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
03/10/2022 120.50p 120.50p 118.40p 119.00p 3115
30/09/2022 120.50p 122.00p 118.00p 119.00p 73292
29/09/2022 121.00p 122.00p 117.91p 119.00p 26592
28/09/2022 117.50p 123.00p 112.80p 121.00p 216666
27/09/2022 112.50p 119.00p 111.00p 117.50p 49647
26/09/2022 107.50p 115.00p 106.00p 112.50p 25737
23/09/2022 106.00p 110.00p 105.15p 107.50p 17935
22/09/2022 106.00p 110.00p 102.00p 106.00p 11619
21/09/2022 107.50p 109.00p 106.20p 107.50p 47606
20/09/2022 107.50p 110.00p 105.10p 107.50p 16255
19/09/2022 107.50p 109.00p 105.00p 107.50p 8467
16/09/2022 107.50p 109.00p 105.00p 107.50p 8467
15/09/2022 107.50p 109.20p 105.10p 107.50p 5913
14/09/2022 107.50p 109.00p 105.00p 107.50p 19854
13/09/2022 105.50p 114.00p 105.00p 107.50p 22946
12/09/2022 99.00p 109.00p 98.21p 105.50p 1297166
09/09/2022 94.00p 100.00p 94.00p 97.50p 39315
08/09/2022 94.00p 95.50p 94.00p 94.00p 13054
07/09/2022 97.00p 97.00p 93.15p 94.00p 57430
06/09/2022 96.00p 98.50p 94.26p 97.00p 47161
05/09/2022 93.50p 100.00p 93.00p 96.00p 38812
02/09/2022 92.00p 94.90p 90.88p 93.50p 711086
01/09/2022 88.50p 94.00p 88.50p 92.00p 21343
31/08/2022 82.50p 93.29p 81.25p 89.50p 813695
30/08/2022 94.00p 94.00p 91.80p 93.50p 67712
29/08/2022 93.50p 93.68p 91.00p 93.50p 60762
26/08/2022 93.50p 93.68p 91.00p 93.50p 60762
25/08/2022 93.50p 93.68p 92.40p 93.50p 20459
24/08/2022 93.50p 94.50p 91.75p 93.50p 19790
23/08/2022 93.50p 95.00p 90.00p 93.50p 67669
22/08/2022 96.00p 96.25p 94.10p 95.50p 32398
19/08/2022 98.00p 98.00p 96.00p 97.50p 54191
18/08/2022 99.00p 99.00p 97.00p 98.00p 21756
17/08/2022 99.00p 99.50p 98.50p 99.00p 64536
16/08/2022 100.00p 100.90p 98.50p 99.00p 22872
15/08/2022 100.00p 101.00p 98.97p 100.00p 89340
12/08/2022 100.00p 100.00p 98.00p 100.00p 43220
11/08/2022 100.00p 102.00p 98.00p 100.00p 72906
10/08/2022 101.50p 101.50p 98.98p 100.00p 135390
09/08/2022 101.50p 103.90p 99.26p 100.00p 99820
08/08/2022 100.00p 104.50p 98.50p 103.00p 403528
05/08/2022 122.50p 130.00p 122.50p 127.50p 31345
04/08/2022 121.50p 134.00p 120.00p 122.50p 318339
03/08/2022 121.50p 123.00p 121.25p 121.50p 14756
02/08/2022 121.50p 122.75p 120.78p 121.50p 9842
01/08/2022 122.50p 122.75p 121.48p 121.50p 33278
29/07/2022 121.50p 122.75p 120.25p 121.50p 47879
28/07/2022 121.50p 123.00p 120.00p 121.50p 162156
27/07/2022 121.50p 122.00p 120.00p 121.50p 10724
26/07/2022 121.50p 122.00p 120.00p 121.50p 29232
25/07/2022 126.00p 129.00p 120.30p 121.50p 90754
22/07/2022 111.50p 132.00p 110.52p 126.00p 106467
21/07/2022 106.00p 115.00p 102.00p 111.50p 58206
20/07/2022 107.00p 107.00p 102.00p 106.50p 52336
19/07/2022 106.00p 106.90p 103.50p 106.00p 67628
18/07/2022 106.00p 106.90p 103.50p 106.00p 91821
15/07/2022 107.00p 109.00p 104.00p 106.00p 27770
14/07/2022 109.00p 109.00p 102.97p 106.00p 12938
13/07/2022 112.00p 112.00p 106.00p 109.00p 32588
12/07/2022 112.00p 112.00p 108.60p 112.00p 5858
11/07/2022 112.00p 112.60p 108.60p 112.00p 42717
08/07/2022 112.00p 112.00p 108.00p 112.00p 36636
07/07/2022 112.00p 114.00p 110.00p 112.00p 10865
06/07/2022 112.00p 113.00p 110.00p 112.00p 10368
05/07/2022 109.50p 112.00p 105.97p 109.50p 37589
04/07/2022 113.00p 113.40p 106.11p 109.50p 10847
01/07/2022 113.00p 113.60p 110.00p 113.00p 18009
