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
16/03/2021 370.00p 370.00p 360.00p 360.00p 21472
15/03/2021 370.00p 370.00p 363.00p 367.50p 8383
12/03/2021 370.00p 375.00p 366.75p 367.50p 2431
11/03/2021 373.00p 375.00p 367.50p 367.50p 29835
10/03/2021 373.00p 375.00p 366.60p 370.50p 13530
09/03/2021 370.00p 375.00p 360.00p 370.50p 61251
08/03/2021 360.00p 370.00p 359.50p 367.50p 338954
05/03/2021 338.00p 339.00p 336.00p 339.00p 20661
04/03/2021 331.50p 339.00p 331.00p 338.00p 33730
03/03/2021 337.00p 338.00p 330.00p 331.50p 324628
02/03/2021 341.50p 350.00p 338.00p 341.00p 21749
01/03/2021 325.00p 342.25p 325.00p 339.50p 25189
26/02/2021 327.50p 335.00p 320.00p 327.50p 18336
25/02/2021 327.50p 332.50p 320.00p 327.50p 30903
24/02/2021 329.50p 329.50p 324.00p 327.50p 6175
23/02/2021 330.00p 335.49p 322.50p 329.50p 32594
22/02/2021 330.00p 339.49p 322.50p 330.00p 60531
19/02/2021 330.00p 340.00p 330.00p 330.00p 11422
18/02/2021 330.00p 340.00p 328.00p 330.00p 16971
17/02/2021 330.00p 340.00p 330.00p 330.00p 23296
16/02/2021 335.00p 337.00p 320.20p 330.00p 1685843
15/02/2021 330.00p 335.00p 330.00p 335.00p 156870
12/02/2021 332.50p 337.00p 327.77p 330.00p 5187
11/02/2021 332.50p 338.00p 325.55p 332.50p 9776
10/02/2021 345.00p 346.00p 332.00p 332.50p 24482
09/02/2021 340.00p 350.00p 340.00p 345.00p 85124
08/02/2021 340.00p 347.00p 330.00p 340.00p 421784
05/02/2021 320.00p 345.00p 320.00p 340.00p 565419
04/02/2021 282.50p 331.50p 279.00p 325.00p 2650880
03/02/2021 246.50p 247.50p 247.50p 247.50p 0
02/02/2021 246.50p 247.50p 247.50p 247.50p 0
01/02/2021 246.50p 247.50p 247.50p 247.50p 0
29/01/2021 246.50p 247.50p 247.50p 247.50p 0
28/01/2021 246.50p 247.50p 247.50p 247.50p 0
27/01/2021 246.50p 247.50p 247.50p 247.50p 0
26/01/2021 246.50p 247.50p 247.50p 247.50p 0
25/01/2021 246.50p 247.50p 247.50p 247.50p 0
22/01/2021 246.50p 247.50p 247.50p 247.50p 340000
21/01/2021 246.50p 247.50p 247.50p 247.50p 0
20/01/2021 246.50p 247.50p 247.50p 247.50p 0
19/01/2021 246.50p 247.50p 247.50p 247.50p 0
18/01/2021 246.50p 247.50p 247.50p 247.50p 0
15/01/2021 246.50p 247.50p 247.50p 247.50p 0
14/01/2021 246.50p 247.50p 247.50p 247.50p 0
13/01/2021 246.50p 247.50p 247.50p 247.50p 0
12/01/2021 246.50p 247.50p 247.50p 247.50p 0
11/01/2021 246.50p 247.50p 247.50p 247.50p 0
08/01/2021 246.50p 247.50p 247.50p 247.50p 0
07/01/2021 246.50p 247.50p 247.50p 247.50p 0
06/01/2021 246.50p 247.50p 247.50p 247.50p 0
05/01/2021 246.50p 247.50p 247.50p 247.50p 0
04/01/2021 246.50p 247.50p 247.50p 247.50p 0
01/01/2021 246.50p 255.00p 243.22p 247.50p 19545
31/12/2020 246.50p 255.00p 243.22p 247.50p 19545
30/12/2020 246.50p 252.00p 243.00p 246.50p 177254
29/12/2020 240.00p 253.30p 238.00p 246.50p 69172
28/12/2020 237.50p 245.00p 235.50p 240.00p 14747
25/12/2020 237.50p 245.00p 235.50p 240.00p 14747
24/12/2020 237.50p 245.00p 235.50p 240.00p 14747
23/12/2020 235.00p 240.00p 230.00p 235.00p 18693
22/12/2020 230.00p 236.45p 230.00p 235.00p 118996
21/12/2020 275.00p 280.00p 225.67p 230.00p 506492
18/12/2020 275.00p 280.00p 265.00p 275.00p 34830
17/12/2020 257.50p 285.00p 254.75p 275.00p 75825
16/12/2020 256.00p 264.70p 250.00p 257.50p 83638
15/12/2020 256.00p 261.00p 252.10p 256.00p 28749
14/12/2020 257.50p 264.70p 252.00p 256.00p 18061
