ECO Animal Health Group
(EAH)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
17/01/2025
|
63.00p
|
63.00p
|
62.00p
|
62.50p
|
130,360
|
|
16/01/2025
|
63.00p
|
63.00p
|
62.00p
|
63.00p
|
37,346
|
|
15/01/2025
|
63.00p
|
63.00p
|
61.00p
|
63.00p
|
14,841
|
|
14/01/2025
|
63.50p
|
64.50p
|
62.06p
|
63.50p
|
45,583
|
|
13/01/2025
|
66.50p
|
66.50p
|
62.55p
|
64.00p
|
63,670
|
|
10/01/2025
|
68.50p
|
68.50p
|
65.00p
|
66.50p
|
60,248
|
|
09/01/2025
|
71.50p
|
75.00p
|
66.00p
|
68.50p
|
47,743
|
|
08/01/2025
|
71.50p
|
72.00p
|
68.88p
|
71.50p
|
2,270
|
|
07/01/2025
|
71.50p
|
72.00p
|
68.88p
|
71.50p
|
37,169
|
|
06/01/2025
|
71.00p
|
73.75p
|
70.41p
|
71.50p
|
48,506
|
|
03/01/2025
|
71.00p
|
74.40p
|
68.00p
|
71.00p
|
49,181
|
|
02/01/2025
|
71.00p
|
75.00p
|
70.34p
|
71.00p
|
38,689
|
|
01/01/2025
|
71.00p
|
71.00p
|
67.00p
|
71.00p
|
432
|
|
31/12/2024
|
71.00p
|
71.00p
|
67.00p
|
71.00p
|
432
|
|
30/12/2024
|
71.00p
|
75.00p
|
70.15p
|
71.00p
|
7,961
|
|
27/12/2024
|
71.00p
|
75.00p
|
69.66p
|
71.00p
|
27,098
|
|
26/12/2024
|
71.00p
|
75.00p
|
69.60p
|
71.00p
|
17,964
|
|
25/12/2024
|
71.00p
|
75.00p
|
69.60p
|
71.00p
|
17,964
|
|
24/12/2024
|
71.00p
|
75.00p
|
69.60p
|
71.00p
|
17,964
|
|
23/12/2024
|
71.00p
|
74.40p
|
69.41p
|
71.00p
|
3,437
|
|
20/12/2024
|
71.00p
|
74.00p
|
69.11p
|
71.00p
|
22,807
|
|
19/12/2024
|
71.00p
|
73.90p
|
68.76p
|
71.00p
|
17,216
|
|
18/12/2024
|
70.00p
|
73.68p
|
67.00p
|
71.00p
|
39,359
|
|
17/12/2024
|
70.00p
|
71.90p
|
67.42p
|
70.00p
|
38,553
|
|
16/12/2024
|
69.00p
|
69.00p
|
68.00p
|
68.50p
|
34,307
|
|
13/12/2024
|
70.50p
|
70.50p
|
68.08p
|
69.00p
|
184,678
|
|
12/12/2024
|
70.50p
|
70.70p
|
68.10p
|
70.50p
|
203,842
|
|
11/12/2024
|
70.50p
|
73.00p
|
68.85p
|
70.50p
|
28,288
|
|
10/12/2024
|
70.50p
|
72.00p
|
68.75p
|
70.50p
|
33,093
|
|
09/12/2024
|
70.50p
|
71.30p
|
68.00p
|
70.50p
|
54,304
|
|
06/12/2024
|
70.50p
|
71.50p
|
68.00p
|
70.50p
|
13,971
|
|
05/12/2024
|
73.00p
|
73.00p
|
70.00p
|
70.50p
|
10,979
|
|
04/12/2024
|
73.00p
|
73.00p
|
70.25p
|
73.00p
|
6,229
|
|
03/12/2024
|
73.00p
|
73.00p
|
70.55p
|
73.00p
|
38,993
|
|
02/12/2024
|
72.00p
|
76.00p
|
70.00p
|
73.00p
|
488,228
|
|
29/11/2024
|
71.50p
|
74.86p
|
70.56p
|
72.00p
|
143,612
|
|
28/11/2024
|
70.50p
|
74.10p
|
69.50p
|
71.50p
|
114,074
|
|
27/11/2024
|
65.50p
|
66.40p
|
64.15p
|
65.50p
|
7,972
|
|
26/11/2024
|
66.00p
|
67.75p
|
64.05p
|
65.50p
|
40,870
|
|
25/11/2024
|
66.00p
|
66.00p
|
63.85p
|
66.00p
|
17,860
|
|
22/11/2024
|
66.00p
|
66.00p
|
63.77p
|
66.00p
|
16,843
|
|
21/11/2024
|
66.00p
|
66.00p
|
63.77p
|
66.00p
|
71,091
|
|
20/11/2024
|
65.50p
|
66.00p
|
63.75p
|
66.00p
|
35,330
|
|
19/11/2024
|
65.00p
|
66.75p
|
62.00p
|
65.50p
|
112,660
|
|
18/11/2024
|
68.00p
|
68.00p
|
60.00p
|
65.00p
|
61,562
|
|
15/11/2024
|
69.00p
|
69.00p
|
65.51p
|
69.00p
|
46,588
|
|
14/11/2024
|
70.00p
|
70.05p
|
68.00p
|
69.00p
|
64,838
|
|
13/11/2024
|
71.50p
|
71.50p
|
68.10p
|
70.50p
|
42,689
|
|
12/11/2024
|
71.50p
|
72.00p
|
68.00p
|
71.50p
|
57,738
|
|
11/11/2024
|
72.50p
|
72.50p
|
68.00p
|
71.50p
|
41,480
|
|
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
|