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
14/12/2017 577.50p 590.00p 571.90p 577.50p 59935
13/12/2017 567.50p 590.00p 567.50p 577.50p 125476
12/12/2017 565.00p 571.49p 561.00p 565.00p 4558
11/12/2017 565.00p 575.00p 561.00p 565.00p 42644
08/12/2017 562.50p 575.00p 552.00p 565.00p 35866
07/12/2017 562.50p 568.70p 554.51p 562.50p 5985
06/12/2017 607.50p 608.40p 551.00p 562.50p 27924
05/12/2017 595.00p 599.90p 585.00p 592.50p 10788
04/12/2017 595.00p 600.00p 594.51p 595.00p 681
01/12/2017 595.00p 600.00p 590.00p 595.00p 6774
30/11/2017 595.00p 600.00p 590.00p 595.00p 30576
29/11/2017 595.00p 600.00p 590.00p 595.00p 5537
28/11/2017 595.00p 595.00p 590.00p 595.00p 200
27/11/2017 597.50p 600.00p 590.00p 595.00p 18858
24/11/2017 582.50p 600.00p 578.00p 595.00p 6514
23/11/2017 567.50p 585.00p 555.00p 582.50p 9337
22/11/2017 560.00p 580.00p 552.00p 567.50p 6942
21/11/2017 557.50p 570.00p 545.00p 557.50p 27981
20/11/2017 557.50p 570.00p 555.00p 557.50p 1805
17/11/2017 550.00p 570.00p 550.00p 557.50p 8977
16/11/2017 550.00p 560.03p 540.00p 550.00p 21618
15/11/2017 552.50p 565.00p 545.00p 550.00p 29255
14/11/2017 550.00p 559.00p 535.00p 552.50p 30457
13/11/2017 555.00p 563.00p 545.00p 552.50p 21931
10/11/2017 565.00p 575.00p 550.00p 557.50p 127345
09/11/2017 567.50p 573.00p 551.00p 565.00p 22903
08/11/2017 585.00p 585.00p 561.00p 567.50p 15344
07/11/2017 590.00p 597.00p 582.00p 590.00p 9556
06/11/2017 595.00p 600.00p 585.15p 592.50p 6107
03/11/2017 595.00p 600.00p 585.00p 595.00p 28792
02/11/2017 595.00p 600.60p 587.50p 595.00p 328282
01/11/2017 595.00p 600.00p 587.50p 595.00p 9725
31/10/2017 595.00p 600.00p 585.00p 595.00p 16651
30/10/2017 595.00p 599.00p 585.00p 595.00p 3787
27/10/2017 595.00p 600.00p 585.00p 595.00p 37493
26/10/2017 597.50p 600.00p 585.10p 595.00p 22153
25/10/2017 595.00p 600.00p 595.00p 597.50p 65922
24/10/2017 597.50p 604.00p 590.00p 597.50p 9668
23/10/2017 600.00p 602.40p 590.00p 597.50p 6030
20/10/2017 600.00p 600.00p 590.00p 600.00p 1291
19/10/2017 597.50p 602.40p 590.00p 600.00p 8207
18/10/2017 600.00p 602.45p 590.00p 600.00p 82863
17/10/2017 600.00p 608.00p 590.00p 600.00p 123704
16/10/2017 602.50p 610.00p 591.00p 600.00p 110995
13/10/2017 605.00p 605.00p 602.50p 602.50p 297501
12/10/2017 612.50p 612.50p 605.00p 605.00p 22306
11/10/2017 615.00p 615.00p 612.50p 612.50p 1710
10/10/2017 622.50p 622.50p 615.00p 615.00p 9185
09/10/2017 627.50p 627.50p 622.50p 622.50p 8382
06/10/2017 627.50p 630.00p 627.50p 627.50p 3851
05/10/2017 627.50p 627.50p 627.50p 627.50p 2619
04/10/2017 627.50p 627.50p 627.50p 627.50p 5550
03/10/2017 627.50p 627.50p 627.50p 627.50p 5310
02/10/2017 632.50p 630.00p 627.50p 627.50p 19477
29/09/2017 630.00p 630.00p 630.00p 630.00p 19214
28/09/2017 630.00p 632.50p 630.00p 630.00p 51945
27/09/2017 630.00p 630.00p 630.00p 630.00p 142863
26/09/2017 630.00p 630.00p 630.00p 630.00p 8462
25/09/2017 630.00p 630.00p 630.00p 630.00p 6844
22/09/2017 630.00p 630.00p 630.00p 630.00p 6692
21/09/2017 625.00p 630.00p 620.00p 630.00p 404121
20/09/2017 625.00p 625.00p 625.00p 625.00p 7508
19/09/2017 627.50p 627.50p 625.00p 625.00p 6918
18/09/2017 627.50p 627.50p 627.50p 627.50p 2713
15/09/2017 627.50p 627.50p 627.50p 627.50p 6001
14/09/2017 627.50p 630.00p 627.50p 627.50p 6384
