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
26/09/2014 170.00p 170.80p 170.00p 170.00p 1478
25/09/2014 170.00p 175.00p 170.00p 170.00p 79
24/09/2014 170.00p 171.00p 170.00p 170.00p 4000
23/09/2014 167.50p 173.35p 167.50p 170.00p 11287
22/09/2014 166.00p 170.00p 166.00p 166.00p 7014
19/09/2014 167.50p 168.40p 165.00p 167.50p 15940
18/09/2014 167.50p 171.00p 167.00p 167.50p 53950
17/09/2014 167.50p 167.50p 165.02p 167.50p 1430
16/09/2014 167.50p 167.50p 164.98p 167.50p 52
15/09/2014 167.50p 167.50p 166.60p 167.50p 20000
12/09/2014 168.50p 168.50p 166.60p 167.50p 5000
11/09/2014 168.50p 173.00p 168.00p 168.50p 41308
10/09/2014 167.50p 171.65p 167.50p 168.50p 26000
09/09/2014 167.50p 170.00p 166.50p 167.50p 3500
08/09/2014 168.50p 170.00p 165.00p 167.50p 31840
05/09/2014 168.50p 168.50p 168.50p 168.50p 0
04/09/2014 168.50p 168.50p 165.00p 168.50p 4280
03/09/2014 168.50p 170.00p 165.00p 168.50p 53598
02/09/2014 168.50p 168.50p 168.00p 168.50p 5000
01/09/2014 168.50p 172.00p 168.50p 168.50p 3000
29/08/2014 167.50p 170.75p 166.40p 168.50p 15330
28/08/2014 166.50p 167.50p 166.50p 167.50p 1680
27/08/2014 166.50p 166.50p 164.80p 166.50p 10000
26/08/2014 165.00p 168.00p 165.00p 166.50p 4250
22/08/2014 161.50p 165.00p 161.50p 165.00p 44518
21/08/2014 161.50p 163.00p 161.00p 161.50p 22408
20/08/2014 161.50p 163.69p 158.00p 161.50p 5598
19/08/2014 161.50p 164.00p 158.07p 161.50p 9459
18/08/2014 161.50p 163.00p 159.00p 161.50p 4244
15/08/2014 161.50p 161.50p 158.00p 161.50p 3200
14/08/2014 161.50p 162.25p 157.94p 161.50p 12000
13/08/2014 164.00p 164.00p 160.00p 161.50p 27013
12/08/2014 166.00p 166.00p 158.00p 164.00p 15850
11/08/2014 167.00p 167.00p 162.00p 166.00p 10000
08/08/2014 169.50p 169.50p 163.00p 167.00p 8630
07/08/2014 171.50p 171.50p 168.00p 169.50p 13680
06/08/2014 171.50p 173.50p 168.85p 171.50p 6204
05/08/2014 173.50p 174.25p 170.00p 173.50p 1977
04/08/2014 173.50p 174.25p 172.00p 173.50p 13243
01/08/2014 173.50p 175.00p 171.05p 173.50p 6915
31/07/2014 173.50p 175.34p 172.00p 173.50p 13650
30/07/2014 173.50p 174.55p 170.13p 173.50p 224709
29/07/2014 173.50p 174.50p 171.70p 173.50p 88646
28/07/2014 174.50p 175.00p 171.00p 173.50p 10520
25/07/2014 171.50p 173.00p 171.50p 171.50p 4321
24/07/2014 171.50p 172.90p 171.50p 171.50p 1000
23/07/2014 171.50p 172.90p 168.00p 171.50p 20030
22/07/2014 174.00p 177.00p 171.50p 171.50p 12855
21/07/2014 174.00p 176.40p 171.20p 174.00p 42830
18/07/2014 174.00p 176.36p 174.00p 174.00p 1050
17/07/2014 175.00p 176.40p 170.00p 174.00p 7669
16/07/2014 175.00p 176.00p 173.92p 175.00p 9533
15/07/2014 175.00p 177.31p 175.00p 175.00p 1300
14/07/2014 175.00p 177.20p 175.00p 175.00p 3679
11/07/2014 175.00p 177.00p 175.00p 175.00p 3692
10/07/2014 175.00p 177.00p 175.00p 175.00p 4708
09/07/2014 175.00p 177.40p 172.00p 175.00p 12346
08/07/2014 175.00p 177.50p 175.00p 175.00p 3750
07/07/2014 170.00p 179.00p 170.00p 175.00p 16536
04/07/2014 170.00p 172.00p 169.50p 170.00p 0
03/07/2014 169.50p 172.00p 169.50p 170.00p 1750
02/07/2014 169.50p 172.00p 169.00p 169.50p 3610
01/07/2014 169.50p 171.00p 167.00p 169.50p 6200
30/06/2014 170.50p 170.50p 167.00p 170.50p 47460
27/06/2014 170.50p 170.50p 167.00p 170.50p 7000
26/06/2014 170.50p 170.50p 167.00p 170.50p 1950
