UK markets close in 5 hours 43 minutes

ECO Animal Health Group plc (EAH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
190.00+5.00 (+2.70%)
As of 09:00AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022190.00190.00190.00190.00190.0010,000
20 Jan 2022185.00190.00181.00185.00185.0056,847
19 Jan 2022185.00190.00180.01185.00185.0054,118
18 Jan 2022185.00187.00180.01185.00185.009,267
17 Jan 2022187.50190.00180.01185.00185.0032,143
14 Jan 2022200.00200.00185.00187.50187.5086,747
13 Jan 2022175.00200.66179.00197.50197.50206,486
12 Jan 2022170.00180.00160.00175.00175.00128,518
11 Jan 2022150.00171.50150.00168.50168.504,527,374
10 Jan 2022150.00155.00150.00153.00153.0047,878
07 Jan 2022150.00153.90150.00152.50152.5022,606
06 Jan 2022150.00154.00150.00152.50152.5045,233
05 Jan 2022152.50154.00150.00152.50152.5026,390
04 Jan 2022160.00165.00148.50155.00155.00103,279
31 Dec 2021160.00162.00156.60160.00160.0014,574
30 Dec 2021160.00163.00156.00160.00160.0018,822
29 Dec 2021160.00165.00155.55160.00160.0051,229
24 Dec 2021155.00163.90154.55160.00160.00172,323
23 Dec 2021155.00160.00153.33155.00155.0041,783
22 Dec 2021155.00156.00153.60155.00155.00183,581
21 Dec 2021155.00160.00152.00155.00155.0058,556
20 Dec 2021155.00153.50150.50152.50152.5063,622
17 Dec 2021155.00160.00151.00155.00155.0030,412
16 Dec 2021155.00154.97150.00155.00155.0044,193
15 Dec 2021155.00157.20151.50155.00155.0044,010
14 Dec 2021155.00160.00155.00157.50157.5023,099
13 Dec 2021160.00159.00155.00157.50157.5020,039
10 Dec 2021160.00160.40155.00160.00160.0030,672
09 Dec 2021160.00160.74155.00160.00160.0055,906
08 Dec 2021160.00160.77158.00162.50162.509,281
07 Dec 2021160.00160.80160.00162.50162.5028,109
06 Dec 2021160.00161.40160.00162.50162.5025,628
03 Dec 2021165.00165.80156.00162.50162.50128,565
02 Dec 2021165.00167.00160.00165.00165.00158,552
01 Dec 2021160.00170.00157.22165.00165.00211,497
30 Nov 2021155.00167.40140.00157.50157.50295,099
29 Nov 2021155.00155.00150.00155.00155.001,149,796
26 Nov 2021155.00155.00150.00152.00152.00208,460
25 Nov 2021145.00170.00140.00160.00160.001,042,057
24 Nov 2021200.00200.50197.00200.50200.507,053
23 Nov 2021200.00202.00196.00200.50200.50351,584
22 Nov 2021210.00210.00196.00200.50200.50119,020
19 Nov 2021222.50220.00210.00212.50212.5023,857
18 Nov 2021222.50225.00220.00222.50222.5023,178
17 Nov 2021222.50225.00220.00222.50222.5069,452
16 Nov 2021232.50235.00221.00222.50222.50124,014
15 Nov 2021245.00247.25231.00235.00235.0087,253
12 Nov 2021245.00247.90240.00245.00245.0016,482
11 Nov 2021252.50251.45241.11245.00245.0043,423
10 Nov 2021255.00257.00250.00252.50252.5057,394
09 Nov 2021260.00260.00254.00255.00255.0027,910
08 Nov 2021260.00260.00255.51260.00260.009,680
05 Nov 2021255.00265.00255.00260.00260.0053,719
04 Nov 2021252.50259.90251.00255.00255.0017,702
03 Nov 2021248.00255.00246.80252.50252.5030,599
02 Nov 2021265.00262.00246.00248.00248.00272,310
01 Nov 2021265.00268.45260.00265.00265.0019,938
29 Oct 2021265.00267.45265.00267.50267.509,113
28 Oct 2021267.50270.00265.00267.50267.5012,541
27 Oct 2021272.50273.40265.00267.50267.5029,654
26 Oct 2021272.50274.40270.00272.50272.5028,599
25 Oct 2021285.00284.90270.00272.50272.5037,831
22 Oct 2021285.00285.60280.00285.00285.008,949
21 Oct 2021285.00285.90280.00285.00285.0012,493
20 Oct 2021285.00283.50280.00285.00285.009,041
19 Oct 2021285.00286.30280.00285.00285.0026,457
18 Oct 2021285.00285.00280.00285.00285.007,726
15 Oct 2021295.00300.00285.00287.50287.5028,750
14 Oct 2021295.00296.80290.00295.00295.0011,788
13 Oct 2021295.00296.80290.00295.00295.001,212
12 Oct 2021300.00304.00290.00295.00295.0037,226
11 Oct 2021300.00307.40300.00305.00305.006,113
08 Oct 2021300.00307.40305.00307.50307.5011,718
07 Oct 2021300.00309.00302.00307.50307.5040,942
06 Oct 2021300.00308.00305.00307.50307.5014,101
05 Oct 2021300.00309.00305.00307.50307.5012,992
04 Oct 2021315.00314.00305.00307.50307.5043,812
01 Oct 2021325.00326.00315.00315.00315.0027,066
30 Sept 2021325.00329.00320.00325.00325.0044,010
29 Sept 2021325.00330.00320.00325.00325.0011,038
28 Sept 2021325.00330.00320.00325.00325.0092,316
27 Sept 2021322.00330.00323.30325.00325.00144,564
24 Sept 2021319.50324.00318.15322.00322.0077,008
23 Sept 2021319.50322.00317.70319.50319.507,519
23 Sept 20211 Dividend
22 Sept 2021312.00322.00307.89319.50318.5082,270
21 Sept 2021312.00316.00307.55312.50311.5218,674
20 Sept 2021312.00316.00305.60312.50311.5234,258
17 Sept 2021305.00316.64303.00312.50311.5267,397
16 Sept 2021285.00310.00270.00305.00304.05594,477
15 Sept 2021350.00355.00350.00350.00348.9043,984
14 Sept 2021350.00356.00350.55350.00348.909,962
13 Sept 2021350.00350.55350.00350.55349.452,628
10 Sept 2021350.00358.00345.10350.00348.909,235
09 Sept 2021350.00356.00350.00350.00348.9011,360
08 Sept 2021350.00355.00350.00350.00348.908,419
07 Sept 2021350.00358.00344.35350.00348.9029,361
06 Sept 2021350.00351.80344.20350.00348.907,281
03 Sept 2021350.00352.65340.15350.00348.9032,764
02 Sept 2021350.00360.00342.00350.00348.9035,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...