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
14/12/2010 221.00p 221.00p 218.20p 221.00p 5500
13/12/2010 221.00p 221.00p 215.00p 221.00p 9222
10/12/2010 222.00p 222.00p 213.00p 221.00p 20143
09/12/2010 221.00p 224.00p 217.10p 222.00p 9393
08/12/2010 210.00p 225.00p 210.00p 221.00p 17721
07/12/2010 208.00p 212.90p 208.00p 208.00p 5350
06/12/2010 208.00p 212.90p 208.00p 208.00p 338
03/12/2010 208.00p 208.00p 208.00p 208.00p 0
02/12/2010 208.00p 208.00p 205.00p 208.00p 3000
01/12/2010 208.00p 215.00p 205.00p 208.00p 7759
30/11/2010 208.00p 208.00p 208.00p 208.00p 0
29/11/2010 206.50p 208.00p 206.50p 208.00p 750
26/11/2010 206.50p 206.50p 203.00p 206.50p 25000
25/11/2010 206.50p 206.50p 203.10p 206.50p 1200
24/11/2010 206.50p 206.50p 203.00p 206.50p 1000
23/11/2010 207.50p 208.00p 203.00p 206.50p 16895
22/11/2010 207.50p 207.50p 207.50p 207.50p 0
19/11/2010 207.50p 208.00p 205.00p 207.50p 3500
18/11/2010 210.00p 210.00p 204.59p 207.50p 368279
17/11/2010 210.00p 210.00p 210.00p 210.00p 0
16/11/2010 210.00p 215.00p 205.00p 210.00p 9162
15/11/2010 210.00p 210.00p 210.00p 210.00p 0
12/11/2010 225.00p 228.00p 213.00p 213.50p 9771
11/11/2010 227.50p 227.50p 220.00p 225.00p 31090
10/11/2010 231.00p 235.00p 227.50p 227.50p 1700
09/11/2010 214.00p 235.00p 214.00p 231.00p 18000
08/11/2010 214.00p 215.00p 213.50p 214.00p 2250
05/11/2010 212.50p 213.50p 212.50p 212.50p 1250
04/11/2010 212.50p 212.50p 212.50p 212.50p 0
03/11/2010 206.50p 212.50p 206.50p 212.50p 3303
02/11/2010 206.50p 206.50p 203.00p 206.50p 145
01/11/2010 206.50p 206.50p 203.00p 206.50p 9700
29/10/2010 207.50p 207.50p 207.50p 207.50p 0
28/10/2010 207.50p 207.50p 207.50p 207.50p 0
27/10/2010 207.50p 207.50p 207.50p 207.50p 0
26/10/2010 207.50p 209.00p 204.00p 207.50p 40385
25/10/2010 207.50p 207.50p 205.00p 207.50p 1000
22/10/2010 212.00p 212.00p 205.00p 208.50p 16475
21/10/2010 215.00p 215.00p 207.00p 212.00p 6000
20/10/2010 215.00p 215.00p 215.00p 215.00p 0
19/10/2010 215.00p 215.00p 213.00p 215.00p 5000
18/10/2010 215.00p 215.00p 215.00p 215.00p 0
15/10/2010 215.00p 215.00p 215.00p 215.00p 0
14/10/2010 215.00p 215.00p 210.00p 215.00p 11450
13/10/2010 215.00p 215.00p 210.50p 215.00p 7500
12/10/2010 216.00p 216.00p 215.00p 215.00p 0
11/10/2010 216.50p 217.00p 215.00p 216.00p 11000
08/10/2010 218.00p 218.00p 213.00p 216.50p 25245
07/10/2010 196.00p 217.50p 196.00p 215.00p 12242
06/10/2010 180.00p 196.00p 180.00p 196.00p 16000
05/10/2010 184.00p 184.00p 176.00p 180.00p 350
04/10/2010 184.00p 184.00p 180.00p 184.00p 32300
01/10/2010 184.00p 184.00p 180.00p 184.00p 8000
30/09/2010 184.00p 186.00p 184.00p 184.00p 2350
29/09/2010 184.00p 184.00p 180.05p 184.00p 1105
28/09/2010 184.00p 184.00p 180.05p 184.00p 880
27/09/2010 185.00p 185.00p 180.00p 184.00p 1062
24/09/2010 185.00p 185.00p 185.00p 185.00p 0
23/09/2010 185.00p 185.00p 185.00p 185.00p 0
22/09/2010 186.50p 186.50p 180.00p 185.00p 5150
21/09/2010 185.00p 186.50p 185.00p 186.50p 0
20/09/2010 185.00p 185.00p 182.00p 185.00p 1600
17/09/2010 177.00p 185.50p 177.00p 185.50p 2750
16/09/2010 168.00p 175.00p 168.00p 175.00p 4000
15/09/2010 166.00p 168.00p 166.00p 168.00p 0
