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
02/09/2019 370.00p 374.00p 360.00p 370.00p 9808
30/08/2019 370.00p 380.00p 360.25p 370.00p 15912
29/08/2019 380.00p 380.00p 370.00p 370.00p 18211
28/08/2019 385.00p 390.00p 370.00p 380.00p 5054
27/08/2019 385.00p 385.00p 370.00p 385.00p 7510
23/08/2019 385.00p 385.00p 384.00p 385.00p 3450
22/08/2019 385.00p 385.00p 372.00p 385.00p 6388
21/08/2019 385.00p 392.45p 385.00p 385.00p 35013
20/08/2019 385.00p 392.45p 385.00p 385.00p 25913
19/08/2019 385.00p 392.49p 372.10p 385.00p 906
16/08/2019 385.00p 392.49p 372.10p 385.00p 2417
15/08/2019 390.00p 394.00p 372.10p 385.00p 12324
14/08/2019 390.00p 394.00p 381.10p 390.00p 2884
13/08/2019 395.00p 395.00p 383.50p 390.00p 16514
12/08/2019 395.00p 402.89p 395.00p 395.00p 3536
09/08/2019 395.00p 403.90p 382.10p 395.00p 8530
08/08/2019 400.00p 404.00p 382.10p 395.00p 16169
07/08/2019 405.00p 410.00p 390.00p 400.00p 11559
06/08/2019 410.00p 415.00p 400.00p 410.00p 12382
05/08/2019 410.00p 420.00p 402.51p 410.00p 9950
02/08/2019 410.00p 420.00p 402.00p 410.00p 40735
01/08/2019 410.00p 420.00p 400.00p 410.00p 407054
31/07/2019 410.00p 420.00p 402.00p 410.00p 14111
30/07/2019 385.00p 410.00p 380.22p 410.00p 64111
29/07/2019 380.00p 390.00p 370.00p 385.00p 23375
26/07/2019 385.00p 386.00p 375.00p 380.00p 132986
25/07/2019 390.00p 390.00p 382.00p 385.00p 298379
24/07/2019 390.00p 395.00p 385.00p 390.00p 15044
23/07/2019 385.00p 400.00p 383.20p 390.00p 16242
22/07/2019 385.00p 400.00p 385.00p 385.00p 2151
19/07/2019 390.00p 396.00p 378.00p 385.00p 3110
18/07/2019 390.00p 392.00p 380.00p 390.00p 15875
17/07/2019 410.00p 410.00p 380.00p 390.00p 23676
16/07/2019 410.00p 416.00p 400.00p 416.00p 230063
15/07/2019 420.00p 424.80p 401.00p 415.00p 29842
12/07/2019 425.00p 438.00p 415.00p 420.00p 7229
11/07/2019 425.00p 434.00p 422.00p 425.00p 6430
10/07/2019 425.00p 439.00p 415.10p 425.00p 25435
09/07/2019 410.00p 430.00p 408.10p 425.00p 14674
08/07/2019 400.00p 410.00p 400.00p 410.00p 3386
05/07/2019 400.00p 408.00p 400.00p 400.00p 4020
04/07/2019 400.00p 408.00p 397.00p 400.00p 214320
03/07/2019 400.00p 410.00p 397.80p 400.00p 388016
02/07/2019 400.00p 407.39p 397.60p 400.00p 219499
01/07/2019 385.00p 410.00p 372.10p 400.00p 188933
28/06/2019 385.00p 385.00p 370.00p 380.00p 41467
27/06/2019 390.00p 390.00p 370.00p 385.00p 27603
26/06/2019 375.00p 399.00p 372.88p 390.00p 254521
25/06/2019 365.00p 390.00p 352.81p 375.00p 2339511
24/06/2019 365.00p 365.00p 352.60p 365.00p 159084
21/06/2019 365.00p 365.00p 352.00p 360.00p 41219
20/06/2019 360.00p 365.00p 350.00p 365.00p 337487
19/06/2019 360.00p 376.00p 350.00p 360.00p 394517
18/06/2019 352.00p 352.00p 344.00p 352.00p 4420
17/06/2019 350.00p 360.00p 344.00p 352.00p 25254
14/06/2019 355.00p 355.00p 350.00p 352.00p 16845
13/06/2019 355.00p 355.00p 350.00p 355.00p 4935
12/06/2019 355.00p 356.00p 350.00p 355.00p 16928
11/06/2019 360.00p 361.49p 350.00p 355.00p 15991
10/06/2019 360.00p 363.60p 350.00p 360.00p 9645
07/06/2019 360.00p 370.00p 355.10p 360.00p 10176
06/06/2019 360.00p 364.60p 355.10p 360.00p 59786
05/06/2019 365.00p 365.00p 355.10p 360.00p 13910
04/06/2019 365.00p 365.00p 360.00p 365.00p 575
03/06/2019 360.00p 370.00p 352.51p 365.00p 75675
31/05/2019 370.00p 370.00p 352.10p 360.00p 15610
