ECO Animal Health Group plc (EAH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:38PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 98.40 | 104.70 | 98.40 | 102.50 | 102.50 | 73,373 |
| 24 Apr 2024 | 94.00 | 96.00 | 93.03 | 94.00 | 94.00 | 25,195 |
| 23 Apr 2024 | 94.00 | 94.09 | 93.00 | 94.00 | 94.00 | 32,008 |
| 22 Apr 2024 | 94.00 | 94.18 | 93.00 | 94.00 | 94.00 | 25,841 |
| 19 Apr 2024 | 93.50 | 94.25 | 93.00 | 94.00 | 94.00 | 27,984 |
| 18 Apr 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 13,227 |
| 17 Apr 2024 | 98.00 | 97.75 | 93.55 | 94.00 | 94.00 | 32,667 |
| 16 Apr 2024 | 98.00 | 99.25 | 96.00 | 98.00 | 98.00 | 42,971 |
| 15 Apr 2024 | 95.00 | 98.00 | 93.50 | 98.00 | 98.00 | 54,995 |
| 12 Apr 2024 | 93.50 | 97.00 | 92.00 | 95.00 | 95.00 | 117,712 |
| 11 Apr 2024 | 93.50 | 93.80 | 92.00 | 93.50 | 93.50 | 5,046 |
| 10 Apr 2024 | 94.50 | 95.90 | 92.10 | 93.50 | 93.50 | 45,459 |
| 09 Apr 2024 | 87.00 | 96.00 | 88.60 | 94.50 | 94.50 | 99,917 |
| 08 Apr 2024 | 85.00 | 88.90 | 84.50 | 87.00 | 87.00 | 66,137 |
| 05 Apr 2024 | 85.00 | 86.00 | 82.86 | 85.00 | 85.00 | 109,483 |
| 04 Apr 2024 | 85.00 | 84.67 | 82.68 | 85.00 | 85.00 | 3,054,987 |
| 03 Apr 2024 | 85.00 | 85.10 | 82.67 | 85.00 | 85.00 | 2,345,423 |
| 02 Apr 2024 | 85.50 | 87.50 | 83.50 | 85.00 | 85.00 | 246,393 |
| 28 Mar 2024 | 84.00 | 85.88 | 83.15 | 85.50 | 85.50 | 186,890 |
| 27 Mar 2024 | 84.50 | 84.50 | 83.04 | 84.00 | 84.00 | 54,177 |
| 26 Mar 2024 | 86.00 | 87.00 | 83.00 | 84.50 | 84.50 | 42,859 |
| 25 Mar 2024 | 88.00 | 90.00 | 83.50 | 86.80 | 86.80 | 80,900 |
| 22 Mar 2024 | 88.00 | 88.64 | 86.75 | 88.00 | 88.00 | 28,315 |
| 21 Mar 2024 | 88.00 | 90.00 | 87.15 | 88.00 | 88.00 | 603,715 |
| 20 Mar 2024 | 85.00 | 86.00 | 84.47 | 85.50 | 85.50 | 140,531 |
| 19 Mar 2024 | 85.00 | 86.52 | 83.20 | 85.00 | 85.00 | 96,668 |
| 18 Mar 2024 | 86.50 | 87.00 | 83.00 | 85.00 | 85.00 | 94,178 |
| 15 Mar 2024 | 89.00 | 90.00 | 85.00 | 86.50 | 86.50 | 39,263 |
| 14 Mar 2024 | 90.50 | 91.00 | 88.00 | 90.50 | 90.50 | 40,589 |
| 13 Mar 2024 | 92.00 | 94.00 | 88.00 | 90.50 | 90.50 | 66,687 |
| 12 Mar 2024 | 92.50 | 91.70 | 90.00 | 92.00 | 92.00 | 23,346 |
| 11 Mar 2024 | 92.50 | 92.00 | 91.00 | 92.50 | 92.50 | 27,984 |
| 08 Mar 2024 | 93.00 | 92.41 | 92.00 | 92.50 | 92.50 | 10,779 |
