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
18/05/2016 387.50p 392.00p 380.00p 387.50p 2703
17/05/2016 385.00p 392.00p 385.00p 387.50p 259968
16/05/2016 382.50p 389.00p 380.00p 385.00p 88087
13/05/2016 382.50p 387.50p 382.50p 382.50p 126129
12/05/2016 385.00p 390.00p 382.50p 382.50p 1755
11/05/2016 385.00p 392.00p 380.00p 385.00p 13269
10/05/2016 385.00p 392.20p 382.00p 385.00p 3384
09/05/2016 385.00p 392.20p 375.00p 385.00p 216036
06/05/2016 378.50p 389.00p 375.00p 385.00p 14682
05/05/2016 378.50p 385.00p 375.00p 378.50p 4203
04/05/2016 378.50p 385.13p 375.00p 378.50p 18108
03/05/2016 378.50p 385.30p 378.00p 378.50p 80400
29/04/2016 373.50p 385.00p 373.50p 378.50p 509606
28/04/2016 372.50p 379.00p 369.80p 373.50p 14509
27/04/2016 370.00p 379.00p 367.00p 372.50p 288490
26/04/2016 365.00p 375.00p 360.00p 367.50p 501663
25/04/2016 360.00p 371.00p 360.00p 365.00p 18931
22/04/2016 360.00p 370.00p 350.00p 360.00p 18452
21/04/2016 355.00p 365.00p 349.80p 355.00p 907937
20/04/2016 355.00p 355.00p 349.80p 355.00p 17250
19/04/2016 347.50p 355.00p 347.50p 350.00p 80000
18/04/2016 347.50p 355.00p 343.60p 347.50p 14364
15/04/2016 347.50p 353.50p 347.50p 347.50p 1052
14/04/2016 347.50p 347.50p 347.50p 347.50p 85478
13/04/2016 347.50p 353.50p 347.50p 347.50p 3050
12/04/2016 347.50p 353.50p 340.00p 347.50p 6454
11/04/2016 347.50p 350.35p 347.50p 347.50p 233
08/04/2016 345.00p 348.70p 345.00p 347.50p 102669
07/04/2016 340.00p 348.80p 340.00p 345.00p 86546
06/04/2016 340.00p 347.00p 331.00p 340.00p 2926
05/04/2016 345.00p 348.00p 335.00p 340.00p 38714
04/04/2016 347.00p 352.46p 340.00p 345.00p 21738
01/04/2016 335.00p 352.46p 330.00p 347.00p 27216
31/03/2016 317.50p 342.80p 317.50p 335.00p 57727
30/03/2016 310.00p 310.00p 305.00p 310.00p 8000
29/03/2016 310.00p 317.00p 304.20p 310.00p 3321
24/03/2016 310.00p 310.00p 304.20p 310.00p 3161
23/03/2016 310.00p 317.00p 305.00p 310.00p 3530
22/03/2016 310.00p 310.00p 304.20p 310.00p 13755
21/03/2016 310.00p 310.00p 300.00p 310.00p 25800
18/03/2016 310.00p 317.00p 299.85p 310.00p 28354
17/03/2016 310.00p 310.00p 304.50p 310.00p 10718
16/03/2016 310.00p 319.00p 300.00p 310.00p 9797
15/03/2016 312.50p 320.00p 304.20p 310.00p 27019
14/03/2016 307.50p 320.00p 303.15p 312.50p 5244
11/03/2016 307.50p 314.00p 303.15p 307.50p 7074
10/03/2016 310.00p 314.00p 300.00p 307.50p 7147
09/03/2016 312.50p 312.50p 300.00p 310.00p 29332
08/03/2016 312.50p 312.50p 310.00p 312.50p 0
07/03/2016 312.50p 315.20p 305.00p 312.50p 84513
04/03/2016 312.50p 315.40p 306.60p 312.50p 8935
03/03/2016 312.50p 312.50p 310.00p 312.50p 0
02/03/2016 312.50p 312.50p 306.50p 312.50p 103280
01/03/2016 312.50p 312.50p 306.50p 312.50p 1500
29/02/2016 312.50p 312.50p 312.50p 312.50p 0
26/02/2016 312.50p 318.00p 312.50p 312.50p 1250
25/02/2016 312.50p 312.50p 312.50p 312.50p 0
24/02/2016 312.50p 312.50p 312.50p 312.50p 0
23/02/2016 312.50p 318.00p 312.50p 312.50p 784
22/02/2016 312.50p 318.00p 312.50p 312.50p 8070
19/02/2016 312.50p 312.50p 312.50p 312.50p 0
18/02/2016 312.50p 318.00p 305.00p 312.50p 15508
17/02/2016 312.50p 318.00p 306.50p 312.50p 3665
16/02/2016 312.50p 318.00p 312.50p 312.50p 3627
15/02/2016 310.00p 318.00p 310.00p 312.50p 4932
12/02/2016 312.50p 312.50p 305.00p 310.00p 503464
