ECO Animal Health Group

(EAH)
Sector: Pharmaceuticals & Biotechnology
72.50p
-1.00p -1.36
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 73.50p 73.50p 70.00p 72.50p 92,467
07/11/2024 74.50p 74.90p 72.00p 73.50p 62,905
06/11/2024 74.50p 75.97p 74.15p 74.50p 39,589
05/11/2024 74.50p 75.13p 73.83p 74.50p 22,669
04/11/2024 74.00p 75.92p 72.48p 74.50p 42,784
01/11/2024 74.00p 74.75p 72.48p 74.00p 11,803
31/10/2024 74.00p 74.00p 72.00p 74.00p 34,833
30/10/2024 67.00p 75.00p 66.47p 74.00p 161,590
29/10/2024 66.00p 67.90p 66.00p 67.00p 24,315
28/10/2024 66.00p 67.00p 65.00p 66.00p 29,899
25/10/2024 63.50p 67.00p 62.65p 66.00p 60,225
24/10/2024 66.00p 66.00p 63.00p 63.00p 153,949
23/10/2024 67.50p 67.50p 65.00p 66.00p 70,004
22/10/2024 73.50p 73.50p 66.00p 67.50p 186,551
21/10/2024 76.00p 76.00p 72.50p 73.50p 80,145
18/10/2024 76.00p 78.00p 74.25p 76.00p 400,114
17/10/2024 76.00p 77.50p 74.76p 76.00p 36,166
16/10/2024 76.50p 77.50p 74.00p 74.00p 67,615
15/10/2024 72.50p 76.50p 72.50p 76.50p 55,993
14/10/2024 71.00p 74.90p 70.00p 72.50p 17,742
11/10/2024 71.00p 72.00p 70.30p 71.00p 13,168
10/10/2024 70.50p 71.20p 69.65p 71.00p 54,359
09/10/2024 67.50p 70.00p 67.32p 70.00p 76,140
08/10/2024 67.50p 68.00p 67.12p 67.50p 46,300
07/10/2024 71.00p 72.00p 67.25p 67.50p 124,821
04/10/2024 74.00p 74.80p 69.60p 71.00p 167,486
03/10/2024 75.00p 75.50p 72.60p 74.00p 71,111
02/10/2024 76.00p 76.00p 72.45p 75.00p 314,019
01/10/2024 74.50p 83.40p 70.00p 76.00p 546,144
30/09/2024 97.50p 99.00p 94.35p 97.00p 83,559
27/09/2024 103.00p 106.00p 97.10p 98.00p 69,435
26/09/2024 107.00p 108.00p 101.00p 103.00p 36,498
25/09/2024 107.00p 107.75p 104.50p 107.00p 22,145
24/09/2024 107.00p 107.95p 104.00p 107.00p 48,075
23/09/2024 107.00p 108.50p 107.00p 107.00p 41,248
20/09/2024 106.50p 108.50p 104.00p 107.00p 84,887
19/09/2024 106.50p 109.27p 105.00p 106.50p 6,561
18/09/2024 110.00p 110.00p 106.50p 106.50p 16,621
17/09/2024 111.00p 111.00p 108.00p 110.00p 86,720
16/09/2024 111.00p 111.00p 108.50p 111.00p 14,127
13/09/2024 111.00p 111.00p 109.25p 111.00p 6,831
12/09/2024 111.00p 111.00p 108.55p 111.00p 32,939
11/09/2024 115.00p 115.93p 108.55p 115.00p 69,044
10/09/2024 117.50p 117.50p 113.50p 115.00p 35,830
09/09/2024 117.50p 117.63p 115.50p 117.50p 36,254
06/09/2024 118.00p 119.75p 116.75p 117.50p 19,907
05/09/2024 112.00p 120.70p 111.65p 117.00p 90,371
04/09/2024 112.50p 114.00p 109.28p 112.00p 60,197
03/09/2024 114.50p 115.70p 113.91p 114.50p 34,616
02/09/2024 112.50p 115.00p 112.50p 110.50p 38,601
30/08/2024 107.50p 115.00p 105.00p 110.50p 64,348
29/08/2024 107.50p 109.40p 107.50p 107.50p 19,205
28/08/2024 107.50p 109.70p 106.71p 107.50p 123,841
27/08/2024 107.50p 109.00p 105.96p 107.50p 28,878
26/08/2024 106.50p 107.50p 105.00p 107.50p 788,015
23/08/2024 106.50p 107.50p 105.00p 107.50p 788,015
22/08/2024 106.50p 107.50p 105.00p 107.50p 788,015
21/08/2024 103.50p 108.00p 103.00p 106.50p 362,975
20/08/2024 101.00p 104.00p 101.00p 103.50p 45,315
19/08/2024 96.00p 100.00p 95.80p 97.00p 49,432
16/08/2024 93.50p 98.00p 93.00p 97.00p 77,097
15/08/2024 103.50p 103.80p 88.00p 93.50p 509,122
14/08/2024 103.00p 103.00p 101.88p 103.00p 45,515
13/08/2024 102.50p 103.00p 100.16p 103.00p 8,670
12/08/2024 100.50p 102.50p 100.00p 102.50p 50,299
