66.00p-3.50 (-5.04%)02 May 2025, 17:31
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

 
     
DateOpenHighLowCloseVolume
May 2, 202569.50p68.50p65.00p66.00p96,116
May 1, 202569.50p69.50p67.00p69.50p117,637
Apr 30, 202569.50p70.20p67.00p69.50p65,148
Apr 29, 202572.00p72.00p67.50p69.50p530,799
Apr 28, 202565.00p72.97p66.77p72.00p80,003
Apr 25, 202560.50p67.00p61.62p65.00p119,521
Apr 24, 202552.50p62.90p52.11p60.00p221,752
Apr 23, 202553.50p54.80p52.88p53.50p14,031
Apr 22, 202553.50p54.85p53.00p53.50p29,169
Apr 17, 202552.50p53.00p52.00p53.50p22,958
Apr 16, 202553.50p53.90p52.00p53.50p42,312
Apr 15, 202553.50p54.00p53.11p53.50p12,736
Apr 14, 202552.50p54.60p52.00p53.50p12,136
Apr 11, 202552.50p55.00p51.75p52.50p73,584
Apr 10, 202552.50p55.00p51.75p52.50p52,831
Apr 9, 202551.50p52.00p50.27p51.50p78,127
Apr 8, 202552.50p53.75p50.25p51.50p53,479
Apr 7, 202552.50p53.90p50.00p52.50p20,427
Apr 4, 202553.50p54.00p51.75p52.50p138,283
Apr 3, 202554.50p56.00p53.00p53.50p67,570
Apr 2, 202554.50p55.90p53.00p54.50p18,642
Apr 1, 202553.50p55.82p52.45p54.50p94,138
Mar 31, 202558.00p60.00p54.90p53.50p85,137
Mar 28, 202558.50p58.00p56.00p58.00p26,322
Mar 27, 202558.50p56.31p56.00p58.50p25,749
Mar 26, 202559.00p58.36p57.20p58.50p7,789
Mar 25, 202558.50p59.75p57.00p59.00p110,307
Mar 24, 202558.50p60.00p58.26p58.50p25,162
Mar 21, 202558.50p60.90p58.15p58.50p49,778
Mar 20, 202558.50p60.25p57.80p58.50p37,669
Mar 19, 202558.50p60.75p56.50p58.50p183,843
Mar 18, 202557.50p61.00p57.85p58.50p58,461
Mar 17, 202555.50p59.95p55.20p57.50p542,651
Mar 14, 202555.50p58.00p55.00p55.50p106,424
Mar 13, 202554.00p59.00p52.00p55.50p179,449
Mar 12, 202552.00p53.96p51.00p52.00p91,034
Mar 11, 202557.50p57.00p51.00p52.00p82,547
Mar 10, 202559.00p60.00p57.00p57.50p136,694
Mar 7, 202559.00p60.00p58.00p59.00p10,223
Mar 6, 202559.00p60.00p58.00p59.00p19,117
Mar 5, 202560.00p60.00p58.00p59.00p769
Mar 4, 202560.00p59.99p58.08p60.00p24,378
Mar 3, 202560.00p60.00p58.40p60.00p25,236
Feb 28, 202559.50p60.00p58.55p59.50p13,135
Feb 27, 202559.50p60.40p57.00p59.50p123,748
Feb 26, 202559.50p60.00p58.00p59.50p15,649
Feb 25, 202559.50p62.00p57.22p59.50p55,321
Feb 24, 202559.50p62.00p59.10p59.50p146,215
Feb 21, 202559.50p60.90p58.55p59.50p13,792
Feb 20, 202559.50p62.00p58.86p59.50p296,419
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00