ECO Animal Health Group Share Price (EAH) - Buy EAH Shares
ECO Animal Health Group Prices
|
|
| ||||||||||||||||||
0.00 %| ECO Animal Health Group (EAH, EAH.L, LON:EAH) Price Details (LSE AIM Listed Equity) | ||||
| Last Trade: | Buy 4,090 at 220.00p | Days Range: | 216.00 - 220.00p | |
| Day's Volume: | 4,090 | 52wk Range: | 186.50 - 234.00p | |
| Last Close: | 216.00p | Market Capitalisation:* | £ 118.80 m | |
| Open: | 216.00p | VWAP: | 220.00p | |
| ISIN: | GB0032036807 | Shares in Issue: | 55.00 m | |
| Sector: Pharmaceuticals & Biotechnology Listed in: FTSE AIM 100, FTSE AIM All Share | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 4090 | 220.00p | 539349863113419 | Ordinary Trade -Delayed Publication | 09:27:24 - 23/05 |
| Buy | 5000 | 220.00p | 538731387854513 | Ordinary Trade -Delayed Publication | 16:11:36 - 22/05 |
| Sell | 4500 | 214.40p | 538731387823891 | Ordinary Trade | 09:32:50 - 22/05 |
| Sell | 6000 | 214.00p | 538136534865587 | Ordinary Trade -Delayed Publication | 11:58:44 - 21/05 |
| Sell | 210 | 214.40p | 536257486683867 | Ordinary Trade | 14:10:37 - 18/05 |
| Sell | 5392 | 214.00p | 536257486659174 | Ordinary Trade -Delayed Publication | 08:41:16 - 18/05 |
Share Price History for ECO Animal Health Group
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 216.00 | 220.00 | 214.40 | 216.00 | 9,500 |
| 21 May 2012 (Mon) | 216.00 | 216.00 | 214.00 | 216.00 | 6,000 |
| 18 May 2012 (Fri) | 216.00 | 216.00 | 214.00 | 216.00 | 5,602 |
| 17 May 2012 (Thu) | 215.00 | 222.00 | 215.00 | 216.00 | 5,000 |
| 16 May 2012 (Wed) | 215.00 | 215.00 | 212.00 | 215.00 | 5,823 |
| 15 May 2012 (Tue) | 212.50 | 215.40 | 212.50 | 215.00 | 5,365 |
| 14 May 2012 (Mon) | 211.50 | 214.63 | 208.70 | 212.50 | 464 |
| 11 May 2012 (Fri) | 211.50 | 211.50 | 211.50 | 211.50 | 5,370 |
| 10 May 2012 (Thu) | 211.50 | 215.00 | 211.50 | 211.50 | 6,700 |
| 9 May 2012 (Wed) | 212.00 | 212.00 | 208.00 | 211.50 | 2,082 |
| 8 May 2012 (Tue) | 213.00 | 213.00 | 209.00 | 212.00 | 280,000 |
| 7 May 2012 (Mon) | 213.00 | 217.00 | 209.00 | 213.00 | 0 |
| 4 May 2012 (Fri) | 210.00 | 217.00 | 209.00 | 212.50 | 3,319 |
| 3 May 2012 (Thu) | 210.00 | 217.00 | 209.00 | 212.50 | 3,319 |
| 2 May 2012 (Wed) | 206.00 | 212.00 | 206.00 | 210.00 | 11,265 |
| 1 May 2012 (Tue) | 206.00 | 212.00 | 206.00 | 210.00 | 11,265 |
| 30 Apr 2012 (Mon) | 200.50 | 210.00 | 199.00 | 206.00 | 64,421 |
| 27 Apr 2012 (Fri) | 200.50 | 207.02 | 199.00 | 200.50 | 4,734 |
| 26 Apr 2012 (Thu) | 200.50 | 203.00 | 198.00 | 200.50 | 12,500 |
| 25 Apr 2012 (Wed) | 200.50 | 205.00 | 199.00 | 200.50 | 10,550 |
| 24 Apr 2012 (Tue) | 200.00 | 204.00 | 200.00 | 200.50 | 35,750 |
| 23 Apr 2012 (Mon) | 199.00 | 202.00 | 196.90 | 199.00 | 14,450 |
FTSE 100 Latest
| Value | Change |
| 5,266.81 | 136.47  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
