1. Share Prices

  2. Eco Animal Health Group PLC (EAH)

94.00p+0.00 (+0.00%)19 Apr 2024, 14:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eco Animal Health Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202493.50p94.25p93.00p94.00p27,984
Apr 18, 202494.00p95.00p93.00p94.00p13,227
Apr 17, 202498.00p97.75p93.55p94.00p32,667
Apr 16, 202498.00p99.25p96.00p98.00p42,971
Apr 15, 202495.00p98.00p93.50p98.00p54,995
Apr 12, 202493.50p97.00p92.00p95.00p117,712
Apr 11, 202493.50p93.80p92.00p93.50p5,046
Apr 10, 202494.50p95.90p92.10p93.50p45,459
Apr 9, 202487.00p96.00p88.60p94.50p99,917
Apr 8, 202485.00p88.90p84.50p87.00p66,137
Apr 5, 202485.00p86.00p82.86p85.00p109,483
Apr 4, 202485.00p84.67p82.68p85.00p3,054,987
Apr 3, 202485.00p85.10p82.67p85.00p2,345,423
Apr 2, 202485.50p87.50p83.50p85.00p246,393
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
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.