11/12/2020 250.00p 264.70p 242.00p 257.50p 68926
10/12/2020 247.50p 254.00p 240.70p 250.00p 14766
09/12/2020 247.50p 254.25p 240.00p 247.50p 303036
08/12/2020 247.50p 252.00p 240.70p 247.50p 16824
07/12/2020 240.00p 255.00p 240.00p 247.50p 19441
04/12/2020 240.00p 250.00p 230.00p 240.00p 24186
03/12/2020 240.00p 247.90p 230.00p 240.00p 30904
02/12/2020 240.00p 248.00p 230.00p 240.00p 7903
01/12/2020 240.00p 245.00p 235.00p 240.00p 17470
30/11/2020 240.00p 245.00p 234.11p 240.00p 17235
27/11/2020 240.00p 245.00p 230.00p 240.00p 10718
26/11/2020 240.00p 244.00p 230.00p 240.00p 7445
25/11/2020 250.00p 251.45p 230.00p 240.00p 63864
24/11/2020 252.50p 252.50p 241.00p 247.50p 6810
23/11/2020 255.00p 255.00p 245.00p 252.50p 20152
20/11/2020 257.50p 260.00p 248.00p 252.50p 31794
19/11/2020 255.00p 257.50p 255.00p 255.00p 15410
18/11/2020 252.50p 265.00p 250.00p 255.00p 556257
17/11/2020 247.50p 260.00p 247.50p 252.50p 37335
16/11/2020 237.50p 255.00p 237.50p 247.50p 38558
13/11/2020 229.50p 244.99p 227.00p 237.50p 29713
12/11/2020 232.50p 232.50p 225.00p 229.50p 96559
10/11/2020 232.50p 232.50p 226.50p 232.50p 33875
09/11/2020 232.50p 232.50p 225.00p 232.50p 413496
06/11/2020 232.50p 232.50p 226.50p 232.50p 19239
05/11/2020 232.50p 232.50p 225.00p 232.50p 7403
04/11/2020 232.50p 232.50p 228.90p 232.50p 68873
03/11/2020 232.50p 239.49p 228.90p 232.50p 7139
02/11/2020 235.00p 240.00p 225.00p 233.50p 9226
30/10/2020 238.50p 241.75p 231.50p 235.00p 7552
29/10/2020 238.50p 240.00p 230.00p 238.50p 19822
28/10/2020 242.50p 242.50p 234.25p 238.50p 3753
27/10/2020 242.50p 243.09p 230.00p 242.50p 32530
26/10/2020 242.50p 242.50p 237.00p 242.50p 50557
23/10/2020 242.50p 245.00p 237.00p 242.50p 44162
22/10/2020 250.00p 250.00p 235.00p 242.50p 97144
21/10/2020 225.00p 255.00p 225.00p 250.00p 2280726
20/10/2020 206.50p 209.00p 200.00p 206.50p 41462
19/10/2020 206.50p 210.00p 203.25p 206.50p 8534
16/10/2020 206.50p 213.00p 203.25p 206.50p 33331
15/10/2020 208.50p 209.86p 203.25p 207.00p 1059132
14/10/2020 202.50p 203.50p 200.00p 203.50p 42178
13/10/2020 202.50p 202.50p 201.50p 202.50p 26908
12/10/2020 202.50p 202.50p 195.00p 202.50p 33238
09/10/2020 205.50p 206.49p 195.00p 202.50p 27273
08/10/2020 205.50p 210.00p 199.60p 203.50p 1695112
07/10/2020 209.50p 210.00p 205.50p 205.50p 9639
06/10/2020 209.50p 210.00p 205.33p 209.50p 50427
05/10/2020 209.50p 212.00p 205.00p 209.50p 701810
02/10/2020 215.00p 216.00p 205.00p 207.50p 26396
01/10/2020 217.50p 220.00p 215.00p 215.00p 16390
30/09/2020 217.50p 220.00p 213.00p 217.50p 23115
29/09/2020 225.00p 226.49p 210.00p 217.50p 761214
28/09/2020 230.00p 234.00p 220.00p 225.00p 17126
25/09/2020 230.00p 234.70p 223.50p 230.00p 5176
24/09/2020 230.00p 234.70p 223.50p 230.00p 485490
23/09/2020 230.00p 234.80p 223.50p 230.00p 27751
22/09/2020 225.00p 230.00p 220.00p 230.00p 20936
21/09/2020 240.00p 240.00p 225.00p 225.00p 23938
18/09/2020 240.00p 250.00p 235.26p 240.00p 5333
17/09/2020 240.00p 245.00p 235.50p 240.00p 11646
16/09/2020 240.00p 250.00p 235.26p 240.00p 1043249
15/09/2020 240.00p 250.00p 234.44p 240.00p 10327
14/09/2020 240.00p 250.00p 235.00p 240.00p 87825
11/09/2020 240.00p 246.90p 234.10p 240.00p 346510
10/09/2020 240.00p 247.00p 234.00p 240.00p 35235
09/09/2020 240.00p 247.00p 233.10p 240.00p 17842