| 07 Mar 2024 | 93.00 | 92.60 | 92.02 | 93.00 | 93.00 | 2,403 |
| 06 Mar 2024 | 93.00 | 94.00 | 92.02 | 93.00 | 93.00 | 48,177 |
| 05 Mar 2024 | 93.00 | 93.00 | 92.02 | 93.00 | 93.00 | 4,746 |
| 04 Mar 2024 | 93.00 | 94.00 | 92.02 | 93.00 | 93.00 | 13,879 |
| 01 Mar 2024 | 92.50 | 94.00 | 92.10 | 93.00 | 93.00 | 146,665 |
| 29 Feb 2024 | 92.50 | 92.69 | 92.25 | 92.50 | 92.50 | 4,173 |
| 28 Feb 2024 | 93.00 | 92.88 | 92.05 | 92.50 | 92.50 | 70,811 |
| 27 Feb 2024 | 92.70 | 93.23 | 92.40 | 93.00 | 93.00 | 94,982 |
| 26 Feb 2024 | 93.70 | 94.00 | 92.50 | 93.20 | 93.20 | 22,680 |
| 23 Feb 2024 | 93.70 | 94.25 | 92.50 | 93.70 | 93.70 | 50,278 |
| 22 Feb 2024 | 97.00 | 96.02 | 92.40 | 93.70 | 93.70 | 36,013 |
| 21 Feb 2024 | 99.50 | 100.00 | 97.00 | 97.00 | 97.00 | 39,981 |
| 20 Feb 2024 | 101.00 | 101.00 | 97.00 | 99.50 | 99.50 | 22,847 |
| 19 Feb 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 9,956 |
| 16 Feb 2024 | 103.00 | 102.49 | 101.00 | 102.00 | 102.00 | 87,540 |
| 15 Feb 2024 | 102.50 | 102.79 | 101.03 | 103.00 | 103.00 | 14,091 |
| 14 Feb 2024 | 108.50 | 107.20 | 101.00 | 102.50 | 102.50 | 138,312 |
| 13 Feb 2024 | 108.50 | 107.25 | 106.00 | 108.50 | 108.50 | 16,811 |
| 12 Feb 2024 | 108.50 | 107.25 | 106.00 | 108.50 | 108.50 | 5,170 |
| 09 Feb 2024 | 108.50 | 107.00 | 105.00 | 108.50 | 108.50 | 92,417 |
| 08 Feb 2024 | 108.50 | 108.50 | 106.80 | 108.50 | 108.50 | 629,213 |
| 07 Feb 2024 | 108.50 | 108.29 | 105.00 | 108.50 | 108.50 | 12,138 |
| 06 Feb 2024 | 108.50 | 111.00 | 106.00 | 108.50 | 108.50 | 45,001 |
| 05 Feb 2024 | 108.50 | 106.11 | 106.00 | 108.50 | 108.50 | 13,738 |
| 02 Feb 2024 | 108.50 | 110.00 | 106.11 | 108.50 | 108.50 | 9,214 |
| 01 Feb 2024 | 108.50 | 109.10 | 106.11 | 108.50 | 108.50 | 3,538 |
| 31 Jan 2024 | 108.50 | 110.00 | 106.00 | 108.00 | 108.00 | 143,309 |
| 30 Jan 2024 | 108.50 | 106.00 | 106.00 | 108.00 | 108.00 | 905 |
| 29 Jan 2024 | 108.00 | 107.90 | 105.30 | 108.00 | 108.00 | 19,804 |
| 26 Jan 2024 | 108.00 | 108.00 | 105.06 | 108.00 | 108.00 | 13,147 |
| 25 Jan 2024 | 110.00 | 109.25 | 108.00 | 110.00 | 110.00 | 9,571 |
| 24 Jan 2024 | 110.00 | 109.60 | 108.00 | 110.00 | 110.00 | 5,184 |
| 23 Jan 2024 | 110.00 | 109.89 | 108.25 | 110.00 | 110.00 | 18,771 |
| 22 Jan 2024 | 110.00 | 109.89 | 108.25 | 110.00 | 110.00 | 927 |
| 19 Jan 2024 | 110.00 | 110.00 | 108.20 | 110.00 | 110.00 | 28,217 |