11/02/2016 315.00p 315.00p 309.65p 312.50p 48761
10/02/2016 315.00p 315.00p 312.00p 315.00p 152
09/02/2016 315.00p 315.00p 312.00p 315.00p 2000
08/02/2016 315.00p 315.00p 312.00p 315.00p 6819
05/02/2016 315.00p 320.00p 315.00p 315.00p 25306
04/02/2016 315.00p 315.00p 312.50p 315.00p 10909
03/02/2016 315.00p 320.00p 312.50p 315.00p 6523
02/02/2016 315.00p 315.00p 315.00p 315.00p 0
01/02/2016 315.00p 320.00p 312.50p 315.00p 3994
29/01/2016 315.00p 320.00p 312.50p 315.00p 101792
28/01/2016 315.00p 320.00p 312.50p 315.00p 1533
27/01/2016 315.00p 320.00p 312.00p 315.00p 14843
26/01/2016 315.00p 315.00p 310.00p 315.00p 2573
25/01/2016 315.00p 319.00p 310.00p 315.00p 1837
22/01/2016 315.00p 320.16p 311.00p 315.00p 4588
21/01/2016 315.00p 319.00p 310.00p 315.00p 1783
20/01/2016 315.00p 315.00p 311.00p 315.00p 2601
19/01/2016 315.00p 319.00p 315.00p 315.00p 1000
18/01/2016 320.00p 320.00p 310.00p 315.00p 25716
15/01/2016 320.00p 322.00p 315.00p 320.00p 209475
14/01/2016 322.50p 324.00p 315.00p 320.00p 43300
13/01/2016 323.50p 325.45p 320.55p 322.50p 5979
12/01/2016 322.50p 325.45p 317.00p 323.50p 208443
11/01/2016 330.00p 332.70p 320.25p 322.50p 11001
08/01/2016 327.50p 335.00p 321.00p 330.00p 7008
07/01/2016 327.50p 332.84p 321.00p 327.50p 282195
06/01/2016 325.00p 335.00p 325.00p 325.00p 133734
05/01/2016 325.00p 335.00p 321.00p 325.00p 5728
04/01/2016 320.00p 335.00p 315.00p 325.00p 17323
31/12/2015 317.50p 325.00p 317.50p 317.50p 6750
30/12/2015 317.50p 325.00p 317.50p 317.50p 5752
29/12/2015 317.50p 325.00p 312.25p 317.50p 4780
24/12/2015 317.50p 317.50p 317.50p 317.50p 0
23/12/2015 315.00p 325.00p 311.33p 317.50p 11404
22/12/2015 312.50p 325.00p 312.50p 315.00p 16649
21/12/2015 312.50p 320.00p 310.00p 312.50p 10963
18/12/2015 312.50p 312.50p 306.00p 312.50p 11599
17/12/2015 312.50p 312.50p 310.00p 312.50p 251140
16/12/2015 312.50p 312.50p 311.00p 312.50p 2130
15/12/2015 312.50p 312.50p 300.00p 310.00p 13633
14/12/2015 312.50p 320.00p 300.00p 312.50p 2356595
11/12/2015 312.50p 312.50p 306.00p 312.50p 706905
10/12/2015 312.50p 312.50p 306.00p 312.50p 252
09/12/2015 312.50p 312.50p 305.30p 312.50p 4735
08/12/2015 317.50p 317.50p 307.50p 312.50p 13806
07/12/2015 320.00p 324.12p 310.00p 317.50p 257708
04/12/2015 317.50p 318.00p 312.50p 312.50p 3685
03/12/2015 305.00p 317.50p 305.00p 317.50p 8300
02/12/2015 305.00p 310.00p 305.00p 305.00p 4835
01/12/2015 300.00p 305.00p 300.00p 305.00p 0
30/11/2015 302.50p 309.00p 295.00p 300.00p 11580
27/11/2015 305.00p 305.00p 301.00p 305.00p 100
26/11/2015 305.00p 305.00p 305.00p 305.00p 0
25/11/2015 305.00p 305.00p 305.00p 305.00p 0
24/11/2015 305.00p 306.00p 301.00p 305.00p 3029
23/11/2015 305.00p 309.00p 305.00p 305.00p 4084
20/11/2015 305.00p 309.00p 305.00p 305.00p 1705
19/11/2015 312.50p 318.67p 305.00p 305.00p 53122
18/11/2015 307.50p 311.85p 305.00p 307.50p 12100
17/11/2015 307.50p 307.50p 303.00p 307.50p 17988
16/11/2015 297.50p 309.00p 295.00p 307.50p 5682
13/11/2015 297.50p 305.00p 292.00p 297.50p 974
12/11/2015 297.50p 300.00p 292.00p 297.50p 487
11/11/2015 297.50p 297.50p 297.50p 297.50p 0
10/11/2015 297.50p 305.00p 292.00p 297.50p 4503
09/11/2015 295.00p 299.00p 290.00p 295.00p 1928
06/11/2015 295.00p 297.90p 290.00p 295.00p 2675
