85.50p+1.50 (+1.79%)28 Mar 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eco Animal Health Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202484.00p85.88p83.15p85.50p186,890
Mar 27, 202484.50p84.50p83.04p84.00p54,177
Mar 26, 202486.00p87.00p83.00p84.50p42,859
Mar 25, 202488.00p90.00p83.50p86.80p80,900
Mar 22, 202488.00p88.64p86.75p88.00p28,315
Mar 21, 202488.00p90.00p87.15p88.00p603,715
Mar 20, 202485.00p86.00p84.47p85.50p140,531
Mar 19, 202485.00p86.52p83.20p85.00p96,668
Mar 18, 202486.50p87.00p83.00p85.00p94,178
Mar 15, 202489.00p90.00p85.00p86.50p39,263
Mar 14, 202490.50p91.00p88.00p90.50p40,589
Mar 13, 202492.00p94.00p88.00p90.50p66,687
Mar 12, 202492.50p91.70p90.00p92.00p23,346
Mar 11, 202492.50p92.00p91.00p92.50p27,984
Mar 8, 202493.00p92.41p92.00p92.50p10,779
Mar 7, 202493.00p92.60p92.02p93.00p2,403
Mar 6, 202493.00p94.00p92.02p93.00p48,177
Mar 5, 202493.00p93.00p92.02p93.00p4,746
Mar 4, 202493.00p94.00p92.02p93.00p13,879
Mar 1, 202492.50p94.00p92.10p93.00p146,665
Feb 29, 202492.50p92.69p92.25p92.50p4,173
Feb 28, 202493.00p92.88p92.05p92.50p70,811
Feb 27, 202492.70p93.23p92.40p93.00p94,982
Feb 26, 202493.70p94.00p92.50p93.20p22,680
Feb 23, 202493.70p94.25p92.50p93.70p50,278
Feb 22, 202497.00p96.02p92.40p93.70p36,013
Feb 21, 202499.50p100.00p97.00p97.00p39,981
Feb 20, 2024101.00p101.00p97.00p99.50p22,847
Feb 19, 2024102.00p103.00p100.00p101.00p9,956
Feb 16, 2024103.00p102.49p101.00p102.00p87,540
Feb 15, 2024102.50p102.79p101.03p103.00p14,091
Feb 14, 2024108.50p107.20p101.00p102.50p138,312
Feb 13, 2024108.50p107.25p106.00p108.50p16,811
Feb 12, 2024108.50p107.25p106.00p108.50p5,170
Feb 9, 2024108.50p107.00p105.00p108.50p92,417
Feb 8, 2024108.50p108.50p106.80p108.50p629,213
Feb 7, 2024108.50p108.29p105.00p108.50p12,138
Feb 6, 2024108.50p111.00p106.00p108.50p45,001
Feb 5, 2024108.50p106.11p106.00p108.50p13,738
Feb 2, 2024108.50p110.00p106.11p108.50p9,214
Feb 1, 2024108.50p109.10p106.11p108.50p3,538
Jan 31, 2024108.50p110.00p106.00p108.00p143,309
Jan 30, 2024108.50p106.00p106.00p108.00p905
Jan 29, 2024108.00p107.90p105.30p108.00p19,804
Jan 26, 2024108.00p108.00p105.06p108.00p13,147
Jan 25, 2024110.00p109.25p108.00p110.00p9,571
Jan 24, 2024110.00p109.60p108.00p110.00p5,184
Jan 23, 2024110.00p109.89p108.25p110.00p18,771
Jan 22, 2024110.00p109.89p108.25p110.00p927
Jan 19, 2024110.00p110.00p108.20p110.00p28,217
Showing 1 to 50 of 252