30/05/2019 370.00p 375.00p 369.95p 370.00p 2529
29/05/2019 370.00p 378.00p 370.00p 370.00p 6436
28/05/2019 370.00p 380.00p 360.00p 370.00p 19047
24/05/2019 365.00p 375.00p 360.00p 370.00p 20221
23/05/2019 370.00p 370.00p 360.00p 365.00p 11742
22/05/2019 370.00p 375.00p 360.10p 370.00p 7319
21/05/2019 375.00p 378.00p 366.00p 370.00p 65201
20/05/2019 395.00p 395.00p 370.00p 375.00p 117821
17/05/2019 390.00p 400.00p 385.25p 395.00p 53278
16/05/2019 390.00p 393.74p 385.10p 390.00p 8045
15/05/2019 390.00p 397.00p 380.00p 390.00p 253370
14/05/2019 410.00p 411.49p 385.10p 390.00p 76809
13/05/2019 410.00p 420.00p 400.00p 410.00p 31878
10/05/2019 410.00p 415.00p 405.10p 410.00p 13867
09/05/2019 410.00p 415.50p 410.00p 410.00p 22340
08/05/2019 410.00p 415.50p 405.00p 410.00p 44222
07/05/2019 410.00p 417.00p 410.00p 410.00p 96873
03/05/2019 410.00p 417.00p 410.00p 410.00p 18190
02/05/2019 410.00p 417.00p 410.00p 410.00p 20271
01/05/2019 410.00p 417.00p 410.00p 410.00p 15027
30/04/2019 410.00p 420.00p 400.00p 410.00p 42954
29/04/2019 410.00p 420.00p 410.00p 410.00p 32104
26/04/2019 410.00p 417.00p 405.00p 410.00p 6769
25/04/2019 410.00p 418.00p 401.00p 410.00p 16269
24/04/2019 410.00p 417.82p 401.00p 410.00p 338554
23/04/2019 415.00p 418.99p 400.00p 410.00p 135734
18/04/2019 415.00p 418.99p 406.00p 415.00p 108117
17/04/2019 415.00p 427.00p 405.00p 415.00p 170789
16/04/2019 415.00p 425.00p 405.00p 415.00p 26799
15/04/2019 415.00p 428.00p 405.00p 410.00p 14822
12/04/2019 415.00p 430.00p 415.00p 415.00p 31928
11/04/2019 410.00p 430.00p 405.00p 415.00p 17593
10/04/2019 430.00p 430.00p 410.00p 410.00p 29730
09/04/2019 430.00p 433.90p 422.51p 430.00p 27617
08/04/2019 430.00p 437.49p 420.00p 430.00p 47733
05/04/2019 430.00p 436.00p 420.00p 430.00p 19225
04/04/2019 445.00p 445.00p 421.00p 430.00p 31390
03/04/2019 440.00p 460.00p 430.00p 445.00p 19101
02/04/2019 440.00p 450.00p 430.00p 440.00p 95104
01/04/2019 440.00p 445.00p 430.00p 440.00p 16966
29/03/2019 445.00p 453.00p 432.00p 440.00p 51114
28/03/2019 445.00p 450.00p 430.00p 445.00p 60624
27/03/2019 445.00p 458.00p 430.00p 445.00p 50997
26/03/2019 445.00p 454.00p 433.00p 445.00p 20713
25/03/2019 445.00p 460.00p 435.00p 445.00p 20767
22/03/2019 445.00p 460.00p 430.00p 445.00p 82350
21/03/2019 445.00p 455.00p 435.10p 445.00p 31150
20/03/2019 445.00p 455.00p 441.00p 445.00p 24328
19/03/2019 445.00p 458.00p 433.00p 445.00p 40063
18/03/2019 457.50p 465.00p 445.00p 445.00p 17613
15/03/2019 460.00p 467.00p 450.00p 457.50p 19159
14/03/2019 460.00p 468.00p 456.20p 460.00p 3581
13/03/2019 460.00p 469.00p 456.00p 460.00p 10375
12/03/2019 460.00p 467.72p 453.00p 460.00p 18352
11/03/2019 465.00p 470.00p 456.00p 460.00p 75553
08/03/2019 460.00p 470.00p 455.10p 465.00p 394897
07/03/2019 460.00p 465.00p 455.00p 460.00p 11365
06/03/2019 460.00p 465.00p 455.00p 460.00p 9490
05/03/2019 460.00p 465.00p 455.00p 460.00p 6587
04/03/2019 455.00p 470.00p 445.00p 455.00p 5958
01/03/2019 455.00p 457.49p 450.00p 455.00p 2705
28/02/2019 455.50p 466.00p 442.00p 455.00p 33753
27/02/2019 460.00p 460.00p 450.00p 460.00p 730
26/02/2019 460.00p 466.88p 450.00p 460.00p 6298
25/02/2019 460.00p 460.00p 451.50p 460.00p 600
22/02/2019 460.00p 470.00p 450.00p 460.00p 15622
21/02/2019 460.00p 462.49p 460.00p 460.00p 1081
20/02/2019 460.00p 470.00p 455.00p 460.00p 25863