14/09/2010 161.00p 165.00p 161.00p 165.00p 43325
13/09/2010 163.00p 163.00p 160.00p 161.00p 47500
10/09/2010 164.00p 164.00p 163.00p 163.00p 0
09/09/2010 164.00p 164.00p 164.00p 164.00p 834610
08/09/2010 164.00p 164.00p 164.00p 164.00p 0
07/09/2010 164.00p 164.00p 164.00p 164.00p 0
06/09/2010 165.00p 167.00p 160.00p 164.00p 9150
03/09/2010 164.00p 165.00p 160.75p 165.00p 220
02/09/2010 164.00p 164.00p 164.00p 164.00p 0
01/09/2010 164.00p 165.00p 164.00p 164.00p 52650
31/08/2010 164.00p 164.00p 160.00p 164.00p 15000
27/08/2010 164.00p 164.00p 164.00p 164.00p 0
26/08/2010 164.00p 164.00p 164.00p 164.00p 0
25/08/2010 164.00p 164.00p 164.00p 164.00p 0
24/08/2010 164.00p 164.00p 164.00p 164.00p 0
23/08/2010 163.00p 163.00p 163.00p 163.00p 0
20/08/2010 163.00p 163.00p 158.75p 163.00p 2582
19/08/2010 163.00p 163.00p 163.00p 163.00p 0
18/08/2010 161.00p 164.00p 157.75p 163.00p 2600
17/08/2010 161.00p 161.00p 155.00p 160.00p 5000
16/08/2010 161.00p 161.00p 161.00p 161.00p 0
13/08/2010 159.50p 161.00p 158.00p 161.00p 5000
12/08/2010 150.00p 159.00p 146.00p 159.00p 15900
11/08/2010 144.00p 147.50p 143.00p 147.50p 31250
10/08/2010 134.00p 141.00p 134.00p 141.00p 28450
09/08/2010 129.00p 130.00p 129.00p 130.00p 0
06/08/2010 129.00p 129.00p 129.00p 129.00p 0
05/08/2010 129.00p 129.00p 129.00p 129.00p 0
04/08/2010 129.00p 129.00p 125.00p 129.00p 386
03/08/2010 129.00p 129.00p 129.00p 129.00p 0
02/08/2010 129.00p 129.00p 129.00p 129.00p 0
30/07/2010 126.50p 129.00p 125.00p 129.00p 10700
29/07/2010 119.50p 125.00p 119.50p 125.00p 10001
28/07/2010 117.50p 119.50p 115.00p 117.50p 15200
27/07/2010 117.50p 117.50p 117.50p 117.50p 0
26/07/2010 117.50p 117.50p 115.00p 117.50p 0
23/07/2010 116.00p 116.50p 116.00p 116.50p 0
22/07/2010 118.50p 118.50p 118.50p 118.50p 0
21/07/2010 118.50p 118.50p 118.50p 118.50p 0
20/07/2010 118.50p 118.50p 118.50p 118.50p 0
19/07/2010 118.50p 118.50p 118.50p 118.50p 0
16/07/2010 118.50p 118.50p 116.00p 118.50p 20745
15/07/2010 115.00p 118.50p 115.00p 118.50p 0
14/07/2010 114.00p 115.00p 114.00p 115.00p 0
13/07/2010 114.00p 114.00p 114.00p 114.00p 0
12/07/2010 118.00p 118.00p 110.00p 115.00p 12000
09/07/2010 119.00p 119.00p 112.00p 118.00p 5000
08/07/2010 119.00p 119.00p 119.00p 119.00p 0
07/07/2010 119.00p 119.00p 119.00p 119.00p 0
06/07/2010 119.00p 119.00p 115.00p 119.00p 900
05/07/2010 119.00p 120.00p 119.00p 120.00p 1365
02/07/2010 121.50p 121.50p 117.50p 119.00p 3000
01/07/2010 115.00p 121.50p 115.00p 121.50p 1635
30/06/2010 125.00p 125.00p 115.00p 115.00p 3000
29/06/2010 134.00p 134.00p 125.00p 125.00p 0
28/06/2010 136.50p 136.50p 130.00p 134.00p 10000
25/06/2010 136.50p 136.50p 136.50p 136.50p 0
24/06/2010 135.00p 140.00p 135.00p 136.50p 7000
23/06/2010 135.00p 135.00p 135.00p 135.00p 0
22/06/2010 135.00p 135.00p 135.00p 135.00p 0
21/06/2010 135.00p 135.00p 135.00p 135.00p 0
18/06/2010 135.00p 135.00p 135.00p 135.00p 0
17/06/2010 135.00p 135.00p 135.00p 135.00p 0
16/06/2010 135.00p 135.00p 135.00p 135.00p 0
15/06/2010 135.00p 135.00p 135.00p 135.00p 0
14/06/2010 135.00p 135.00p 130.00p 135.00p 2667
11/06/2010 135.00p 135.00p 131.00p 135.00p 60000
10/06/2010 136.50p 136.50p 134.00p 135.00p 0
