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
01/08/2012 253.00p 253.75p 248.00p 253.00p 0
31/07/2012 253.00p 253.75p 248.00p 253.00p 112410
30/07/2012 254.00p 256.08p 253.00p 253.00p 15938
27/07/2012 254.00p 255.60p 252.00p 254.00p 8900
26/07/2012 254.00p 254.00p 252.00p 254.00p 2500
25/07/2012 254.00p 256.50p 250.00p 254.00p 0
24/07/2012 256.50p 256.50p 250.00p 254.00p 18898
23/07/2012 256.50p 259.30p 255.10p 256.50p 7000
20/07/2012 256.50p 259.98p 253.00p 256.50p 6316
19/07/2012 257.50p 262.00p 257.50p 257.50p 8198
18/07/2012 254.00p 260.00p 252.80p 257.50p 19409
17/07/2012 254.00p 259.50p 252.30p 254.00p 0
16/07/2012 259.50p 259.50p 252.30p 254.00p 11260
13/07/2012 259.50p 259.50p 257.00p 259.50p 635
12/07/2012 259.50p 259.50p 257.50p 259.50p 1064
11/07/2012 260.00p 260.00p 257.00p 259.50p 4697
10/07/2012 252.50p 268.00p 232.00p 260.00p 103299
09/07/2012 222.50p 222.50p 221.10p 222.50p 3750
06/07/2012 222.50p 225.00p 221.00p 222.50p 2445
05/07/2012 222.50p 225.00p 222.50p 222.50p 878
04/07/2012 222.50p 224.50p 222.50p 222.50p 950
03/07/2012 222.50p 223.00p 221.25p 222.50p 7600
02/07/2012 222.50p 224.00p 220.75p 222.50p 8430
29/06/2012 222.50p 223.90p 220.00p 222.50p 0
28/06/2012 222.50p 223.90p 220.00p 222.50p 11799
27/06/2012 222.50p 222.50p 220.50p 222.50p 3000
26/06/2012 222.50p 224.50p 220.75p 222.50p 1450
25/06/2012 222.50p 222.50p 220.50p 222.50p 9444
22/06/2012 222.50p 222.50p 221.00p 222.50p 4000
21/06/2012 224.00p 228.00p 221.60p 224.00p 0
20/06/2012 224.00p 228.00p 221.60p 224.00p 5825
19/06/2012 225.00p 225.00p 220.00p 224.00p 6000
18/06/2012 222.50p 228.00p 222.50p 225.00p 6315
15/06/2012 224.00p 224.50p 220.00p 222.50p 6248
14/06/2012 225.00p 226.00p 223.90p 224.00p 763
13/06/2012 225.00p 225.00p 223.00p 225.00p 3500
12/06/2012 225.00p 226.50p 224.00p 225.00p 2000
11/06/2012 225.00p 225.56p 225.00p 225.00p 2500
08/06/2012 226.50p 226.50p 225.00p 225.00p 0
07/06/2012 226.50p 226.50p 225.00p 226.50p 2287
06/06/2012 225.50p 227.77p 225.50p 226.50p 7443
01/06/2012 225.50p 228.00p 225.00p 225.50p 2000
31/05/2012 220.00p 229.00p 218.60p 225.50p 13137
30/05/2012 220.00p 225.00p 218.60p 220.00p 615
29/05/2012 218.50p 222.00p 218.50p 220.00p 26770
28/05/2012 218.50p 222.00p 218.50p 218.50p 0
25/05/2012 218.50p 222.00p 218.50p 218.50p 500
24/05/2012 216.00p 222.06p 216.00p 218.50p 3146
23/05/2012 216.00p 220.00p 216.00p 216.00p 4090
22/05/2012 216.00p 220.00p 214.40p 216.00p 9500
21/05/2012 216.00p 216.00p 214.00p 216.00p 6000
18/05/2012 216.00p 216.00p 214.00p 216.00p 5602
17/05/2012 215.00p 222.00p 215.00p 216.00p 5000
16/05/2012 215.00p 215.00p 212.00p 215.00p 5823
15/05/2012 212.50p 215.40p 212.50p 215.00p 5365
14/05/2012 211.50p 214.63p 208.70p 212.50p 464
11/05/2012 211.50p 211.50p 211.50p 211.50p 5370
10/05/2012 211.50p 215.00p 211.50p 211.50p 6700
09/05/2012 212.00p 212.00p 208.00p 211.50p 2082
08/05/2012 213.00p 213.00p 209.00p 212.00p 280000
04/05/2012 213.00p 217.00p 209.00p 213.00p 0
03/05/2012 210.00p 217.00p 209.00p 212.50p 3319
02/05/2012 210.00p 212.00p 206.00p 210.00p 0
01/05/2012 206.00p 212.00p 206.00p 210.00p 11265
30/04/2012 200.50p 210.00p 199.00p 206.00p 64421
27/04/2012 200.50p 207.02p 199.00p 200.50p 4734