13/09/2017 630.00p 630.00p 630.00p 630.00p 6199
12/09/2017 630.00p 630.00p 630.00p 630.00p 18013
11/09/2017 630.00p 630.00p 630.00p 630.00p 3412
08/09/2017 630.00p 630.00p 630.00p 630.00p 10526
07/09/2017 630.00p 630.00p 630.00p 630.00p 14549
06/09/2017 630.00p 630.00p 630.00p 630.00p 12520
05/09/2017 630.00p 635.00p 630.00p 630.00p 4296
04/09/2017 630.00p 635.00p 630.00p 630.00p 11397
01/09/2017 630.00p 630.00p 630.00p 630.00p 26619
31/08/2017 637.50p 637.50p 630.00p 630.00p 13846
30/08/2017 637.50p 637.50p 637.50p 637.50p 3821
29/08/2017 637.50p 637.50p 637.50p 637.50p 11881
25/08/2017 642.50p 650.00p 637.50p 637.50p 20416
24/08/2017 660.00p 660.00p 650.00p 650.00p 8384
23/08/2017 660.00p 660.00p 660.00p 660.00p 6249
22/08/2017 657.50p 660.00p 657.50p 660.00p 10137
21/08/2017 657.50p 657.50p 657.50p 657.50p 8055
18/08/2017 665.00p 665.00p 657.50p 657.50p 10531
17/08/2017 665.00p 665.00p 665.00p 665.00p 773731
16/08/2017 667.50p 667.50p 665.00p 665.00p 5545
15/08/2017 665.00p 667.50p 665.00p 667.50p 1427127
14/08/2017 672.50p 675.00p 665.00p 665.00p 14008
11/08/2017 670.00p 670.00p 667.50p 667.50p 10433
10/08/2017 680.00p 680.00p 670.00p 670.00p 80057
09/08/2017 680.00p 680.00p 680.00p 680.00p 34204
08/08/2017 677.50p 680.00p 677.50p 680.00p 49203
07/08/2017 670.00p 677.50p 670.00p 677.50p 31685
04/08/2017 670.00p 670.00p 670.00p 670.00p 29245
03/08/2017 670.00p 670.00p 670.00p 670.00p 13035
02/08/2017 670.00p 670.00p 670.00p 670.00p 17817
01/08/2017 665.00p 670.00p 665.00p 670.00p 13570
31/07/2017 665.00p 667.50p 665.00p 665.00p 56009
28/07/2017 665.00p 665.00p 665.00p 665.00p 15643
27/07/2017 662.50p 665.00p 662.50p 665.00p 211145
26/07/2017 652.50p 662.50p 652.50p 662.50p 34744
25/07/2017 650.00p 652.50p 650.00p 652.50p 41331
24/07/2017 640.00p 650.00p 632.50p 650.00p 63653
21/07/2017 632.50p 632.50p 632.50p 632.50p 15334
20/07/2017 632.50p 632.50p 632.50p 632.50p 6693
19/07/2017 632.50p 632.50p 632.50p 632.50p 9527
18/07/2017 632.50p 632.50p 632.50p 632.50p 44563
17/07/2017 632.50p 632.50p 632.50p 632.50p 8378
14/07/2017 632.50p 632.50p 632.50p 632.50p 14713
13/07/2017 632.50p 632.50p 632.50p 632.50p 12040
12/07/2017 637.50p 635.00p 632.50p 632.50p 23340
11/07/2017 637.50p 635.00p 635.00p 635.00p 17670
10/07/2017 637.50p 635.00p 635.00p 635.00p 13370
07/07/2017 637.50p 635.00p 630.00p 635.00p 50565
06/07/2017 637.50p 630.00p 630.00p 630.00p 14224
05/07/2017 630.00p 630.00p 630.00p 630.00p 178930
04/07/2017 627.50p 630.00p 627.50p 630.00p 182779
03/07/2017 630.00p 632.50p 622.50p 627.50p 181488
30/06/2017 632.50p 630.00p 600.00p 630.00p 2789671
29/06/2017 600.00p 600.00p 600.00p 600.00p 20382
28/06/2017 600.00p 600.00p 600.00p 600.00p 8425
27/06/2017 600.00p 600.00p 600.00p 600.00p 146098
26/06/2017 600.00p 600.00p 600.00p 600.00p 7115
23/06/2017 600.00p 600.00p 600.00p 600.00p 50213
22/06/2017 590.00p 600.00p 590.00p 600.00p 0
21/06/2017 590.00p 590.00p 585.00p 590.00p 0
20/06/2017 590.00p 590.00p 585.00p 590.00p 0
19/06/2017 590.00p 590.00p 590.00p 590.00p 0
16/06/2017 585.00p 600.00p 575.00p 590.00p 19024
15/06/2017 597.50p 601.74p 575.11p 585.00p 30775
14/06/2017 587.50p 604.00p 587.50p 597.50p 4999
13/06/2017 587.50p 595.00p 585.00p 587.50p 11029
12/06/2017 585.00p 593.59p 580.00p 587.50p 29540
09/06/2017 590.00p 590.00p 580.00p 585.00p 7179
