1. Share Prices

  2. Eco Animal Health Group PLC (EAH)

71.00p+0.00 (+0.00%)03 Jan 2025, 16:17
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
Jan 2, 202571.00p75.00p70.34p71.00p38,689
Dec 31, 202471.00p70.15p67.00p71.00p432
Dec 30, 202471.00p75.00p70.15p71.00p7,961
Dec 27, 202471.00p75.00p69.66p71.00p27,098
Dec 24, 202471.00p75.00p69.60p71.00p17,964
Dec 23, 202471.00p74.40p69.41p71.00p3,437
Dec 20, 202471.00p74.00p69.11p71.00p22,807
Dec 19, 202471.00p73.90p68.76p71.00p17,216
Dec 18, 202470.00p73.68p67.00p71.00p39,359
Dec 17, 202470.00p71.90p67.42p70.00p38,553
Dec 16, 202469.00p69.00p68.00p68.50p34,307
Dec 13, 202470.50p70.50p68.08p69.00p184,678
Dec 12, 202470.50p70.70p68.10p70.50p203,842
Dec 11, 202470.50p73.00p68.85p70.50p28,288
Dec 10, 202470.50p72.00p68.75p70.50p33,093
Dec 9, 202470.50p71.30p68.00p70.50p54,304
Dec 6, 202470.50p71.50p68.00p70.50p13,971
Dec 5, 202473.00p70.25p70.00p70.50p10,979
Dec 4, 202473.00p72.70p70.25p73.00p6,229
Dec 3, 202473.00p72.90p70.55p73.00p38,993
Dec 2, 202472.00p76.00p70.00p73.00p488,228
Nov 29, 202471.50p74.86p70.56p72.00p143,612
Nov 28, 202470.50p74.10p69.50p71.50p114,074
Nov 27, 202465.50p66.40p64.15p65.50p7,972
Nov 26, 202466.00p67.75p64.05p65.50p40,870
Nov 25, 202466.00p65.11p63.85p64.00p18,284
Nov 22, 202466.00p65.30p63.77p66.00p16,843
Nov 21, 202466.00p65.45p63.77p66.00p71,091
Nov 20, 202465.50p65.90p63.75p66.00p35,330
Nov 19, 202465.00p66.75p62.00p65.50p137,660
Nov 18, 202468.00p68.00p60.00p65.00p61,562
Nov 15, 202469.00p68.80p65.51p68.00p46,588
Nov 14, 202470.00p70.05p68.00p69.00p64,838
Nov 13, 202471.50p69.40p68.10p70.50p42,689
Nov 12, 202471.50p72.00p68.00p71.50p57,738
Nov 11, 202472.50p72.40p68.00p71.50p41,480
Nov 8, 202473.50p73.00p70.00p72.50p92,467
Nov 7, 202474.50p74.90p72.00p73.50p62,905
Nov 6, 202474.50p75.97p74.15p74.50p39,589
Nov 5, 202474.50p75.13p73.83p74.50p22,669
Nov 4, 202474.00p75.92p72.48p74.50p42,784
Nov 1, 202474.00p74.75p72.48p74.00p11,803
Oct 31, 202474.00p74.00p72.00p74.00p34,833
Oct 30, 202467.00p75.00p66.47p74.00p161,590
Oct 29, 202466.00p67.90p66.20p67.00p24,315
Oct 28, 202466.00p67.00p65.00p66.00p29,899
Oct 25, 202463.50p67.00p62.65p66.00p60,225
Oct 24, 202466.00p63.00p63.00p63.00p153,949
Oct 23, 202467.50p67.21p65.00p66.00p95,004
Oct 22, 202473.50p72.00p66.00p67.50p221,551
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24