26/04/2012 200.50p 203.00p 198.00p 200.50p 12500
25/04/2012 200.50p 205.00p 199.00p 200.50p 550
24/04/2012 200.00p 204.00p 200.00p 200.50p 35750
23/04/2012 199.00p 202.00p 196.90p 199.00p 14450
20/04/2012 199.00p 202.00p 199.00p 199.00p 45012
19/04/2012 199.00p 199.00p 197.00p 199.00p 1300
18/04/2012 199.00p 200.44p 196.00p 199.00p 22608
17/04/2012 200.00p 200.00p 197.00p 199.00p 6500
16/04/2012 198.50p 202.00p 195.00p 200.00p 52200
13/04/2012 198.50p 202.00p 198.50p 198.50p 4203
12/04/2012 200.00p 200.00p 196.50p 198.50p 7141
11/04/2012 200.00p 200.00p 197.10p 200.00p 2000
10/04/2012 200.00p 205.00p 197.00p 200.00p 10484
05/04/2012 198.50p 204.00p 198.50p 200.00p 2100
04/04/2012 201.50p 201.50p 195.00p 198.50p 6144
03/04/2012 201.50p 207.50p 200.00p 201.50p 0
02/04/2012 207.50p 207.50p 200.00p 202.50p 8225
30/03/2012 207.50p 207.50p 206.00p 207.50p 0
29/03/2012 207.50p 207.50p 206.00p 207.50p 40000
28/03/2012 210.50p 210.50p 201.00p 207.50p 28129
27/03/2012 210.50p 212.50p 210.50p 210.50p 3740
26/03/2012 210.50p 210.50p 206.01p 210.50p 94
23/03/2012 210.50p 212.90p 210.50p 210.50p 2530
22/03/2012 210.50p 212.90p 207.00p 210.50p 1300
21/03/2012 210.50p 212.75p 210.50p 210.50p 2200
20/03/2012 210.50p 215.00p 210.50p 210.50p 4682
19/03/2012 215.00p 215.00p 206.01p 210.50p 2407
16/03/2012 220.00p 220.00p 214.78p 215.00p 5052
15/03/2012 220.00p 220.00p 215.50p 220.00p 545
14/03/2012 219.00p 220.60p 215.43p 220.00p 29504
13/03/2012 219.00p 220.00p 215.50p 219.00p 0
12/03/2012 220.00p 220.00p 215.50p 219.00p 735
09/03/2012 220.00p 222.00p 215.50p 220.00p 8650
08/03/2012 220.00p 223.00p 215.50p 220.00p 0
07/03/2012 219.00p 223.00p 215.50p 220.00p 5766
06/03/2012 220.00p 220.00p 215.50p 220.00p 0
05/03/2012 220.00p 220.00p 215.50p 220.00p 500
02/03/2012 221.50p 224.00p 218.00p 220.00p 4500
01/03/2012 221.50p 222.00p 221.50p 221.50p 3430
29/02/2012 224.00p 224.00p 220.00p 224.00p 3470
28/02/2012 224.00p 226.00p 224.00p 224.00p 1714
27/02/2012 224.00p 224.00p 220.00p 224.00p 450
24/02/2012 224.00p 224.00p 220.40p 224.00p 14135
23/02/2012 224.00p 225.00p 224.00p 224.00p 3000
22/02/2012 224.00p 225.00p 220.00p 224.00p 3567
21/02/2012 224.00p 225.00p 224.00p 224.00p 800
20/02/2012 224.00p 225.76p 220.00p 224.00p 6340
17/02/2012 224.00p 225.76p 224.00p 224.00p 8360
16/02/2012 223.00p 225.50p 221.00p 224.00p 3550
15/02/2012 223.00p 223.00p 219.00p 223.00p 2252
14/02/2012 223.00p 224.00p 220.00p 223.00p 0
13/02/2012 224.00p 224.00p 220.00p 223.00p 4272
10/02/2012 224.00p 224.00p 221.28p 224.00p 0
09/02/2012 224.00p 224.00p 221.28p 224.00p 1000
08/02/2012 224.00p 228.00p 224.00p 224.00p 20421
07/02/2012 223.00p 226.00p 223.00p 224.00p 0
06/02/2012 223.00p 226.00p 223.00p 223.00p 5885
03/02/2012 223.00p 225.50p 221.00p 223.00p 29998
02/02/2012 223.00p 225.50p 221.75p 223.00p 27095
01/02/2012 221.50p 225.88p 221.50p 223.00p 30177
31/01/2012 215.00p 224.38p 212.10p 221.50p 24126
30/01/2012 215.00p 220.17p 211.80p 215.00p 10224
27/01/2012 215.00p 219.20p 211.50p 215.00p 6325
26/01/2012 214.00p 219.00p 214.00p 214.00p 0
25/01/2012 214.00p 219.00p 214.00p 214.00p 7000
24/01/2012 214.00p 216.00p 211.68p 214.00p 0
23/01/2012 214.00p 216.00p 211.68p 214.00p 25891
20/01/2012 214.00p 217.50p 214.00p 214.00p 26025
