1. Share Prices

  2. Eco Animal Health Group PLC (EAH)

118.00p+0.00 (+0.00%)17 May 2024, 14:09
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
May 17, 2024118.00p118.20p115.00p118.00p17,261
May 16, 2024118.00p118.50p116.78p118.00p5,282
May 15, 2024118.00p118.50p116.72p118.00p14,377
May 14, 2024118.00p118.60p116.00p118.00p88,184
May 13, 2024118.00p119.00p116.00p118.00p17,668
May 10, 202488.60p90.00p87.40p89.00p595,785
May 9, 202488.60p89.54p87.30p89.40p535,906
May 8, 202488.00p88.40p86.80p88.20p899,316
May 7, 202487.40p88.69p86.87p87.20p607,647
May 3, 202487.00p87.81p85.62p87.00p437,927
May 2, 202486.80p88.00p85.87p86.70p888,235
May 1, 202486.60p87.80p86.02p87.20p2,411,858
Apr 30, 2024110.00p112.00p109.04p110.50p86,866
Apr 29, 2024107.50p111.80p105.00p110.00p67,946
Apr 26, 2024102.50p109.60p102.83p107.50p82,748
Apr 25, 202497.00p104.70p98.40p102.50p144,271
Apr 24, 202494.00p96.00p93.03p94.00p25,195
Apr 23, 202494.00p94.09p93.00p94.00p32,008
Apr 22, 202494.00p94.18p93.00p94.00p25,841
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, 202487.00p87.90p86.40p87.00p467,030
Mar 27, 202486.60p87.90p86.00p86.00p383,419
Mar 26, 202486.70p87.90p85.70p86.70p828,570
Mar 25, 202486.00p87.90p85.80p86.00p822,596
Mar 22, 202486.50p86.99p85.90p85.90p495,181
Mar 21, 202486.00p87.49p86.00p86.00p369,951
Mar 20, 202486.00p86.26p85.55p86.00p308,459
Mar 19, 202485.50p86.42p85.50p86.20p393,468
Mar 18, 202486.30p86.50p85.50p85.50p592,148
Mar 15, 202486.60p87.57p85.50p86.60p672,282
Mar 14, 202487.10p88.10p85.81p86.65p426,548
Mar 13, 202486.10p88.20p85.60p86.50p304,167
Mar 12, 202486.60p88.20p85.80p86.90p468,452
Mar 11, 202486.30p87.30p85.69p86.45p1,365,614
Mar 8, 202486.50p87.90p86.09p86.90p648,086
Mar 7, 202486.30p88.00p86.20p87.00p347,476
Mar 6, 202486.40p87.89p85.60p87.15p652,207
123456
Showing 1 to 50 of 253

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.