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
13/08/2021 310.00p 316.70p 306.00p 310.00p 36177
12/08/2021 310.00p 317.49p 310.00p 310.00p 146039
11/08/2021 310.00p 310.51p 310.00p 310.00p 30075
10/08/2021 308.00p 320.00p 305.00p 310.00p 26148
09/08/2021 308.00p 308.00p 302.56p 308.00p 8781
06/08/2021 308.00p 308.35p 302.56p 308.00p 32573
05/08/2021 303.00p 308.00p 300.00p 305.00p 78274
04/08/2021 310.00p 311.78p 300.00p 303.00p 571168
03/08/2021 310.00p 310.00p 302.60p 310.00p 106764
02/08/2021 315.00p 315.00p 300.00p 310.00p 83407
30/07/2021 320.00p 322.00p 309.57p 315.00p 45127
29/07/2021 325.00p 325.00p 320.00p 325.00p 21883
28/07/2021 325.00p 330.00p 320.00p 325.00p 53177
27/07/2021 330.00p 330.00p 320.00p 324.00p 55065
26/07/2021 350.00p 350.00p 320.00p 330.00p 108532
23/07/2021 350.00p 351.80p 350.00p 350.00p 9370
22/07/2021 350.00p 354.77p 342.40p 350.00p 25146
21/07/2021 340.00p 360.00p 340.00p 350.00p 75752
20/07/2021 350.00p 350.00p 340.00p 340.00p 9879
19/07/2021 360.00p 360.00p 342.40p 350.00p 31802
16/07/2021 360.00p 360.00p 352.60p 360.00p 4730
15/07/2021 360.00p 369.15p 355.51p 360.00p 75140
14/07/2021 360.00p 368.72p 352.00p 360.00p 11634
13/07/2021 370.00p 379.40p 363.20p 365.00p 99373
12/07/2021 365.00p 380.00p 363.55p 370.00p 17993
09/07/2021 350.00p 370.00p 350.00p 365.00p 29334
08/07/2021 350.00p 360.00p 350.00p 350.00p 6720
07/07/2021 350.00p 359.00p 347.00p 350.00p 11566
06/07/2021 350.00p 355.80p 345.55p 350.00p 11461
05/07/2021 350.00p 351.00p 342.00p 350.00p 31485
02/07/2021 350.00p 355.00p 340.00p 350.00p 34613
01/07/2021 350.00p 358.00p 346.55p 350.00p 14248
30/06/2021 350.00p 360.00p 344.11p 350.00p 15360
29/06/2021 350.00p 352.42p 343.00p 350.00p 9565
28/06/2021 350.00p 356.00p 343.00p 350.00p 17951
25/06/2021 348.00p 360.00p 340.00p 350.00p 15933
24/06/2021 340.00p 355.00p 333.33p 348.00p 28245
23/06/2021 330.00p 350.00p 330.00p 340.00p 54340
22/06/2021 323.00p 329.00p 316.00p 325.00p 54405
21/06/2021 325.00p 325.00p 317.00p 323.00p 64593
18/06/2021 330.00p 330.00p 314.00p 323.00p 87258
17/06/2021 353.00p 354.00p 320.00p 330.00p 128439
16/06/2021 380.00p 380.00p 352.55p 353.00p 71335
15/06/2021 380.00p 390.00p 370.00p 380.00p 16565
14/06/2021 380.00p 381.49p 370.00p 380.00p 28314
11/06/2021 380.00p 381.49p 373.00p 380.00p 14795
10/06/2021 380.00p 387.00p 373.00p 380.00p 13926
09/06/2021 380.00p 385.74p 372.60p 380.00p 6674
08/06/2021 380.00p 388.20p 370.00p 380.00p 44483
07/06/2021 380.00p 389.00p 379.97p 380.00p 72725
04/06/2021 380.00p 390.00p 370.00p 380.00p 12532
03/06/2021 365.00p 389.00p 365.00p 380.00p 114811
02/06/2021 365.00p 370.00p 360.10p 365.00p 29135
01/06/2021 380.00p 380.00p 350.00p 365.00p 149125