09/06/2010 142.50p 142.50p 135.00p 136.50p 7500
08/06/2010 142.50p 142.50p 140.00p 142.50p 5500
07/06/2010 142.50p 142.50p 142.50p 142.50p 0
04/06/2010 142.50p 143.00p 142.50p 142.50p 10000
03/06/2010 141.50p 142.50p 141.50p 142.50p 0
02/06/2010 141.50p 141.50p 141.50p 141.50p 0
01/06/2010 141.50p 141.50p 141.50p 141.50p 0
28/05/2010 141.50p 141.50p 141.50p 141.50p 0
27/05/2010 141.50p 141.50p 141.50p 141.50p 0
26/05/2010 141.50p 141.50p 141.50p 141.50p 0
25/05/2010 141.50p 141.50p 138.00p 141.50p 1500
24/05/2010 141.50p 141.50p 138.00p 141.50p 5000
21/05/2010 141.50p 141.50p 141.50p 141.50p 0
20/05/2010 153.50p 153.50p 141.50p 141.50p 6000
19/05/2010 153.50p 153.50p 153.50p 153.50p 0
18/05/2010 153.50p 153.50p 153.50p 153.50p 0
17/05/2010 155.00p 155.00p 150.00p 153.50p 7526
14/05/2010 155.00p 155.00p 152.00p 155.00p 500
13/05/2010 155.00p 157.50p 150.00p 155.00p 25000
12/05/2010 155.00p 155.00p 155.00p 155.00p 0
11/05/2010 156.50p 156.50p 156.50p 156.50p 0
10/05/2010 156.50p 156.50p 156.50p 156.50p 0
07/05/2010 165.00p 165.00p 155.00p 156.50p 3750
06/05/2010 165.00p 165.00p 160.00p 165.00p 10700
05/05/2010 166.50p 166.50p 165.00p 165.00p 0
04/05/2010 165.00p 166.50p 163.50p 166.50p 1355
30/04/2010 165.00p 166.50p 165.00p 166.50p 0
29/04/2010 165.00p 165.00p 165.00p 165.00p 0
28/04/2010 163.50p 165.00p 162.00p 165.00p 7926
27/04/2010 160.00p 163.50p 160.00p 163.50p 0
26/04/2010 160.00p 160.00p 160.00p 160.00p 0
23/04/2010 160.00p 160.00p 160.00p 160.00p 0
22/04/2010 160.00p 160.00p 160.00p 160.00p 0
21/04/2010 160.00p 160.00p 160.00p 160.00p 0
20/04/2010 160.00p 160.00p 160.00p 160.00p 0
19/04/2010 160.00p 160.00p 160.00p 160.00p 0
16/04/2010 159.00p 160.00p 159.00p 160.00p 0
15/04/2010 155.00p 163.00p 155.00p 159.00p 1000
14/04/2010 152.50p 155.00p 152.50p 155.00p 7860
13/04/2010 150.00p 152.50p 150.00p 152.50p 0
12/04/2010 153.00p 153.00p 150.00p 150.00p 0
09/04/2010 153.00p 153.00p 153.00p 153.00p 0
08/04/2010 155.00p 155.00p 153.00p 153.00p 0
07/04/2010 156.50p 156.50p 155.00p 155.00p 0
06/04/2010 156.50p 156.50p 156.50p 156.50p 0
01/04/2010 158.00p 158.00p 156.50p 156.50p 0
31/03/2010 160.00p 161.00p 160.00p 160.00p 7000
30/03/2010 162.00p 162.00p 160.00p 160.00p 0
29/03/2010 160.00p 163.00p 160.00p 162.00p 5000
26/03/2010 160.00p 160.00p 160.00p 160.00p 0
25/03/2010 160.00p 160.00p 160.00p 160.00p 0
24/03/2010 161.00p 161.00p 157.50p 160.00p 5214
23/03/2010 162.50p 162.50p 160.50p 161.00p 9280
22/03/2010 165.00p 165.00p 161.50p 162.50p 17850
19/03/2010 157.50p 162.50p 157.50p 162.50p 0
18/03/2010 150.00p 155.00p 150.00p 150.00p 7939
17/03/2010 141.00p 150.00p 141.00p 150.00p 10000
16/03/2010 139.00p 139.00p 139.00p 139.00p 0
15/03/2010 138.50p 139.00p 134.00p 139.00p 1671
12/03/2010 136.50p 140.00p 136.00p 138.50p 1186296
11/03/2010 135.00p 136.50p 135.00p 136.50p 0
10/03/2010 134.00p 136.00p 134.00p 134.00p 1185
09/03/2010 133.00p 133.00p 133.00p 133.00p 30000
08/03/2010 133.00p 133.00p 133.00p 133.00p 0
05/03/2010 135.00p 136.00p 130.00p 133.00p 47000
04/03/2010 135.00p 135.00p 135.00p 135.00p 0
03/03/2010 135.00p 135.00p 130.00p 135.00p 24718

*Close Price adjusted for both dividends and splits