Market data

Select a section

ECO Animal Health Group

(EAH)
Sector: Pharmaceuticals & Biotechnology
76.00p
-0.50p -0.65
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 76.50p 76.65p 75.17p 76.00p 45,122
24/07/2025 77.50p 78.40p 76.21p 76.50p 71,095
23/07/2025 77.00p 79.68p 76.60p 77.50p 64,622
22/07/2025 77.00p 77.66p 76.53p 77.00p 10,217
21/07/2025 80.50p 81.99p 76.50p 77.00p 91,063
18/07/2025 74.00p 81.99p 73.40p 80.50p 155,636
17/07/2025 76.50p 76.50p 72.60p 74.00p 147,296
16/07/2025 69.00p 78.12p 69.00p 76.50p 229,466
15/07/2025 61.50p 73.96p 61.50p 69.00p 803,537
14/07/2025 57.50p 63.00p 56.75p 61.50p 495,866
11/07/2025 59.00p 59.88p 55.56p 57.00p 58,049
10/07/2025 60.00p 61.00p 58.60p 59.00p 14,188
09/07/2025 60.00p 61.00p 58.04p 60.00p 5,763
08/07/2025 60.00p 60.00p 58.55p 60.00p 10,256
07/07/2025 60.00p 60.10p 60.00p 60.00p 10,000
04/07/2025 60.00p 60.45p 58.55p 60.00p 2,036
03/07/2025 60.00p 60.55p 58.55p 60.00p 10,324
02/07/2025 61.50p 61.50p 58.31p 60.00p 163,783
01/07/2025 61.50p 61.90p 60.25p 61.50p 134,289
30/06/2025 61.50p 62.82p 60.06p 61.50p 43,339
27/06/2025 61.50p 62.90p 60.66p 61.50p 28,007
26/06/2025 62.00p 62.75p 60.50p 61.50p 43,534
25/06/2025 62.00p 62.94p 60.00p 62.00p 30,039
24/06/2025 62.00p 62.00p 61.00p 62.00p 13,051
23/06/2025 62.00p 62.00p 61.04p 62.00p 9,297
20/06/2025 61.50p 62.00p 60.90p 62.00p 15,069
19/06/2025 61.50p 62.91p 60.00p 61.50p 161,002
18/06/2025 61.50p 62.14p 61.20p 61.50p 6,727
17/06/2025 61.50p 62.24p 61.40p 61.50p 11,116
16/06/2025 61.50p 62.25p 61.20p 61.50p 34,820
13/06/2025 63.00p 63.00p 61.20p 61.50p 75,672
12/06/2025 63.00p 63.00p 61.50p 63.00p 3,178
11/06/2025 63.00p 64.00p 62.00p 63.00p 100,600
10/06/2025 63.00p 64.00p 62.00p 63.00p 108,815
09/06/2025 63.00p 64.00p 61.57p 63.00p 84,427
06/06/2025 62.50p 64.00p 61.50p 63.00p 125,435
05/06/2025 62.00p 63.20p 61.00p 62.50p 24,511
04/06/2025 61.00p 63.00p 60.35p 62.00p 107,737
03/06/2025 61.00p 61.60p 60.00p 61.00p 9,780
02/06/2025 61.00p 61.60p 60.05p 61.00p 2,630
30/05/2025 61.00p 62.00p 60.01p 61.00p 14,656
29/05/2025 61.00p 62.00p 60.07p 61.00p 130,187
28/05/2025 61.00p 61.30p 60.04p 61.00p 33,483
27/05/2025 61.50p 63.00p 60.00p 61.00p 19,138
26/05/2025 61.50p 62.29p 60.30p 61.50p 2,623
23/05/2025 61.50p 62.29p 60.30p 61.50p 2,623
22/05/2025 62.50p 65.00p 60.75p 61.50p 15,326
21/05/2025 62.50p 62.80p 60.00p 62.50p 36,025
20/05/2025 62.50p 65.00p 60.50p 62.50p 9,552
19/05/2025 62.50p 62.90p 61.44p 62.50p 15,474
16/05/2025 62.50p 65.00p 61.50p 62.50p 2,093,227
15/05/2025 62.50p 63.00p 60.00p 62.50p 70,045
14/05/2025 62.50p 65.00p 60.66p 62.50p 12,070
13/05/2025 62.50p 65.00p 60.00p 62.50p 380,301
12/05/2025 62.50p 65.00p 60.00p 62.50p 15,302
09/05/2025 62.50p 62.90p 61.11p 62.50p 38,558
08/05/2025 65.00p 66.80p 63.00p 64.00p 44,101
07/05/2025 65.00p 66.80p 63.00p 65.00p 15,502
06/05/2025 66.00p 67.00p 63.00p 65.00p 18,683
05/05/2025 69.50p 69.50p 65.00p 66.00p 96,116
02/05/2025 69.50p 69.50p 65.00p 66.00p 71,116
01/05/2025 69.50p 69.50p 67.00p 69.50p 117,637
30/04/2025 69.50p 70.20p 67.00p 69.50p 65,148
