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
01/03/2023 121.50p 122.10p 120.00p 121.50p 18172
28/02/2023 124.00p 124.00p 120.11p 121.50p 29047
27/02/2023 127.50p 129.00p 123.50p 124.00p 28982
24/02/2023 122.00p 127.50p 122.00p 127.50p 94035
23/02/2023 121.00p 123.70p 120.11p 122.00p 84759
22/02/2023 119.00p 122.90p 116.50p 121.00p 87470
21/02/2023 113.25p 124.00p 113.25p 120.00p 87360
20/02/2023 107.50p 115.00p 107.50p 113.25p 94862
17/02/2023 102.50p 110.00p 101.00p 107.50p 55280
16/02/2023 102.50p 105.00p 99.50p 102.50p 58822
15/02/2023 99.50p 105.00p 99.50p 102.50p 18511
14/02/2023 99.50p 101.19p 97.00p 99.50p 81014
13/02/2023 98.00p 101.25p 97.11p 99.50p 25442
10/02/2023 95.00p 102.90p 95.00p 98.00p 355446
09/02/2023 89.00p 98.00p 88.00p 96.00p 186740
08/02/2023 89.00p 90.00p 88.50p 89.00p 88079
07/02/2023 89.50p 90.00p 88.75p 89.00p 409549
06/02/2023 89.50p 90.00p 88.45p 89.50p 16385
03/02/2023 89.50p 90.00p 88.45p 89.50p 22119
02/02/2023 89.50p 91.00p 88.45p 89.50p 74670
01/02/2023 89.50p 91.00p 88.00p 91.00p 41528
31/01/2023 91.00p 91.00p 88.00p 89.50p 92375
30/01/2023 91.00p 91.00p 90.00p 91.00p 29636
27/01/2023 91.00p 91.75p 90.30p 91.00p 43367
26/01/2023 91.00p 91.00p 90.00p 91.00p 73224
25/01/2023 92.00p 92.00p 90.60p 91.00p 148138
24/01/2023 92.00p 93.00p 90.68p 92.00p 44061
23/01/2023 92.00p 92.00p 90.68p 92.00p 47255
20/01/2023 92.00p 92.85p 91.55p 92.00p 16298
19/01/2023 92.50p 93.76p 90.00p 92.00p 25747
18/01/2023 92.50p 94.70p 92.33p 92.50p 37652
17/01/2023 92.50p 94.70p 90.00p 92.50p 135191
16/01/2023 92.50p 94.80p 91.00p 92.50p 20703
13/01/2023 92.50p 93.60p 90.00p 92.50p 44969
12/01/2023 92.50p 93.60p 91.00p 92.50p 3237
11/01/2023 92.50p 94.80p 90.86p 92.50p 156373
10/01/2023 98.00p 98.00p 90.11p 92.50p 387852
09/01/2023 101.50p 104.00p 98.00p 98.00p 38295
06/01/2023 101.50p 102.00p 98.00p 101.00p 6966
05/01/2023 101.50p 104.00p 99.00p 101.00p 385802
04/01/2023 101.50p 101.75p 98.00p 101.00p 45562
03/01/2023 101.50p 101.80p 99.00p 101.00p 33391
30/12/2022 101.50p 101.50p 100.25p 101.00p 0
29/12/2022 101.50p 102.95p 99.90p 101.00p 6232
28/12/2022 100.50p 104.00p 98.90p 101.00p 37833
23/12/2022 100.00p 103.90p 100.00p 100.00p 25493
22/12/2022 98.00p 104.00p 97.55p 100.00p 25358
21/12/2022 103.50p 103.50p 94.00p 98.00p 86454
20/12/2022 106.00p 106.00p 101.00p 103.50p 20149
19/12/2022 111.50p 111.50p 101.50p 106.00p 173784
16/12/2022 112.50p 113.15p 110.00p 111.50p 16957
15/12/2022 115.00p 115.00p 110.00p 112.50p 52567
14/12/2022 114.00p 115.00p 111.56p 114.00p 13828
