66.00p-3.50 (-5.04%)02 May 2025, 17:31
Eco Animal Health Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 69.50p | 68.50p | 65.00p | 66.00p | 96,116 |
May 1, 2025 | 69.50p | 69.50p | 67.00p | 69.50p | 117,637 |
Apr 30, 2025 | 69.50p | 70.20p | 67.00p | 69.50p | 65,148 |
Apr 29, 2025 | 72.00p | 72.00p | 67.50p | 69.50p | 530,799 |
Apr 28, 2025 | 65.00p | 72.97p | 66.77p | 72.00p | 80,003 |
Apr 25, 2025 | 60.50p | 67.00p | 61.62p | 65.00p | 119,521 |
Apr 24, 2025 | 52.50p | 62.90p | 52.11p | 60.00p | 221,752 |
Apr 23, 2025 | 53.50p | 54.80p | 52.88p | 53.50p | 14,031 |
Apr 22, 2025 | 53.50p | 54.85p | 53.00p | 53.50p | 29,169 |
Apr 17, 2025 | 52.50p | 53.00p | 52.00p | 53.50p | 22,958 |
Apr 16, 2025 | 53.50p | 53.90p | 52.00p | 53.50p | 42,312 |
Apr 15, 2025 | 53.50p | 54.00p | 53.11p | 53.50p | 12,736 |
Apr 14, 2025 | 52.50p | 54.60p | 52.00p | 53.50p | 12,136 |
Apr 11, 2025 | 52.50p | 55.00p | 51.75p | 52.50p | 73,584 |
Apr 10, 2025 | 52.50p | 55.00p | 51.75p | 52.50p | 52,831 |
Apr 9, 2025 | 51.50p | 52.00p | 50.27p | 51.50p | 78,127 |
Apr 8, 2025 | 52.50p | 53.75p | 50.25p | 51.50p | 53,479 |
Apr 7, 2025 | 52.50p | 53.90p | 50.00p | 52.50p | 20,427 |
Apr 4, 2025 | 53.50p | 54.00p | 51.75p | 52.50p | 138,283 |
Apr 3, 2025 | 54.50p | 56.00p | 53.00p | 53.50p | 67,570 |
Apr 2, 2025 | 54.50p | 55.90p | 53.00p | 54.50p | 18,642 |
Apr 1, 2025 | 53.50p | 55.82p | 52.45p | 54.50p | 94,138 |
Mar 31, 2025 | 58.00p | 60.00p | 54.90p | 53.50p | 85,137 |
Mar 28, 2025 | 58.50p | 58.00p | 56.00p | 58.00p | 26,322 |
Mar 27, 2025 | 58.50p | 56.31p | 56.00p | 58.50p | 25,749 |
Mar 26, 2025 | 59.00p | 58.36p | 57.20p | 58.50p | 7,789 |
Mar 25, 2025 | 58.50p | 59.75p | 57.00p | 59.00p | 110,307 |
Mar 24, 2025 | 58.50p | 60.00p | 58.26p | 58.50p | 25,162 |
Mar 21, 2025 | 58.50p | 60.90p | 58.15p | 58.50p | 49,778 |
Mar 20, 2025 | 58.50p | 60.25p | 57.80p | 58.50p | 37,669 |
Mar 19, 2025 | 58.50p | 60.75p | 56.50p | 58.50p | 183,843 |
Mar 18, 2025 | 57.50p | 61.00p | 57.85p | 58.50p | 58,461 |
Mar 17, 2025 | 55.50p | 59.95p | 55.20p | 57.50p | 542,651 |
Mar 14, 2025 | 55.50p | 58.00p | 55.00p | 55.50p | 106,424 |
Mar 13, 2025 | 54.00p | 59.00p | 52.00p | 55.50p | 179,449 |
Mar 12, 2025 | 52.00p | 53.96p | 51.00p | 52.00p | 91,034 |
Mar 11, 2025 | 57.50p | 57.00p | 51.00p | 52.00p | 82,547 |
Mar 10, 2025 | 59.00p | 60.00p | 57.00p | 57.50p | 136,694 |
Mar 7, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 10,223 |
Mar 6, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 19,117 |
Mar 5, 2025 | 60.00p | 60.00p | 58.00p | 59.00p | 769 |
Mar 4, 2025 | 60.00p | 59.99p | 58.08p | 60.00p | 24,378 |
Mar 3, 2025 | 60.00p | 60.00p | 58.40p | 60.00p | 25,236 |
Feb 28, 2025 | 59.50p | 60.00p | 58.55p | 59.50p | 13,135 |
Feb 27, 2025 | 59.50p | 60.40p | 57.00p | 59.50p | 123,748 |
Feb 26, 2025 | 59.50p | 60.00p | 58.00p | 59.50p | 15,649 |
Feb 25, 2025 | 59.50p | 62.00p | 57.22p | 59.50p | 55,321 |
Feb 24, 2025 | 59.50p | 62.00p | 59.10p | 59.50p | 146,215 |
Feb 21, 2025 | 59.50p | 60.90p | 58.55p | 59.50p | 13,792 |
Feb 20, 2025 | 59.50p | 62.00p | 58.86p | 59.50p | 296,419 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.