| 18 Jan 2024 | 110.00 | 110.00 | 108.25 | 110.00 | 110.00 | 331,066 |
| 17 Jan 2024 | 110.00 | 110.20 | 109.00 | 110.00 | 110.00 | 20,398 |
| 16 Jan 2024 | 110.00 | 109.95 | 109.00 | 110.00 | 110.00 | 1,541 |
| 15 Jan 2024 | 110.00 | 110.40 | 108.00 | 110.00 | 110.00 | 272,930 |
| 12 Jan 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 15,249 |
| 11 Jan 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,453,862 |
| 10 Jan 2024 | 109.00 | 109.76 | 108.25 | 109.00 | 109.00 | 105,620 |
| 09 Jan 2024 | 111.00 | 108.00 | 108.00 | 109.00 | 109.00 | 25,786 |
| 08 Jan 2024 | 110.50 | 114.00 | 109.25 | 111.00 | 111.00 | 17,301 |
| 05 Jan 2024 | 110.50 | 112.71 | 107.70 | 110.50 | 110.50 | 647,964 |
| 04 Jan 2024 | 108.50 | 112.71 | 107.55 | 110.50 | 110.50 | 756,110 |
| 03 Jan 2024 | 108.50 | 108.40 | 107.00 | 108.50 | 108.50 | 18,963 |
| 02 Jan 2024 | 108.50 | 110.00 | 107.30 | 108.50 | 108.50 | 18,432 |
| 29 Dec 2023 | 108.50 | 108.70 | 107.34 | 108.50 | 108.50 | 10,621 |
| 28 Dec 2023 | 108.50 | 108.90 | 105.75 | 108.50 | 108.50 | 681 |
| 27 Dec 2023 | 110.50 | 108.50 | 105.75 | 108.50 | 108.50 | 8,283 |
| 22 Dec 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 21 Dec 2023 | 109.50 | 112.00 | 108.40 | 110.50 | 110.50 | 10,988 |
| 20 Dec 2023 | 109.50 | 109.87 | 106.25 | 109.50 | 109.50 | 6,159 |
| 19 Dec 2023 | 109.50 | 109.90 | 106.51 | 109.50 | 109.50 | 26,358 |
| 18 Dec 2023 | 109.50 | 109.50 | 106.03 | 109.50 | 109.50 | 1,468 |
| 15 Dec 2023 | 110.50 | 107.35 | 107.31 | 109.50 | 109.50 | 9,682 |
| 14 Dec 2023 | 110.50 | 110.90 | 107.75 | 110.50 | 110.50 | 25,258 |
| 13 Dec 2023 | 110.50 | 108.11 | 107.50 | 110.50 | 110.50 | 43,845 |
| 12 Dec 2023 | 110.50 | 113.50 | 108.11 | 110.50 | 110.50 | 36,305 |
| 11 Dec 2023 | 108.50 | 113.07 | 108.75 | 110.50 | 110.50 | 32,128 |
| 08 Dec 2023 | 107.50 | 110.11 | 108.75 | 108.50 | 108.50 | 35,291 |
| 07 Dec 2023 | 108.50 | 109.33 | 108.61 | 107.50 | 107.50 | 24,551 |
| 06 Dec 2023 | 108.50 | 109.70 | 108.50 | 108.50 | 108.50 | 26,842 |
| 05 Dec 2023 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | 55,360 |
| 04 Dec 2023 | 106.50 | 109.57 | 105.36 | 108.50 | 108.50 | 64,347 |
| 01 Dec 2023 | 106.50 | 107.94 | 105.36 | 106.50 | 106.50 | 9,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.