30/06/2022 113.00p 114.00p 110.30p 113.00p 22224
29/06/2022 117.50p 117.50p 110.30p 113.00p 20745
28/06/2022 117.50p 120.00p 115.00p 117.50p 18615
27/06/2022 117.50p 120.00p 115.00p 117.50p 215080
24/06/2022 117.50p 120.00p 116.37p 117.50p 12689
23/06/2022 117.50p 120.00p 116.10p 117.50p 10019
22/06/2022 120.00p 121.40p 115.00p 117.50p 44563
21/06/2022 120.00p 120.00p 120.00p 120.00p 9052
20/06/2022 120.00p 122.50p 116.10p 120.00p 17411
17/06/2022 120.00p 120.80p 116.55p 120.00p 27853
16/06/2022 120.00p 121.00p 116.10p 120.00p 11401
15/06/2022 120.00p 124.00p 116.55p 120.00p 61813
14/06/2022 120.00p 120.00p 116.00p 120.00p 8317
13/06/2022 120.00p 120.00p 115.00p 120.00p 49154
10/06/2022 120.00p 125.00p 115.00p 120.00p 19117
09/06/2022 120.00p 120.00p 116.60p 120.00p 91840
08/06/2022 120.00p 120.00p 116.50p 120.00p 8974
07/06/2022 120.00p 123.50p 115.00p 120.00p 38318
06/06/2022 120.00p 120.00p 115.00p 120.00p 12712
03/06/2022 120.00p 120.00p 115.00p 120.00p 20292
02/06/2022 120.00p 120.00p 115.00p 120.00p 20292
01/06/2022 120.00p 120.00p 115.00p 120.00p 20292
31/05/2022 117.50p 125.00p 115.50p 120.00p 4806
30/05/2022 117.50p 118.50p 115.00p 118.00p 25021
27/05/2022 117.50p 119.00p 115.00p 117.50p 67687
26/05/2022 119.00p 119.00p 117.00p 119.00p 12324
25/05/2022 122.50p 122.50p 118.00p 119.00p 27040
24/05/2022 122.50p 124.45p 120.00p 122.50p 19794
23/05/2022 122.50p 123.50p 120.00p 122.50p 5065022
20/05/2022 122.50p 124.70p 121.40p 122.50p 173751
19/05/2022 122.50p 122.50p 121.22p 122.50p 5696
18/05/2022 123.50p 124.00p 122.00p 122.50p 34180
17/05/2022 122.50p 125.00p 120.64p 122.50p 31643
16/05/2022 122.50p 123.95p 120.50p 122.50p 91314
13/05/2022 122.50p 124.00p 120.00p 122.50p 195180
12/05/2022 125.00p 126.00p 115.00p 122.50p 170446
11/05/2022 125.00p 130.00p 121.01p 125.00p 11513
10/05/2022 130.50p 130.50p 121.00p 125.00p 31831
09/05/2022 137.00p 140.00p 126.00p 130.50p 22238
06/05/2022 145.00p 146.90p 139.50p 139.50p 25832
05/05/2022 145.00p 149.00p 141.00p 145.00p 9964
04/05/2022 145.00p 146.95p 141.00p 145.00p 35250
03/05/2022 145.00p 147.00p 141.20p 145.00p 43552
02/05/2022 150.00p 150.70p 141.11p 145.00p 21921
29/04/2022 150.00p 150.70p 141.11p 145.00p 21921
28/04/2022 150.00p 151.73p 145.00p 150.00p 41235
27/04/2022 150.50p 155.00p 145.00p 150.00p 24089
26/04/2022 155.00p 155.00p 147.00p 155.00p 16406
25/04/2022 155.00p 157.44p 150.00p 155.00p 49354
22/04/2022 157.50p 160.00p 152.60p 157.00p 29683
21/04/2022 155.00p 157.50p 150.00p 157.50p 13217
20/04/2022 155.00p 156.78p 150.00p 155.00p 66691
19/04/2022 157.50p 158.70p 150.00p 155.00p 38714
18/04/2022 157.50p 165.00p 150.00p 157.50p 30515
15/04/2022 157.50p 165.00p 150.00p 157.50p 30515
14/04/2022 157.50p 165.00p 150.00p 157.50p 30515
13/04/2022 157.50p 165.00p 152.00p 157.50p 42192
12/04/2022 157.50p 159.90p 150.00p 157.50p 15201
11/04/2022 155.00p 165.00p 150.00p 157.50p 65762
08/04/2022 155.00p 159.00p 146.50p 155.00p 74426
07/04/2022 157.50p 157.50p 150.00p 155.00p 156033
06/04/2022 162.50p 162.50p 151.10p 155.00p 36685
05/04/2022 162.50p 164.70p 155.00p 162.50p 253857
04/04/2022 162.50p 170.00p 155.51p 162.50p 28825
01/04/2022 162.50p 166.00p 160.00p 165.00p 32559
31/03/2022 162.50p 166.11p 160.00p 162.00p 84485
30/03/2022 162.50p 170.00p 162.00p 165.00p 36314