13/12/2022 116.00p 116.00p 112.40p 113.00p 114312
12/12/2022 116.00p 120.00p 113.70p 116.50p 42650
09/12/2022 108.50p 120.00p 108.50p 116.50p 61674
08/12/2022 104.00p 110.00p 104.00p 108.50p 272621
07/12/2022 104.00p 107.00p 103.22p 104.00p 54507
06/12/2022 115.00p 115.00p 104.00p 104.00p 108604
05/12/2022 102.50p 117.00p 102.50p 114.00p 79629
02/12/2022 99.00p 105.00p 97.00p 105.00p 43352
01/12/2022 99.00p 102.00p 97.00p 99.00p 17608
30/11/2022 99.00p 101.80p 96.00p 99.00p 56663
29/11/2022 93.50p 102.00p 92.96p 99.00p 445597
28/11/2022 87.50p 95.00p 87.50p 93.50p 135683
25/11/2022 82.50p 89.00p 81.00p 87.50p 430796
24/11/2022 82.50p 84.00p 80.75p 82.50p 57681
23/11/2022 85.00p 86.00p 82.50p 82.50p 219631
22/11/2022 87.50p 88.29p 85.50p 86.00p 39320
21/11/2022 88.50p 89.00p 88.00p 89.00p 33006
18/11/2022 89.50p 91.00p 88.00p 89.00p 188839
17/11/2022 93.00p 93.00p 88.00p 90.00p 341887
16/11/2022 94.50p 94.50p 92.00p 93.00p 18136
15/11/2022 96.00p 96.00p 94.00p 94.50p 88943
14/11/2022 96.50p 96.50p 95.25p 96.00p 11185
11/11/2022 97.00p 97.00p 96.00p 96.50p 38596
10/11/2022 98.00p 98.00p 95.25p 97.00p 51545
09/11/2022 98.00p 98.00p 96.00p 98.00p 53522
08/11/2022 98.00p 98.50p 96.00p 98.00p 29804
07/11/2022 100.50p 100.50p 96.00p 98.00p 25730
04/11/2022 100.50p 100.50p 96.00p 98.00p 80023
03/11/2022 100.50p 100.50p 96.00p 100.50p 5425
02/11/2022 100.50p 100.50p 96.00p 100.50p 9008
01/11/2022 100.50p 105.00p 96.25p 100.50p 6262
31/10/2022 100.00p 100.50p 96.25p 100.50p 56827
28/10/2022 100.00p 100.00p 97.00p 100.00p 65410
27/10/2022 100.00p 100.00p 97.00p 100.00p 2172
26/10/2022 100.00p 101.40p 96.00p 100.00p 44160
25/10/2022 100.00p 101.38p 100.00p 100.00p 72713
24/10/2022 101.50p 104.89p 99.00p 100.00p 34279
21/10/2022 101.50p 101.50p 99.00p 101.50p 10890
20/10/2022 101.50p 101.50p 99.00p 101.50p 39074
19/10/2022 107.00p 107.00p 99.00p 101.50p 51555
18/10/2022 107.00p 108.00p 106.00p 107.00p 1699
17/10/2022 107.00p 109.40p 106.55p 107.00p 28894
14/10/2022 107.00p 109.68p 106.55p 107.00p 4532
13/10/2022 116.50p 116.50p 106.55p 107.00p 39192
12/10/2022 118.00p 118.00p 113.50p 116.50p 48253
11/10/2022 119.00p 121.00p 116.00p 118.00p 18997
10/10/2022 120.50p 120.50p 116.60p 119.00p 84297
07/10/2022 120.50p 120.50p 118.00p 119.00p 11188
06/10/2022 120.50p 121.00p 118.00p 119.00p 28580
05/10/2022 119.00p 121.50p 118.00p 119.00p 73427
04/10/2022 120.50p 120.50p 119.00p 119.00p 18274
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

*Close Price adjusted for both dividends and splits