85.50p+1.50 (+1.79%)28 Mar 2024, 17:08
Eco Animal Health Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 84.00p | 85.88p | 83.15p | 85.50p | 186,890 |
Mar 27, 2024 | 84.50p | 84.50p | 83.04p | 84.00p | 54,177 |
Mar 26, 2024 | 86.00p | 87.00p | 83.00p | 84.50p | 42,859 |
Mar 25, 2024 | 88.00p | 90.00p | 83.50p | 86.80p | 80,900 |
Mar 22, 2024 | 88.00p | 88.64p | 86.75p | 88.00p | 28,315 |
Mar 21, 2024 | 88.00p | 90.00p | 87.15p | 88.00p | 603,715 |
Mar 20, 2024 | 85.00p | 86.00p | 84.47p | 85.50p | 140,531 |
Mar 19, 2024 | 85.00p | 86.52p | 83.20p | 85.00p | 96,668 |
Mar 18, 2024 | 86.50p | 87.00p | 83.00p | 85.00p | 94,178 |
Mar 15, 2024 | 89.00p | 90.00p | 85.00p | 86.50p | 39,263 |
Mar 14, 2024 | 90.50p | 91.00p | 88.00p | 90.50p | 40,589 |
Mar 13, 2024 | 92.00p | 94.00p | 88.00p | 90.50p | 66,687 |
Mar 12, 2024 | 92.50p | 91.70p | 90.00p | 92.00p | 23,346 |
Mar 11, 2024 | 92.50p | 92.00p | 91.00p | 92.50p | 27,984 |
Mar 8, 2024 | 93.00p | 92.41p | 92.00p | 92.50p | 10,779 |
Mar 7, 2024 | 93.00p | 92.60p | 92.02p | 93.00p | 2,403 |
Mar 6, 2024 | 93.00p | 94.00p | 92.02p | 93.00p | 48,177 |
Mar 5, 2024 | 93.00p | 93.00p | 92.02p | 93.00p | 4,746 |
Mar 4, 2024 | 93.00p | 94.00p | 92.02p | 93.00p | 13,879 |
Mar 1, 2024 | 92.50p | 94.00p | 92.10p | 93.00p | 146,665 |
Feb 29, 2024 | 92.50p | 92.69p | 92.25p | 92.50p | 4,173 |
Feb 28, 2024 | 93.00p | 92.88p | 92.05p | 92.50p | 70,811 |
Feb 27, 2024 | 92.70p | 93.23p | 92.40p | 93.00p | 94,982 |
Feb 26, 2024 | 93.70p | 94.00p | 92.50p | 93.20p | 22,680 |
Feb 23, 2024 | 93.70p | 94.25p | 92.50p | 93.70p | 50,278 |
Feb 22, 2024 | 97.00p | 96.02p | 92.40p | 93.70p | 36,013 |
Feb 21, 2024 | 99.50p | 100.00p | 97.00p | 97.00p | 39,981 |
Feb 20, 2024 | 101.00p | 101.00p | 97.00p | 99.50p | 22,847 |
Feb 19, 2024 | 102.00p | 103.00p | 100.00p | 101.00p | 9,956 |
Feb 16, 2024 | 103.00p | 102.49p | 101.00p | 102.00p | 87,540 |
Feb 15, 2024 | 102.50p | 102.79p | 101.03p | 103.00p | 14,091 |
Feb 14, 2024 | 108.50p | 107.20p | 101.00p | 102.50p | 138,312 |
Feb 13, 2024 | 108.50p | 107.25p | 106.00p | 108.50p | 16,811 |
Feb 12, 2024 | 108.50p | 107.25p | 106.00p | 108.50p | 5,170 |
Feb 9, 2024 | 108.50p | 107.00p | 105.00p | 108.50p | 92,417 |
Feb 8, 2024 | 108.50p | 108.50p | 106.80p | 108.50p | 629,213 |
Feb 7, 2024 | 108.50p | 108.29p | 105.00p | 108.50p | 12,138 |
Feb 6, 2024 | 108.50p | 111.00p | 106.00p | 108.50p | 45,001 |
Feb 5, 2024 | 108.50p | 106.11p | 106.00p | 108.50p | 13,738 |
Feb 2, 2024 | 108.50p | 110.00p | 106.11p | 108.50p | 9,214 |
Feb 1, 2024 | 108.50p | 109.10p | 106.11p | 108.50p | 3,538 |
Jan 31, 2024 | 108.50p | 110.00p | 106.00p | 108.00p | 143,309 |
Jan 30, 2024 | 108.50p | 106.00p | 106.00p | 108.00p | 905 |
Jan 29, 2024 | 108.00p | 107.90p | 105.30p | 108.00p | 19,804 |
Jan 26, 2024 | 108.00p | 108.00p | 105.06p | 108.00p | 13,147 |
Jan 25, 2024 | 110.00p | 109.25p | 108.00p | 110.00p | 9,571 |
Jan 24, 2024 | 110.00p | 109.60p | 108.00p | 110.00p | 5,184 |
Jan 23, 2024 | 110.00p | 109.89p | 108.25p | 110.00p | 18,771 |
Jan 22, 2024 | 110.00p | 109.89p | 108.25p | 110.00p | 927 |
Jan 19, 2024 | 110.00p | 110.00p | 108.20p | 110.00p | 28,217 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.