29/03/2022 162.50p 170.00p 155.00p 162.50p 25664
28/03/2022 162.50p 170.00p 159.95p 162.50p 14514
25/03/2022 162.50p 167.38p 160.00p 165.00p 23677
24/03/2022 155.00p 170.00p 155.00p 165.00p 49299
23/03/2022 167.50p 168.00p 155.00p 155.00p 64973
22/03/2022 155.00p 170.00p 155.00p 167.50p 50317
21/03/2022 145.00p 160.00p 142.00p 155.00p 78474
18/03/2022 135.00p 144.95p 135.00p 142.50p 88012
17/03/2022 130.00p 140.00p 130.00p 135.00p 104296
16/03/2022 130.00p 135.00p 125.00p 130.00p 69240
15/03/2022 120.00p 130.00p 116.00p 127.50p 1161301
14/03/2022 153.00p 155.00p 146.00p 151.00p 149529
11/03/2022 157.50p 157.50p 150.00p 153.00p 45427
10/03/2022 160.50p 165.00p 155.00p 157.50p 42536
09/03/2022 160.50p 165.00p 156.00p 160.50p 11060
08/03/2022 167.50p 167.50p 155.51p 160.50p 25199
07/03/2022 168.00p 168.00p 160.00p 167.50p 19614
04/03/2022 170.50p 176.00p 161.00p 168.00p 58740
03/03/2022 165.00p 173.00p 160.00p 170.50p 38153
02/03/2022 162.50p 168.00p 160.26p 165.00p 29478
01/03/2022 165.00p 168.75p 160.00p 162.50p 341280
28/02/2022 172.50p 178.00p 165.00p 165.00p 65240
25/02/2022 165.00p 179.00p 165.00p 172.50p 68876
24/02/2022 165.00p 170.00p 160.00p 165.00p 102773
23/02/2022 167.00p 172.97p 166.00p 170.50p 36415
22/02/2022 172.50p 172.50p 161.10p 162.50p 57146
21/02/2022 170.00p 172.50p 170.00p 172.50p 9100
18/02/2022 170.00p 174.00p 170.00p 172.50p 32206
17/02/2022 172.50p 174.00p 168.00p 172.00p 36362
16/02/2022 176.00p 177.80p 170.00p 172.50p 43779
15/02/2022 172.50p 178.00p 171.11p 176.00p 40722
14/02/2022 185.00p 185.00p 170.00p 172.50p 40689
11/02/2022 195.00p 195.00p 181.00p 185.00p 47102
10/02/2022 184.00p 200.00p 181.11p 192.50p 131108
09/02/2022 197.50p 199.00p 180.25p 183.00p 37148
08/02/2022 215.00p 215.00p 195.00p 197.50p 53769
07/02/2022 217.50p 220.00p 212.60p 215.00p 13829
04/02/2022 222.50p 222.50p 215.00p 217.50p 36036
03/02/2022 225.00p 228.80p 220.50p 222.50p 33990
02/02/2022 230.00p 232.00p 220.00p 225.00p 27638
01/02/2022 222.50p 240.00p 222.50p 230.00p 177072
31/01/2022 222.50p 225.00p 215.00p 225.00p 38716
28/01/2022 197.50p 225.00p 197.33p 220.00p 233810
27/01/2022 190.00p 200.00p 189.20p 197.50p 32132
26/01/2022 185.00p 194.00p 184.15p 192.50p 93359
25/01/2022 185.00p 188.00p 181.11p 185.00p 26350
24/01/2022 185.00p 190.00p 180.00p 185.00p 107845
21/01/2022 185.00p 190.00p 182.00p 185.00p 31511
20/01/2022 185.00p 190.00p 181.00p 185.00p 56847
19/01/2022 185.00p 190.00p 180.01p 185.00p 54118
18/01/2022 185.00p 187.00p 180.01p 185.00p 3534
17/01/2022 187.50p 190.00p 180.01p 185.00p 32143
14/01/2022 200.00p 200.00p 185.00p 187.50p 86747
13/01/2022 175.00p 200.66p 175.00p 197.50p 206486
12/01/2022 170.00p 180.00p 160.00p 175.00p 128518
10/01/2022 150.00p 155.00p 150.00p 153.00p 47878
07/01/2022 150.00p 153.90p 150.00p 152.50p 22606
06/01/2022 150.00p 154.00p 150.00p 152.50p 39974
05/01/2022 152.50p 154.00p 150.00p 152.50p 26390
04/01/2022 160.00p 165.00p 148.50p 155.00p 103279
31/12/2021 160.00p 162.00p 156.60p 160.00p 14574
30/12/2021 160.00p 163.00p 156.00p 160.00p 18822
29/12/2021 160.00p 165.00p 155.55p 160.00p 51229
27/12/2021 155.00p 163.90p 154.55p 160.00p 172323
24/12/2021 155.00p 163.90p 154.55p 160.00p 172323
23/12/2021 155.00p 160.00p 153.33p 155.00p 41783

*Close Price adjusted for both dividends and splits