Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eco Animal Health Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2020 242.50 245.00 237.00 242.50 45,417
Oct 22, 2020 250.00 250.00 235.00 242.50 204,627
Oct 21, 2020 227.974 255.00 227.974 250.00 2,418,226
Oct 20, 2020 203.25 209.00 200.00 206.50 77,624
Oct 19, 2020 207.68 210.00 203.25 206.50 8,534
Oct 16, 2020 207.68 213.00 203.25 206.50 99,223
Oct 15, 2020 209.86 209.86 203.25 207.00 1,200,632
Oct 14, 2020 202.00 202.85 200.00 203.50 77,178
Oct 13, 2020 201.50 202.50 201.50 202.50 26,908
Oct 12, 2020 202.00 202.00 195.00 202.50 275,041
Oct 9, 2020 206.49 206.49 195.00 202.50 44,650
Oct 8, 2020 210.00 210.00 199.60 203.50 1,817,764
Oct 7, 2020 210.00 210.00 207.00 205.50 9,639
Oct 6, 2020 205.50 210.00 205.326 209.50 76,261
Oct 5, 2020 210.00 212.00 205.00 209.50 734,310
Oct 2, 2020 216.00 216.00 205.00 207.50 26,396
Oct 1, 2020 220.00 220.00 215.00 215.00 16,390
Sep 30, 2020 220.00 220.00 213.00 217.50 37,515
Sep 29, 2020 226.49 226.49 210.00 217.50 761,214
Sep 28, 2020 234.00 234.00 220.00 225.00 32,397
Sep 25, 2020 234.70 234.70 223.50 230.00 5,176
Sep 24, 2020 223.50 234.70 223.50 230.00 822,990
Sep 23, 2020 228.95 234.80 223.50 230.00 75,251
Sep 22, 2020 229.00 229.00 220.00 230.00 20,936
Sep 21, 2020 235.25 240.00 226.00 225.00 23,938
Sep 18, 2020 235.255 250.00 235.255 240.00 5,333
Sep 17, 2020 244.49 245.00 235.50 240.00 25,233
Sep 16, 2020 245.00 250.00 235.255 240.00 1,083,249
Sep 15, 2020 250.00 250.00 234.435 240.00 10,327
Sep 14, 2020 235.00 250.00 235.00 240.00 162,825
Sep 11, 2020 246.90 246.90 234.10 240.00 346,510
Sep 10, 2020 240.00 247.00 234.001 240.00 35,235
Sep 9, 2020 233.60 247.00 233.10 240.00 17,842
Sep 8, 2020 245.00 250.00 245.00 240.00 171,281
Sep 7, 2020 245.90 248.00 233.00 240.00 8,773
Sep 4, 2020 235.10 247.49 232.00 240.00 16,496
Sep 3, 2020 247.49 247.49 230.00 240.00 3,406
Sep 2, 2020 248.00 248.00 230.00 240.00 570,899
Sep 1, 2020 248.00 250.00 230.00 240.00 13,139
Aug 31, 2020 251.318 0.00 0.00 240.00 0
Aug 28, 2020 251.318 251.318 233.00 240.00 7,169
Aug 27, 2020 248.00 248.00 233.00 240.00 5,513
Aug 26, 2020 232.51 240.00 232.51 240.00 8,319
Aug 25, 2020 248.90 248.90 232.40 240.00 4,236
Aug 24, 2020 240.00 240.00 230.00 240.00 9,732
Aug 21, 2020 250.00 250.00 243.11 245.00 8,968
Aug 20, 2020 250.00 250.00 243.11 245.00 11,637
Aug 19, 2020 249.49 249.49 242.60 245.00 25,330
Aug 18, 2020 250.00 250.00 240.00 245.00 20,459
Aug 17, 2020 239.31 250.00 239.31 245.00 27,238
Showing 1 to 50 of 259