08/09/2020 240.00p 250.00p 240.00p 240.00p 122621
07/09/2020 240.00p 248.00p 233.00p 240.00p 8773
04/09/2020 240.00p 247.49p 232.00p 240.00p 15256
03/09/2020 240.00p 247.49p 230.00p 240.00p 3406
02/09/2020 240.00p 248.00p 230.00p 240.00p 278557
01/09/2020 240.00p 250.00p 230.00p 240.00p 13139
31/08/2020 240.00p 251.32p 233.00p 240.00p 7169
28/08/2020 240.00p 251.32p 233.00p 240.00p 7169
27/08/2020 240.00p 248.00p 233.00p 240.00p 5513
26/08/2020 240.00p 240.00p 232.51p 240.00p 8153
25/08/2020 240.00p 248.90p 232.40p 240.00p 4236
24/08/2020 245.00p 245.00p 230.00p 240.00p 9732
21/08/2020 245.00p 250.00p 243.11p 245.00p 8968
20/08/2020 245.00p 250.00p 243.11p 245.00p 11637
19/08/2020 245.00p 249.49p 242.60p 245.00p 15330
18/08/2020 245.00p 250.00p 240.00p 245.00p 20459
17/08/2020 240.00p 250.00p 239.31p 245.00p 27238
14/08/2020 240.00p 250.00p 230.00p 240.00p 24856
13/08/2020 240.00p 247.50p 240.00p 240.00p 12191
12/08/2020 240.00p 248.00p 233.00p 240.00p 39359
11/08/2020 240.00p 246.37p 233.00p 240.00p 33164
10/08/2020 240.00p 243.90p 232.00p 240.00p 7201
07/08/2020 240.00p 245.00p 231.50p 240.00p 6995
06/08/2020 250.00p 260.00p 240.00p 240.00p 24757
05/08/2020 250.00p 250.00p 240.00p 250.00p 5879
04/08/2020 250.00p 250.00p 245.10p 250.00p 15599
03/08/2020 245.00p 250.00p 238.10p 250.00p 54519
31/07/2020 245.00p 250.00p 245.00p 245.00p 840891
30/07/2020 240.00p 245.56p 240.00p 245.00p 769
29/07/2020 245.00p 250.00p 245.00p 245.00p 16566
28/07/2020 245.00p 250.00p 245.00p 245.00p 108674
27/07/2020 245.00p 250.00p 245.00p 245.00p 11052
24/07/2020 245.00p 250.00p 245.00p 245.00p 313498
23/07/2020 245.00p 250.00p 245.00p 245.00p 5499
22/07/2020 245.00p 250.38p 244.00p 245.00p 121713
21/07/2020 245.00p 250.00p 243.50p 245.00p 70637
20/07/2020 235.00p 250.00p 233.50p 245.00p 26962
17/07/2020 235.00p 237.49p 223.32p 235.00p 20043
16/07/2020 250.00p 250.00p 231.00p 235.00p 17514
15/07/2020 250.00p 250.00p 243.60p 250.00p 5986
14/07/2020 250.00p 250.50p 240.00p 250.00p 5667
13/07/2020 250.00p 251.00p 244.11p 250.00p 5612
10/07/2020 250.00p 250.00p 244.00p 250.00p 8397
09/07/2020 250.00p 251.00p 244.11p 250.00p 4595
08/07/2020 250.00p 251.00p 244.00p 250.00p 1861
07/07/2020 250.00p 251.00p 243.62p 250.00p 5788
06/07/2020 250.00p 250.00p 240.00p 250.00p 13832
03/07/2020 250.00p 250.00p 245.00p 250.00p 109046
02/07/2020 250.00p 254.78p 245.45p 250.00p 16984
01/07/2020 250.00p 255.00p 245.20p 250.00p 65106
30/06/2020 250.00p 255.00p 243.60p 250.00p 31538
29/06/2020 250.00p 255.00p 240.00p 250.00p 8947
26/06/2020 250.00p 255.00p 240.00p 250.00p 14867
25/06/2020 255.00p 258.00p 249.50p 250.00p 23847
24/06/2020 255.00p 255.00p 250.30p 255.00p 66
23/06/2020 255.00p 256.00p 250.00p 255.00p 520749
22/06/2020 255.00p 255.00p 250.00p 255.00p 5224
19/06/2020 255.00p 255.00p 240.00p 255.00p 14877
18/06/2020 255.00p 255.00p 250.00p 255.00p 242789
17/06/2020 255.00p 255.00p 250.00p 255.00p 3918844
16/06/2020 250.00p 260.00p 250.00p 255.00p 255466
15/06/2020 260.00p 260.00p 240.00p 250.00p 233395
12/06/2020 265.00p 268.00p 253.00p 265.00p 52445
11/06/2020 267.50p 280.00p 261.60p 268.00p 969791
10/06/2020 215.00p 270.00p 205.00p 265.00p 4047282
09/06/2020 202.50p 204.75p 195.10p 200.00p 25187

*Close Price adjusted for both dividends and splits