08/06/2017 587.50p 598.14p 587.50p 590.00p 20297
07/06/2017 600.00p 600.00p 580.00p 590.00p 14676
06/06/2017 615.00p 619.00p 595.00p 600.00p 6167
05/06/2017 612.50p 625.00p 611.00p 615.00p 24097
02/06/2017 600.00p 609.00p 600.00p 605.00p 24480
01/06/2017 595.00p 600.60p 590.00p 600.00p 45843
31/05/2017 587.50p 602.00p 581.11p 595.00p 55214
30/05/2017 587.50p 601.20p 580.00p 587.50p 139587
26/05/2017 587.50p 600.00p 587.50p 587.50p 504715
25/05/2017 587.50p 599.88p 577.00p 587.50p 1739
24/05/2017 590.00p 593.80p 575.00p 587.50p 14291
23/05/2017 600.00p 602.00p 580.00p 590.00p 41262
22/05/2017 600.00p 602.90p 588.00p 597.50p 8837
19/05/2017 600.00p 603.90p 585.00p 597.50p 25781
18/05/2017 602.50p 608.00p 586.25p 597.50p 10430
17/05/2017 582.50p 610.00p 580.00p 602.50p 37940
16/05/2017 570.00p 600.00p 563.00p 582.50p 100913
15/05/2017 540.00p 580.00p 540.00p 570.00p 292949
12/05/2017 502.50p 510.00p 493.81p 502.50p 6618
11/05/2017 502.50p 510.00p 493.81p 502.50p 16407
10/05/2017 502.50p 510.00p 493.81p 502.50p 122749
09/05/2017 502.50p 507.50p 493.00p 502.50p 7380
08/05/2017 502.50p 508.25p 490.00p 502.50p 13170
05/05/2017 500.00p 515.00p 500.00p 502.50p 9588
04/05/2017 500.00p 506.90p 492.60p 500.00p 974
03/05/2017 500.00p 508.00p 492.51p 500.00p 9518
02/05/2017 500.00p 510.00p 491.81p 500.00p 8710
28/04/2017 500.00p 508.40p 491.60p 500.00p 6780
27/04/2017 500.00p 509.90p 500.00p 500.00p 3513
26/04/2017 500.00p 509.99p 490.23p 500.00p 3532
25/04/2017 500.00p 504.00p 487.00p 500.00p 2077
24/04/2017 500.00p 504.00p 487.00p 500.00p 9664
21/04/2017 500.00p 504.00p 490.00p 500.00p 114615
20/04/2017 500.00p 504.00p 485.00p 500.00p 14557
19/04/2017 500.00p 502.44p 490.00p 500.00p 83325
18/04/2017 500.00p 503.40p 487.51p 500.00p 12273
13/04/2017 500.00p 510.00p 485.00p 500.00p 10068
12/04/2017 500.00p 505.00p 487.00p 500.00p 5326
11/04/2017 500.00p 507.40p 485.00p 500.00p 6328
10/04/2017 500.00p 507.50p 487.00p 500.00p 48114
07/04/2017 500.00p 509.00p 487.00p 500.00p 5637
06/04/2017 500.00p 509.00p 487.00p 500.00p 6917
05/04/2017 500.00p 500.00p 486.00p 500.00p 4164
04/04/2017 500.00p 510.00p 487.51p 500.00p 11219
03/04/2017 500.00p 504.00p 490.00p 500.00p 10759
31/03/2017 500.00p 504.00p 485.00p 500.00p 14044
30/03/2017 500.00p 505.00p 490.10p 500.00p 2237
29/03/2017 500.00p 510.00p 485.00p 500.00p 26145
28/03/2017 500.00p 503.00p 490.00p 500.00p 20742
27/03/2017 502.50p 505.00p 490.25p 500.00p 118937
24/03/2017 502.50p 503.44p 496.25p 502.50p 7964
23/03/2017 502.50p 512.00p 492.00p 502.50p 8638
22/03/2017 502.50p 504.90p 495.48p 502.50p 12777
21/03/2017 502.50p 513.00p 490.00p 502.50p 10031
20/03/2017 502.50p 515.00p 490.00p 502.50p 4084
17/03/2017 502.50p 510.00p 490.00p 502.50p 12288
16/03/2017 502.50p 515.00p 490.00p 502.50p 11356
15/03/2017 502.50p 513.00p 496.25p 502.50p 10041
14/03/2017 502.50p 509.00p 496.21p 502.50p 2508
13/03/2017 502.50p 510.90p 496.00p 502.50p 10940
10/03/2017 502.50p 513.00p 496.00p 502.50p 6256
09/03/2017 502.50p 512.50p 496.00p 502.50p 83576
08/03/2017 500.00p 512.00p 492.50p 502.50p 86461
07/03/2017 505.00p 506.50p 495.00p 500.00p 1763
06/03/2017 505.00p 506.50p 495.12p 505.00p 43159
03/03/2017 505.00p 509.50p 495.12p 505.00p 4840

*Close Price adjusted for both dividends and splits