19/01/2012 214.00p 216.00p 214.00p 214.00p 10000
18/01/2012 213.00p 218.00p 213.00p 214.00p 2250
17/01/2012 210.00p 215.46p 210.00p 211.50p 2300
16/01/2012 210.00p 210.00p 208.00p 210.00p 2087
13/01/2012 207.50p 211.00p 205.50p 210.00p 44750
12/01/2012 207.50p 207.50p 207.00p 207.50p 10000
11/01/2012 210.00p 210.00p 198.00p 207.50p 10017
10/01/2012 213.50p 213.50p 207.00p 210.00p 15248
09/01/2012 213.50p 215.00p 208.00p 213.50p 7560
06/01/2012 214.00p 218.00p 214.00p 214.00p 0
05/01/2012 214.00p 218.00p 214.00p 214.00p 3680
04/01/2012 215.50p 215.50p 212.00p 214.00p 105850
03/01/2012 215.50p 218.91p 212.00p 215.50p 3399
30/12/2011 215.50p 219.00p 212.00p 215.50p 0
29/12/2011 215.50p 219.00p 212.00p 215.50p 6780
28/12/2011 215.50p 219.00p 213.00p 215.50p 0
23/12/2011 214.50p 219.00p 213.00p 215.50p 9579
22/12/2011 215.50p 215.50p 212.00p 214.50p 31000
21/12/2011 215.00p 216.50p 215.00p 215.50p 2500
20/12/2011 215.00p 215.00p 212.00p 215.00p 11521
19/12/2011 215.00p 217.50p 211.00p 215.00p 7812
16/12/2011 215.00p 219.00p 215.00p 215.00p 0
15/12/2011 218.50p 219.00p 215.00p 215.00p 6492
14/12/2011 222.00p 224.00p 218.50p 218.50p 12000
13/12/2011 222.00p 224.00p 220.00p 222.00p 10750
12/12/2011 222.50p 222.50p 220.00p 222.00p 3000
09/12/2011 218.50p 220.60p 213.00p 218.50p 0
08/12/2011 218.50p 220.60p 213.00p 218.50p 10434
07/12/2011 218.50p 220.00p 215.00p 218.50p 0
06/12/2011 218.50p 220.00p 215.00p 218.50p 10250
05/12/2011 217.50p 222.00p 215.20p 218.50p 26342
02/12/2011 216.00p 222.00p 216.00p 217.50p 24772
01/12/2011 218.50p 219.00p 212.00p 216.00p 5997
30/11/2011 220.00p 220.00p 216.20p 218.50p 337627
29/11/2011 224.00p 224.00p 216.20p 220.00p 2000
28/11/2011 216.50p 225.00p 216.50p 224.00p 21000
25/11/2011 213.50p 213.50p 211.00p 213.50p 2550
24/11/2011 212.50p 219.55p 210.84p 213.50p 39480
23/11/2011 208.50p 213.33p 208.50p 210.00p 4540
22/11/2011 208.50p 208.50p 208.00p 208.50p 1100
21/11/2011 208.50p 208.50p 208.00p 208.50p 0
18/11/2011 208.50p 208.50p 208.00p 208.50p 0
17/11/2011 208.50p 208.50p 208.00p 208.50p 100
16/11/2011 208.50p 208.50p 206.00p 208.50p 0
15/11/2011 206.00p 208.50p 206.00p 208.50p 2500
14/11/2011 206.00p 208.00p 206.00p 206.00p 5000
11/11/2011 208.50p 208.50p 205.00p 206.00p 5382
10/11/2011 208.50p 210.00p 205.00p 208.50p 0
09/11/2011 210.00p 210.00p 205.00p 208.50p 3170
08/11/2011 211.50p 213.53p 205.00p 210.00p 6000
07/11/2011 211.50p 213.53p 208.35p 211.50p 0
04/11/2011 211.50p 213.53p 208.35p 211.50p 1945
03/11/2011 212.50p 212.50p 209.71p 211.50p 6287
02/11/2011 215.00p 215.00p 212.00p 215.00p 541
01/11/2011 217.50p 217.50p 215.00p 216.50p 3130
31/10/2011 218.50p 218.50p 215.00p 218.50p 18000
28/10/2011 218.50p 221.50p 215.50p 218.50p 0
27/10/2011 220.00p 221.50p 215.50p 218.50p 2550
26/10/2011 220.00p 220.00p 218.00p 220.00p 60294
25/10/2011 221.50p 224.65p 221.50p 221.50p 1315
24/10/2011 217.50p 221.50p 217.50p 221.50p 2500
21/10/2011 214.00p 220.00p 214.00p 216.50p 2000
20/10/2011 212.50p 218.42p 212.50p 214.00p 3272
19/10/2011 200.00p 212.00p 197.60p 211.50p 5000
18/10/2011 194.00p 206.00p 194.00p 200.00p 8100
17/10/2011 190.50p 198.00p 190.50p 194.00p 66000

*Close Price adjusted for both dividends and splits