31/05/2021 380.00p 380.00p 370.00p 380.00p 30021
28/05/2021 380.00p 380.00p 370.00p 380.00p 30021
27/05/2021 382.50p 383.00p 370.00p 380.00p 23922
26/05/2021 382.50p 384.50p 375.51p 382.50p 10256
25/05/2021 382.50p 386.50p 375.51p 382.50p 9438
24/05/2021 382.50p 388.00p 375.00p 382.50p 14040
21/05/2021 385.00p 386.49p 375.00p 382.50p 12562
20/05/2021 390.00p 390.00p 380.00p 385.00p 20864
19/05/2021 390.00p 405.00p 382.00p 390.00p 55464
18/05/2021 390.00p 400.00p 380.00p 395.00p 103969
17/05/2021 355.00p 395.00p 355.00p 390.00p 139802
14/05/2021 365.00p 365.00p 350.10p 355.00p 16780
13/05/2021 365.00p 365.00p 360.00p 365.00p 67975
12/05/2021 365.00p 370.00p 360.00p 365.00p 7855
11/05/2021 365.00p 370.00p 360.00p 365.00p 43921
10/05/2021 362.50p 370.00p 350.10p 365.00p 17066
07/05/2021 362.50p 370.00p 355.00p 362.50p 42622
06/05/2021 362.50p 365.00p 355.00p 362.50p 34852
05/05/2021 362.50p 365.00p 355.66p 362.50p 14495
04/05/2021 362.50p 365.00p 355.66p 362.50p 27467
03/05/2021 362.50p 365.00p 355.50p 362.50p 50190
30/04/2021 362.50p 365.00p 355.50p 362.50p 50190
29/04/2021 362.50p 365.00p 356.55p 362.50p 45588
28/04/2021 362.50p 365.00p 362.50p 362.50p 47505
27/04/2021 380.00p 380.00p 355.00p 362.50p 539831
26/04/2021 392.50p 393.40p 370.00p 377.50p 16985
23/04/2021 380.00p 400.00p 380.00p 390.00p 88491
22/04/2021 370.00p 390.00p 370.00p 380.00p 31188
21/04/2021 360.00p 379.00p 360.00p 376.00p 40430
20/04/2021 365.00p 369.00p 360.00p 360.00p 63390
19/04/2021 365.00p 370.00p 355.00p 362.50p 829692
16/04/2021 352.50p 370.00p 350.00p 360.00p 61293
15/04/2021 352.50p 360.00p 332.00p 352.50p 80029
14/04/2021 352.50p 360.65p 345.00p 352.50p 12730
13/04/2021 352.50p 360.00p 345.00p 352.50p 18333
12/04/2021 352.50p 360.00p 345.00p 352.50p 22709
09/04/2021 342.50p 360.00p 340.00p 347.50p 37505
08/04/2021 320.00p 345.00p 320.00p 340.00p 100674
07/04/2021 320.00p 325.00p 310.00p 317.50p 287601
06/04/2021 320.00p 320.00p 310.00p 317.50p 32579
02/04/2021 320.00p 320.62p 312.55p 317.50p 19266
01/04/2021 320.00p 320.62p 312.55p 317.50p 19266
31/03/2021 322.00p 324.50p 319.00p 322.50p 34666
30/03/2021 322.00p 325.84p 319.00p 324.50p 51518
29/03/2021 327.00p 330.00p 321.00p 325.00p 16963
26/03/2021 328.50p 330.00p 321.00p 325.00p 21442
25/03/2021 340.50p 340.50p 320.00p 325.00p 280348
24/03/2021 350.00p 353.95p 335.00p 340.50p 32439
23/03/2021 360.00p 360.00p 350.00p 355.00p 5804
22/03/2021 360.00p 360.00p 350.00p 360.00p 9129
19/03/2021 360.00p 360.00p 350.00p 360.00p 12428
18/03/2021 360.00p 360.00p 350.00p 360.00p 13498
17/03/2021 365.00p 365.00p 355.75p 362.50p 63979
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

*Close Price adjusted for both dividends and splits