.50p 495.00p 7693
17/10/2016 480.00p 515.00p 480.00p 497.50p 2323
14/10/2016 480.00p 485.00p 475.00p 480.00p 28133
13/10/2016 492.50p 494.90p 475.00p 480.00p 299672
12/10/2016 492.50p 499.90p 482.38p 492.50p 4185
11/10/2016 492.50p 499.90p 480.00p 492.50p 6322
10/10/2016 492.50p 501.90p 480.00p 492.50p 9712
07/10/2016 492.50p 501.90p 480.00p 492.50p 17693
06/10/2016 492.50p 502.15p 482.00p 492.50p 6422
05/10/2016 492.50p 502.15p 480.50p 492.50p 29462
04/10/2016 490.00p 492.50p 480.00p 492.50p 9953
03/10/2016 487.50p 492.22p 479.00p 490.00p 22876
30/09/2016 487.50p 489.00p 475.00p 487.50p 9317
29/09/2016 490.00p 492.00p 475.00p 487.50p 19506
28/09/2016 490.00p 495.60p 483.00p 490.00p 417410
27/09/2016 495.00p 505.00p 490.00p 490.00p 2032
26/09/2016 495.00p 510.15p 490.00p 495.00p 5823
23/09/2016 507.50p 507.50p 490.00p 495.00p 10589
22/09/2016 510.00p 515.00p 490.00p 507.50p 2582
21/09/2016 510.00p 515.00p 495.00p 510.00p 14488
20/09/2016 512.50p 521.25p 500.00p 510.00p 9754
19/09/2016 510.00p 525.00p 500.00p 512.50p 29272
16/09/2016 500.00p 525.00p 480.00p 510.00p 42805
15/09/2016 435.00p 445.13p 432.60p 440.00p 4642
14/09/2016 432.50p 445.00p 430.00p 435.00p 4571
13/09/2016 432.50p 445.00p 429.50p 432.50p 4836
12/09/2016 432.50p 442.13p 429.50p 432.50p 8830
09/09/2016 432.50p 442.13p 426.00p 432.50p 104677
08/09/2016 435.00p 442.80p 425.00p 432.50p 234582
07/09/2016 435.00p 445.00p 429.00p 435.00p 7086
06/09/2016 435.00p 441.00p 428.00p 435.00p 9550
05/09/2016 435.00p 445.13p 435.00p 435.00p 1158
02/09/2016 435.00p 441.00p 426.00p 435.00p 1571
01/09/2016 435.00p 444.00p 428.10p 435.00p 7995
31/08/2016 435.00p 445.00p 428.10p 435.00p 11393
30/08/2016 435.00p 442.93p 435.00p 435.00p 205968
26/08/2016 435.00p 441.94p 428.00p 435.00p 2021
25/08/2016 435.00p 443.00p 428.00p 435.00p 8543
24/08/2016 440.00p 445.00p 430.00p 435.00p 157113
23/08/2016 440.00p 449.64p 433.00p 440.00p 4775
22/08/2016 440.00p 445.00p 433.00p 440.00p 559221
19/08/2016 440.00p 445.00p 433.00p 440.00p 633482
18/08/2016 440.00p 440.00p 433.00p 440.00p 4266
17/08/2016 440.00p 441.00p 433.00p 440.00p 18940
16/08/2016 440.00p 445.00p 437.00p 440.00p 3915
15/08/2016 440.00p 445.07p 436.30p 440.00p 7128
12/08/2016 440.00p 445.07p 430.00p 440.00p 36307
11/08/2016 440.00p 450.00p 440.00p 440.00p 12293
10/08/2016 437.50p 450.00p 435.00p 440.00p 5493
09/08/2016 437.50p 450.00p 428.00p 437.50p 4626
08/08/2016 427.50p 450.00p 427.50p 437.50p 310988
05/08/2016 422.50p 431.91p 422.50p 427.50p 4588
04/08/2016 420.00p 427.00p 415.00p 422.50p 2831
03/08/2016 420.00p 425.50p 410.00p 420.00p 8390
02/08/2016 420.00p 425.73p 415.00p 420.00p 3760
01/08/2016 417.50p 425.73p 414.50p 420.00p 8543
29/07/2016 415.00p 421.83p 415.00p 417.50p 3722
28/07/2016 412.50p 420.00p 412.50p 415.00p 6267
27/07/2016 412.50p 415.00p 411.50p 412.50p 12847
26/07/2016 417.50p 424.13p 412.50p 412.50p 10101
25/07/2016 432.50p 432.50p 410.00p 417.50p 17651
22/07/2016 437.50p 437.50p 425.00p 432.50p 12867
21/07/2016 437.50p 442.50p 428.00p 437.50p 6841
20/07/2016 437.50p 450.14p 428.00p 437.50p 6147
19/07/2016 437.50p 442.50p 427.50p 437.50p 21823
18/07/2016 435.00p 444.13p 425.00p 437.50p 13245

*Close Price adjusted for both dividends and splits