19/02/2019 460.00p 464.75p 450.00p 460.00p 244488
18/02/2019 460.00p 465.00p 451.00p 460.00p 8529
15/02/2019 465.00p 470.00p 450.00p 460.00p 25140
14/02/2019 475.00p 479.20p 455.00p 465.00p 29078
13/02/2019 475.00p 480.00p 461.50p 475.00p 14915
12/02/2019 475.00p 479.49p 460.00p 475.00p 6016
11/02/2019 485.00p 486.80p 465.00p 475.00p 41068
08/02/2019 485.00p 500.00p 470.00p 485.00p 32252
07/02/2019 485.00p 500.00p 475.00p 485.00p 127771
06/02/2019 475.00p 500.00p 475.00p 485.00p 71920
05/02/2019 465.00p 480.00p 440.00p 475.00p 20791
04/02/2019 475.00p 475.00p 465.00p 465.00p 1216
01/02/2019 475.00p 480.00p 473.20p 475.00p 25252
31/01/2019 460.00p 480.00p 460.00p 475.00p 87525
30/01/2019 455.00p 470.00p 445.00p 460.00p 26876
29/01/2019 455.00p 455.00p 440.00p 455.00p 178166
28/01/2019 455.00p 467.00p 445.50p 455.00p 2150
25/01/2019 455.00p 469.00p 445.00p 455.00p 6766
24/01/2019 470.00p 470.00p 455.00p 455.00p 6802
23/01/2019 475.00p 475.00p 462.00p 470.00p 44946
22/01/2019 475.00p 475.00p 460.00p 475.00p 186887
21/01/2019 475.00p 485.00p 455.00p 475.00p 100082
18/01/2019 455.00p 480.00p 445.00p 475.00p 21467
17/01/2019 450.00p 470.00p 445.00p 455.00p 6836
16/01/2019 450.00p 460.00p 445.00p 450.00p 9799
15/01/2019 450.00p 455.00p 440.00p 450.00p 147377
14/01/2019 430.00p 460.00p 430.00p 450.00p 4547
11/01/2019 412.50p 440.00p 412.50p 430.00p 18311
10/01/2019 405.00p 425.00p 392.00p 412.50p 19003
09/01/2019 405.00p 420.00p 392.00p 405.00p 4877
08/01/2019 410.00p 412.00p 395.00p 405.00p 162752
07/01/2019 410.00p 413.40p 400.00p 410.00p 16284
04/01/2019 410.00p 413.40p 410.00p 410.00p 97083
03/01/2019 415.00p 417.00p 400.00p 410.00p 8512
02/01/2019 410.00p 430.00p 405.00p 415.00p 8704
31/12/2018 410.00p 415.00p 410.00p 410.00p 8000
28/12/2018 405.00p 410.00p 405.00p 407.50p 3067
27/12/2018 392.50p 410.00p 385.00p 405.00p 10019
24/12/2018 390.50p 405.00p 390.50p 392.50p 3442
21/12/2018 385.00p 401.00p 382.00p 390.50p 31424
20/12/2018 385.00p 390.00p 380.00p 385.00p 366782
19/12/2018 392.50p 392.50p 380.00p 390.00p 22369
18/12/2018 402.50p 402.50p 390.00p 395.00p 62906
17/12/2018 402.50p 410.00p 395.00p 402.50p 27985
14/12/2018 402.50p 410.00p 397.00p 402.50p 111043
13/12/2018 402.50p 402.50p 395.00p 402.50p 63097
12/12/2018 407.50p 410.00p 395.00p 402.50p 231424
11/12/2018 407.50p 415.00p 395.00p 407.50p 127620
10/12/2018 430.00p 430.00p 395.00p 407.50p 61597
07/12/2018 440.00p 450.00p 411.00p 425.00p 23823
06/12/2018 442.50p 447.00p 430.00p 440.00p 8693
05/12/2018 447.50p 447.50p 430.00p 442.50p 5191
04/12/2018 450.00p 450.00p 435.00p 447.50p 12019
03/12/2018 450.00p 452.49p 440.00p 450.00p 54419
30/11/2018 447.50p 447.90p 435.11p 447.50p 6303
29/11/2018 447.50p 448.00p 435.11p 447.50p 40142
28/11/2018 442.50p 447.50p 440.00p 447.50p 30676
27/11/2018 447.50p 447.50p 435.00p 442.50p 30669
26/11/2018 452.50p 452.50p 435.00p 447.50p 20433
23/11/2018 455.00p 455.00p 440.00p 452.50p 20977
22/11/2018 455.00p 455.00p 445.00p 455.00p 14520
21/11/2018 455.00p 468.00p 441.00p 455.00p 33542
20/11/2018 455.00p 462.49p 440.00p 455.00p 109644
19/11/2018 455.00p 466.00p 447.00p 455.00p 8044
16/11/2018 455.00p 466.00p 447.00p 455.00p 745
15/11/2018 455.00p 466.88p 446.60p 455.00p 2447

*Close Price adjusted for both dividends and splits