05/11/2015 295.00p 297.90p 290.00p 295.00p 4422
04/11/2015 295.00p 298.35p 290.00p 295.00p 8660
03/11/2015 293.50p 297.40p 289.08p 295.00p 14147
02/11/2015 293.50p 297.00p 287.00p 293.50p 7499
30/10/2015 289.00p 300.00p 287.00p 293.50p 291681
29/10/2015 280.00p 293.00p 280.00p 289.00p 230500
28/10/2015 277.50p 280.00p 275.00p 280.00p 0
27/10/2015 275.00p 279.00p 271.60p 275.00p 3555
26/10/2015 287.50p 293.35p 275.00p 275.00p 8313
23/10/2015 287.50p 287.50p 287.50p 287.50p 0
22/10/2015 292.50p 298.35p 287.00p 287.50p 6145
21/10/2015 292.50p 298.35p 286.00p 292.50p 8687
20/10/2015 292.50p 300.09p 286.00p 292.50p 2242
19/10/2015 287.50p 292.50p 280.00p 292.50p 13620
16/10/2015 290.00p 290.00p 286.00p 287.50p 1580
15/10/2015 290.00p 290.00p 290.00p 290.00p 0
14/10/2015 290.00p 290.00p 284.00p 290.00p 9000
13/10/2015 290.00p 294.50p 290.00p 290.00p 107
12/10/2015 290.00p 294.50p 286.60p 290.00p 3142
09/10/2015 290.00p 294.50p 290.00p 290.00p 5539
08/10/2015 290.00p 292.00p 290.00p 290.00p 3650
07/10/2015 290.00p 295.70p 290.00p 290.00p 8648
06/10/2015 297.50p 299.00p 285.00p 290.00p 7837
05/10/2015 297.50p 302.00p 290.00p 297.50p 7911
02/10/2015 302.50p 305.50p 292.50p 297.50p 6428
01/10/2015 302.50p 306.00p 295.00p 302.50p 4498
30/09/2015 302.50p 302.50p 295.00p 302.50p 3406
29/09/2015 302.50p 308.00p 295.00p 302.50p 4334
28/09/2015 302.50p 308.00p 302.50p 302.50p 2378
25/09/2015 302.50p 305.00p 295.00p 302.50p 4664
24/09/2015 302.50p 306.40p 295.00p 302.50p 3850
23/09/2015 307.50p 307.50p 295.00p 302.50p 8806
22/09/2015 307.50p 311.49p 300.00p 307.50p 4806
21/09/2015 307.50p 307.50p 300.00p 307.50p 500
18/09/2015 307.50p 314.16p 300.00p 307.50p 37277
17/09/2015 307.50p 307.50p 300.00p 307.50p 5000
16/09/2015 307.50p 311.70p 307.50p 307.50p 3170
15/09/2015 307.50p 307.50p 300.00p 307.50p 5158
14/09/2015 307.50p 307.50p 305.00p 307.50p 158052
11/09/2015 307.50p 307.50p 302.00p 307.50p 1433
10/09/2015 307.50p 314.00p 300.00p 307.50p 50260
09/09/2015 307.50p 307.50p 307.50p 307.50p 0
08/09/2015 307.50p 307.50p 302.00p 307.50p 5880
07/09/2015 300.00p 315.00p 300.00p 307.50p 20842
04/09/2015 295.00p 295.00p 295.00p 295.00p 0
03/09/2015 295.00p 300.00p 291.00p 295.00p 2237
02/09/2015 285.00p 305.00p 285.00p 295.00p 14010
01/09/2015 285.00p 290.00p 280.00p 285.00p 1108
28/08/2015 275.00p 290.00p 270.00p 285.00p 25170
27/08/2015 274.00p 279.50p 267.00p 275.00p 21416
26/08/2015 265.00p 275.00p 260.00p 274.00p 26139
25/08/2015 280.00p 280.00p 265.00p 265.00p 44515
24/08/2015 297.50p 297.50p 275.00p 280.00p 47431
21/08/2015 297.50p 297.50p 295.00p 297.50p 6546
20/08/2015 297.50p 300.00p 295.00p 297.50p 6540
19/08/2015 297.50p 300.00p 295.00p 297.50p 0
18/08/2015 297.50p 300.00p 295.00p 297.50p 1937
17/08/2015 305.00p 305.00p 295.00p 297.50p 12000
14/08/2015 305.00p 305.00p 300.00p 305.00p 9700
13/08/2015 305.00p 305.00p 300.00p 305.00p 18264
12/08/2015 305.00p 305.00p 300.00p 305.00p 7500
11/08/2015 305.00p 307.00p 300.00p 305.00p 2291
10/08/2015 305.00p 305.00p 300.00p 305.00p 15500
07/08/2015 305.00p 310.00p 300.00p 305.00p 96004
06/08/2015 306.00p 310.00p 300.00p 305.00p 15012
05/08/2015 306.00p 306.00p 302.50p 306.00p 3920
04/08/2015 305.00p 309.00p 305.00p 306.00p 12816

*Close Price adjusted for both dividends and splits