25/06/2014 170.50p 170.50p 168.00p 170.50p 2000
24/06/2014 170.50p 173.30p 167.00p 170.50p 50876
23/06/2014 169.50p 169.50p 167.50p 169.50p 0
20/06/2014 167.50p 169.50p 167.50p 169.50p 900
19/06/2014 167.50p 170.00p 166.50p 167.50p 2600
18/06/2014 168.50p 168.50p 167.50p 167.50p 5880
17/06/2014 167.50p 167.50p 166.00p 167.50p 979
16/06/2014 167.50p 167.50p 167.50p 167.50p 8950
13/06/2014 167.50p 169.50p 165.80p 167.50p 3764
12/06/2014 165.50p 167.00p 165.00p 167.00p 36886
11/06/2014 166.00p 166.40p 165.00p 165.50p 1131
10/06/2014 166.00p 167.50p 166.00p 166.00p 1594
09/06/2014 168.50p 168.50p 167.00p 167.50p 7376
06/06/2014 168.50p 169.10p 165.00p 168.50p 6444
05/06/2014 169.50p 170.00p 168.50p 168.50p 8974
04/06/2014 167.50p 170.00p 167.50p 169.50p 9000
03/06/2014 183.00p 183.00p 168.50p 168.50p 12800
02/06/2014 185.50p 185.50p 181.00p 183.00p 5215
30/05/2014 185.50p 185.50p 184.00p 185.50p 7767
29/05/2014 185.50p 185.50p 185.50p 185.50p 9128
28/05/2014 185.50p 185.50p 182.00p 185.50p 13830
27/05/2014 185.50p 185.50p 184.00p 185.50p 3600
23/05/2014 185.00p 185.50p 184.00p 185.50p 14200
22/05/2014 184.00p 185.00p 183.00p 185.00p 74709
21/05/2014 180.00p 183.50p 176.00p 183.50p 36103
20/05/2014 180.00p 180.00p 179.00p 180.00p 4400
19/05/2014 180.00p 180.00p 178.00p 180.00p 4647
16/05/2014 178.50p 180.00p 173.00p 180.00p 9010
15/05/2014 178.50p 178.50p 175.00p 178.50p 5103
14/05/2014 178.50p 180.00p 175.00p 178.50p 22908
13/05/2014 180.00p 180.60p 175.00p 178.50p 14700
12/05/2014 181.00p 182.00p 175.00p 180.00p 14667
09/05/2014 181.00p 181.00p 177.40p 180.00p 1602
08/05/2014 181.00p 184.04p 178.00p 181.00p 24980
07/05/2014 181.00p 182.96p 179.00p 181.00p 9060
06/05/2014 178.50p 183.64p 178.50p 181.00p 11596
02/05/2014 177.50p 185.00p 177.00p 178.50p 12034
01/05/2014 175.00p 180.00p 172.90p 177.50p 15550
30/04/2014 175.00p 178.00p 175.00p 175.00p 2550
29/04/2014 175.00p 175.00p 172.93p 175.00p 22675
28/04/2014 175.00p 175.00p 175.00p 175.00p 852
25/04/2014 176.00p 177.50p 172.40p 175.00p 8439
24/04/2014 176.00p 177.50p 175.00p 177.50p 13190
23/04/2014 175.00p 176.00p 172.40p 176.00p 2282
22/04/2014 176.00p 178.50p 172.40p 175.00p 0
17/04/2014 178.50p 178.50p 172.40p 176.00p 2336
16/04/2014 180.00p 180.00p 175.00p 178.50p 53891
15/04/2014 181.00p 181.00p 174.00p 180.00p 6500
14/04/2014 181.50p 181.50p 178.00p 181.00p 2500
11/04/2014 182.50p 182.50p 181.00p 181.50p 1700
10/04/2014 182.50p 184.00p 180.00p 182.50p 6134
09/04/2014 182.00p 183.20p 180.00p 182.50p 2914
08/04/2014 177.50p 183.85p 177.50p 181.00p 14602
07/04/2014 175.00p 179.00p 172.00p 177.50p 19731
04/04/2014 168.00p 176.00p 166.00p 175.00p 59276
03/04/2014 168.00p 168.20p 162.00p 168.00p 42550
02/04/2014 168.00p 168.00p 166.00p 168.00p 49574
01/04/2014 169.00p 169.00p 165.00p 168.00p 11550
31/03/2014 165.00p 169.00p 165.00p 169.00p 55547
28/03/2014 163.50p 168.00p 163.35p 168.00p 22069
27/03/2014 166.50p 166.50p 160.00p 163.50p 38868
26/03/2014 182.50p 182.50p 160.00p 166.50p 48942
25/03/2014 183.00p 183.00p 182.00p 182.50p 5290
24/03/2014 183.00p 183.00p 180.00p 183.00p 6200
21/03/2014 183.00p 183.05p 182.00p 183.00p 145336
20/03/2014 182.00p 183.80p 178.00p 183.00p 19500
19/03/2014 184.00p 186.00p 178.00p 181.00p 12903
18/03/2014 186.00p 186.00p 182.00p 185.00p 3771