09/08/2024 100.50p 100.94p 100.00p 100.50p 28,773
08/08/2024 102.50p 102.50p 100.00p 100.50p 28,185
07/08/2024 102.50p 102.50p 100.50p 102.50p 24,980
06/08/2024 102.50p 105.00p 101.75p 102.50p 13,534
05/08/2024 105.00p 105.00p 101.50p 102.50p 12,979
02/08/2024 106.50p 107.45p 105.75p 106.50p 31,284
01/08/2024 102.00p 108.80p 102.00p 107.50p 91,672
31/07/2024 101.50p 102.00p 101.00p 101.50p 81,199
30/07/2024 104.50p 104.50p 101.18p 101.50p 6,912
29/07/2024 106.50p 106.50p 102.21p 104.50p 71,665
26/07/2024 107.50p 110.00p 105.30p 107.50p 40,482
25/07/2024 108.50p 110.00p 105.40p 107.50p 74,551
24/07/2024 110.50p 114.00p 108.50p 108.50p 68,426
23/07/2024 109.50p 113.00p 108.00p 110.50p 108,805
22/07/2024 112.50p 114.30p 108.11p 109.50p 35,510
19/07/2024 116.00p 117.00p 112.09p 114.00p 77,176
18/07/2024 116.50p 117.00p 115.00p 116.00p 53,598
17/07/2024 124.00p 124.00p 116.05p 116.50p 86,153
16/07/2024 125.00p 126.00p 122.25p 124.00p 50,724
15/07/2024 132.50p 133.70p 122.00p 125.00p 84,312
12/07/2024 127.00p 128.00p 126.00p 127.00p 27,480
11/07/2024 127.00p 127.20p 126.02p 127.00p 29,655
10/07/2024 127.00p 127.27p 126.00p 127.00p 26,053
09/07/2024 127.00p 127.42p 126.37p 127.00p 14,511
08/07/2024 127.00p 128.00p 126.00p 127.00p 64,226
05/07/2024 127.00p 127.99p 126.64p 127.00p 27,821
04/07/2024 128.00p 128.58p 126.64p 127.00p 7,657
03/07/2024 128.00p 128.70p 127.10p 128.00p 55,678
02/07/2024 128.00p 130.05p 126.36p 129.00p 59,116
01/07/2024 126.00p 133.00p 126.00p 128.00p 192,694
28/06/2024 125.50p 125.50p 123.00p 125.00p 58,884
27/06/2024 126.50p 126.50p 125.00p 125.50p 13,392
26/06/2024 127.50p 127.50p 125.00p 127.50p 29,089
25/06/2024 127.50p 127.50p 126.15p 127.50p 19,454
24/06/2024 128.00p 128.00p 126.00p 127.50p 19,319
21/06/2024 130.00p 130.00p 126.00p 128.00p 16,304
20/06/2024 130.00p 130.00p 128.00p 130.00p 2,061
19/06/2024 130.00p 130.00p 128.00p 130.00p 7,616
18/06/2024 130.00p 130.00p 128.00p 130.00p 139,608
17/06/2024 130.00p 130.00p 128.00p 130.00p 20,015
14/06/2024 130.00p 132.00p 128.00p 130.00p 10,642
13/06/2024 130.00p 130.00p 128.00p 130.00p 36,341
12/06/2024 130.50p 132.00p 127.00p 130.00p 9,055
11/06/2024 131.50p 131.50p 128.00p 131.00p 15,611
10/06/2024 131.50p 132.49p 128.00p 131.50p 63,964
07/06/2024 131.50p 135.00p 129.10p 131.50p 35,719
06/06/2024 131.50p 133.46p 130.50p 131.50p 74,331
05/06/2024 128.00p 135.00p 128.00p 130.00p 85,733
04/06/2024 128.00p 130.00p 128.00p 128.00p 9,748
03/06/2024 125.00p 130.00p 125.00p 128.00p 66,375
31/05/2024 122.50p 125.97p 122.50p 125.00p 73,386
30/05/2024 127.50p 129.00p 121.83p 122.50p 98,072
29/05/2024 123.25p 131.00p 123.25p 128.25p 17,899
28/05/2024 118.00p 125.00p 118.00p 123.25p 97,447
27/05/2024 118.00p 119.96p 116.00p 118.00p 9,646
24/05/2024 118.00p 119.96p 116.00p 118.00p 9,646
23/05/2024 114.50p 118.00p 112.25p 118.00p 101,995
22/05/2024 116.00p 116.50p 115.00p 116.00p 51,398
21/05/2024 118.00p 118.00p 115.02p 116.00p 25,457
20/05/2024 118.00p 118.00p 116.50p 118.00p 2,573
17/05/2024 118.00p 118.20p 115.00p 118.00p 17,261
16/05/2024 118.00p 118.50p 116.78p 118.00p 5,282
15/05/2024 118.00p 118.50p 116.72p 118.00p 14,377
14/05/2024 118.00p 118.60p 116.00p 118.00p 88,184
13/05/2024 118.00p 119.00p 116.00p 118.00p 17,668
10/05/2024 118.00p 118.95p 116.50p 118.00p 13,552