29/04/2025 72.00p 72.00p 67.50p 69.50p 530,799
28/04/2025 65.00p 72.97p 65.00p 72.00p 80,003
25/04/2025 60.50p 67.00p 60.50p 65.00p 119,521
24/04/2025 52.50p 62.90p 52.11p 60.00p 221,752
23/04/2025 53.50p 54.80p 52.88p 53.50p 14,031
22/04/2025 53.50p 54.85p 53.00p 53.50p 29,169
21/04/2025 52.50p 53.50p 52.00p 53.50p 22,958
18/04/2025 52.50p 53.50p 52.00p 53.50p 22,958
17/04/2025 52.50p 53.50p 52.00p 53.50p 22,958
16/04/2025 53.50p 53.90p 52.00p 53.50p 42,312
15/04/2025 53.50p 54.00p 53.11p 53.50p 12,736
14/04/2025 52.50p 54.60p 52.00p 53.50p 12,136
11/04/2025 52.50p 55.00p 51.75p 52.50p 38,584
10/04/2025 52.50p 55.00p 51.75p 52.50p 27,831
09/04/2025 51.50p 52.00p 50.27p 51.50p 48,127
08/04/2025 52.50p 53.75p 50.25p 51.50p 53,479
07/04/2025 52.50p 53.90p 50.00p 52.50p 20,427
04/04/2025 53.50p 54.00p 51.75p 52.50p 138,283
03/04/2025 54.50p 56.00p 53.50p 53.50p 4,000
02/04/2025 54.50p 55.90p 53.00p 54.50p 18,642
01/04/2025 53.50p 55.82p 52.45p 54.50p 94,138
31/03/2025 58.00p 60.00p 53.50p 53.50p 35,137
28/03/2025 58.50p 58.50p 56.00p 58.00p 26,322
27/03/2025 58.50p 58.50p 56.00p 58.50p 25,749
26/03/2025 59.00p 59.00p 57.20p 58.50p 7,789
25/03/2025 58.50p 59.75p 57.00p 59.00p 110,307
24/03/2025 58.50p 60.00p 58.26p 58.50p 25,162
21/03/2025 58.50p 60.90p 58.15p 58.50p 49,778
20/03/2025 58.50p 60.25p 57.80p 58.50p 37,669
19/03/2025 58.50p 60.75p 56.50p 58.50p 183,843
18/03/2025 57.50p 61.00p 57.50p 58.50p 58,461
17/03/2025 55.50p 59.95p 55.20p 57.50p 542,651
14/03/2025 55.50p 57.95p 55.00p 55.50p 36,424
13/03/2025 54.00p 59.00p 52.00p 55.50p 179,449
12/03/2025 52.00p 53.96p 51.00p 52.00p 91,034
11/03/2025 57.50p 57.50p 51.00p 52.00p 82,547
10/03/2025 59.00p 60.00p 57.00p 57.50p 136,694
07/03/2025 59.00p 60.00p 58.00p 59.00p 10,223
06/03/2025 59.00p 60.00p 58.00p 59.00p 19,117
05/03/2025 60.00p 60.00p 58.00p 59.00p 769
04/03/2025 60.00p 60.00p 58.08p 60.00p 24,378
03/03/2025 60.00p 60.00p 58.40p 60.00p 25,236
28/02/2025 59.50p 60.00p 58.55p 59.50p 13,135
27/02/2025 59.50p 60.40p 57.00p 59.50p 123,748
26/02/2025 59.50p 60.00p 58.00p 59.50p 15,649
25/02/2025 59.50p 62.00p 57.22p 59.50p 55,321
24/02/2025 59.50p 62.00p 59.10p 59.50p 96,215
21/02/2025 59.50p 60.90p 58.55p 59.50p 13,792
20/02/2025 59.50p 62.00p 58.86p 59.50p 246,419
19/02/2025 59.00p 62.00p 57.00p 59.50p 15,737
18/02/2025 58.50p 58.50p 57.50p 58.50p 29,208
17/02/2025 58.50p 61.00p 56.67p 58.50p 51,289
14/02/2025 58.50p 59.00p 56.60p 58.50p 10,637
13/02/2025 58.00p 59.40p 56.88p 58.50p 34,124
12/02/2025 62.00p 62.00p 57.55p 58.00p 47,585
11/02/2025 63.00p 63.00p 61.10p 62.00p 29,834
10/02/2025 63.00p 63.20p 62.33p 63.00p 7,572
07/02/2025 63.00p 64.00p 62.00p 63.00p 30,645
06/02/2025 63.00p 63.30p 62.00p 63.00p 34,542
05/02/2025 63.00p 63.67p 62.10p 63.00p 14,331
04/02/2025 64.50p 64.50p 62.10p 63.00p 72,865
03/02/2025 64.50p 64.84p 63.00p 64.50p 35,282
31/01/2025 64.00p 64.84p 63.55p 64.50p 21,111
30/01/2025 64.50p 64.70p 63.00p 64.00p 61,545
29/01/2025 64.50p 65.20p 63.56p 64.50p 101,076
28/01/2025 64.50p 65.35p 63.55p 64.50p 37,885
27/01/2025 64.50p 66.00p 64.50p 64.50p 21,329

Market data

Select a section