17/03/2014 191.50p 191.50p 182.00p 185.00p 6500
14/03/2014 191.50p 191.50p 183.08p 191.50p 5500
13/03/2014 192.50p 192.50p 190.00p 191.50p 12818
12/03/2014 191.50p 192.50p 185.00p 192.50p 5000
11/03/2014 192.50p 192.50p 187.00p 191.50p 7450
10/03/2014 196.00p 196.00p 190.00p 192.50p 19500
07/03/2014 197.50p 197.50p 192.00p 196.00p 8500
06/03/2014 197.50p 197.50p 195.00p 197.50p 10000
05/03/2014 204.00p 204.00p 196.00p 197.50p 10554
04/03/2014 205.50p 206.44p 200.00p 204.00p 5962
03/03/2014 205.50p 208.30p 202.00p 205.50p 5841
28/02/2014 205.50p 205.50p 201.91p 205.50p 1298
27/02/2014 206.00p 206.00p 202.00p 205.50p 13000
26/02/2014 206.00p 209.20p 202.00p 206.00p 22600
25/02/2014 206.50p 208.60p 203.00p 206.50p 33410
24/02/2014 206.50p 206.99p 206.50p 206.50p 0
21/02/2014 206.50p 206.99p 206.50p 206.50p 0
20/02/2014 206.50p 206.99p 206.50p 206.50p 751
19/02/2014 208.00p 209.00p 203.00p 206.50p 11477
18/02/2014 210.00p 212.11p 207.00p 208.00p 13441
17/02/2014 210.00p 211.20p 207.00p 210.00p 5460
14/02/2014 210.00p 210.50p 207.00p 210.00p 15250
13/02/2014 210.00p 212.00p 210.00p 210.00p 47638
12/02/2014 210.00p 211.80p 210.00p 210.00p 1500
11/02/2014 212.00p 212.80p 208.56p 210.00p 40450
10/02/2014 212.00p 212.80p 210.04p 212.00p 9240
07/02/2014 212.00p 214.57p 210.60p 212.00p 13871
06/02/2014 211.00p 212.00p 210.00p 212.00p 10066
05/02/2014 211.00p 211.60p 210.45p 211.00p 3104
04/02/2014 211.00p 211.95p 210.00p 211.00p 3719
03/02/2014 211.00p 211.60p 209.00p 211.00p 6000
31/01/2014 209.00p 210.71p 209.00p 209.00p 9400
30/01/2014 209.00p 209.00p 206.00p 209.00p 5903
29/01/2014 209.50p 209.50p 207.00p 209.00p 6175
28/01/2014 211.50p 211.50p 206.30p 209.50p 9924
27/01/2014 211.50p 214.86p 208.50p 211.50p 5361
24/01/2014 208.00p 210.00p 206.00p 208.00p 27925
23/01/2014 207.50p 209.20p 205.00p 208.00p 15460
22/01/2014 208.50p 208.50p 207.00p 207.50p 3400
21/01/2014 208.50p 209.25p 207.03p 208.50p 7861
20/01/2014 208.50p 209.25p 207.00p 208.50p 25806
17/01/2014 208.50p 210.00p 207.00p 208.50p 44001
16/01/2014 208.50p 209.25p 207.00p 208.50p 11129
15/01/2014 207.50p 208.50p 205.20p 208.50p 3202
14/01/2014 211.00p 211.00p 205.00p 207.50p 13100
13/01/2014 212.00p 212.00p 207.98p 211.00p 6045
10/01/2014 212.50p 213.00p 209.00p 212.00p 255000
09/01/2014 212.50p 212.50p 210.00p 212.50p 92
08/01/2014 213.50p 216.00p 212.50p 212.50p 7150
07/01/2014 213.50p 215.95p 212.80p 213.50p 5839
06/01/2014 213.50p 215.95p 212.80p 213.50p 6877
03/01/2014 213.50p 215.95p 213.50p 213.50p 2269
02/01/2014 213.50p 220.00p 213.00p 213.50p 18950
31/12/2013 213.50p 217.00p 213.50p 213.50p 0
30/12/2013 213.50p 217.00p 213.50p 213.50p 2248
27/12/2013 213.50p 217.00p 213.00p 213.50p 0
24/12/2013 213.00p 217.00p 213.00p 213.50p 4927
23/12/2013 213.00p 216.00p 213.00p 213.00p 100
20/12/2013 213.00p 215.00p 213.00p 213.00p 47127
19/12/2013 213.00p 215.50p 213.00p 213.00p 0
18/12/2013 214.50p 215.50p 213.00p 213.00p 7443
17/12/2013 215.50p 217.00p 213.50p 214.00p 16880
16/12/2013 213.00p 216.00p 212.84p 215.50p 583130
13/12/2013 213.00p 215.00p 210.00p 213.00p 49850
12/12/2013 212.00p 218.00p 210.00p 213.00p 40243
11/12/2013 208.50p 216.05p 208.50p 213.00p 17920

*Close Price adjusted for both dividends and splits