Market data

Select a section

ECO Animal Health Group

(EAH)
Sector: Pharmaceuticals & Biotechnology
52.50p
-1.00p -1.87
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 54.50p 56.00p 53.50p 53.50p 4,000
02/04/2025 54.50p 55.90p 53.00p 54.50p 18,642
01/04/2025 53.50p 55.82p 52.45p 54.50p 94,138
31/03/2025 58.00p 60.00p 53.50p 53.50p 35,137
28/03/2025 58.50p 58.50p 56.00p 58.00p 26,322
27/03/2025 58.50p 58.50p 56.00p 58.50p 25,749
26/03/2025 59.00p 59.00p 57.20p 58.50p 7,789
25/03/2025 58.50p 59.75p 57.00p 59.00p 110,307
24/03/2025 58.50p 60.00p 58.26p 58.50p 25,162
21/03/2025 58.50p 60.90p 58.15p 58.50p 49,778
20/03/2025 58.50p 60.25p 57.80p 58.50p 37,669
19/03/2025 58.50p 60.75p 56.50p 58.50p 183,843
18/03/2025 57.50p 61.00p 57.50p 58.50p 58,461
17/03/2025 55.50p 59.95p 55.20p 57.50p 542,651
14/03/2025 55.50p 57.95p 55.00p 55.50p 36,424
13/03/2025 54.00p 59.00p 52.00p 55.50p 179,449
12/03/2025 52.00p 53.96p 51.00p 52.00p 91,034
11/03/2025 57.50p 57.50p 51.00p 52.00p 82,547
10/03/2025 59.00p 60.00p 57.00p 57.50p 136,694
07/03/2025 59.00p 60.00p 58.00p 59.00p 10,223
06/03/2025 59.00p 60.00p 58.00p 59.00p 19,117
05/03/2025 60.00p 60.00p 58.00p 59.00p 769
04/03/2025 60.00p 60.00p 58.08p 60.00p 24,378
03/03/2025 60.00p 60.00p 58.40p 60.00p 25,236
28/02/2025 59.50p 60.00p 58.55p 59.50p 13,135
27/02/2025 59.50p 60.40p 57.00p 59.50p 123,748
26/02/2025 59.50p 60.00p 58.00p 59.50p 15,649
25/02/2025 59.50p 62.00p 57.22p 59.50p 55,321
24/02/2025 59.50p 62.00p 59.10p 59.50p 96,215
21/02/2025 59.50p 60.90p 58.55p 59.50p 13,792
20/02/2025 59.50p 62.00p 58.86p 59.50p 246,419
19/02/2025 59.00p 62.00p 57.00p 59.50p 15,737
18/02/2025 58.50p 58.50p 57.50p 58.50p 29,208
17/02/2025 58.50p 61.00p 56.67p 58.50p 51,289
14/02/2025 58.50p 59.00p 56.60p 58.50p 10,637
13/02/2025 58.00p 59.40p 56.88p 58.50p 34,124
12/02/2025 62.00p 62.00p 57.55p 58.00p 47,585
11/02/2025 63.00p 63.00p 61.10p 62.00p 29,834
10/02/2025 63.00p 63.20p 62.33p 63.00p 7,572
07/02/2025 63.00p 64.00p 62.00p 63.00p 30,645
06/02/2025 63.00p 63.30p 62.00p 63.00p 34,542
05/02/2025 63.00p 63.67p 62.10p 63.00p 14,331
04/02/2025 64.50p 64.50p 62.10p 63.00p 72,865
03/02/2025 64.50p 64.84p 63.00p 64.50p 35,282
31/01/2025 64.00p 64.84p 63.55p 64.50p 21,111
30/01/2025 64.50p 64.70p 63.00p 64.00p 61,545
29/01/2025 64.50p 65.20p 63.56p 64.50p 101,076
28/01/2025 64.50p 65.35p 63.55p 64.50p 37,885
27/01/2025 64.50p 66.00p 64.50p 64.50p 21,329
24/01/2025 64.50p 67.00p 63.88p 64.50p 10,225
23/01/2025 62.50p 66.00p 62.50p 64.50p 28,975
22/01/2025 62.50p 63.00p 62.42p 62.50p 30,900
21/01/2025 62.50p 63.00p 62.35p 62.50p 3,641
20/01/2025 62.50p 62.50p 62.11p 62.50p 166,635
17/01/2025 63.00p 63.00p 62.00p 62.50p 130,360
16/01/2025 63.00p 63.00p 62.00p 63.00p 37,346
15/01/2025 63.00p 63.00p 61.00p 63.00p 14,841
14/01/2025 63.50p 64.50p 62.06p 63.50p 45,583
13/01/2025 66.50p 66.50p 62.55p 64.00p 63,670
10/01/2025 68.50p 68.50p 65.00p 66.50p 60,248
09/01/2025 71.50p 75.00p 66.00p 68.50p 47,743
08/01/2025 71.50p 72.00p 68.88p 71.50p 2,270
07/01/2025 71.50p 72.00p 68.88p 71.50p 37,169
06/01/2025 71.00p 73.75p 70.41p 71.50p 48,506
03/01/2025 71.00p 74.40p 68.00p 71.00p 49,181
02/01/2025 71.00p 75.00p 70.34p 71.00p 38,689
01/01/2025 71.00p 71.00p 67.00p 71.00p 432
31/12/2024 71.00p 71.00p 67.00p 71.00p 432
30/12/2024 71.00p 75.00p 70.15p 71.00p 7,961
27/12/2024 71.00p 75.00p 69.66p 71.00p 27,098
26/12/2024 71.00p 75.00p 69.60p 71.00p 17,964
25/12/2024 71.00p 75.00p 69.60p 71.00p 17,964
24/12/2024 71.00p 75.00p 69.60p 71.00p 17,964
23/12/2024 71.00p 74.40p 69.41p 71.00p 3,437
20/12/2024 71.00p 74.00p 69.11p 71.00p 22,807
19/12/2024 71.00p 73.90p 68.76p 71.00p 17,216
18/12/2024 70.00p 73.68p 67.00p 71.00p 39,359
17/12/2024 70.00p 71.90p 67.42p 70.00p 38,553
16/12/2024 69.00p 69.00p 68.00p 68.50p 34,307
13/12/2024 70.50p 70.50p 68.08p 69.00p 184,678
12/12/2024 70.50p 70.70p 68.10p 70.50p 203,842
11/12/2024 70.50p 73.00p 68.85p 70.50p 28,288
10/12/2024 70.50p 72.00p 68.75p 70.50p 33,093
09/12/2024 70.50p 71.30p 68.00p 70.50p 54,304
06/12/2024 70.50p 71.50p 68.00p 70.50p 13,971
05/12/2024 73.00p 73.00p 70.00p 70.50p 10,979
04/12/2024 73.00p 73.00p 70.25p 73.00p 6,229
03/12/2024 73.00p 73.00p 70.55p 73.00p 38,993
02/12/2024 72.00p 76.00p 70.00p 73.00p 488,228
29/11/2024 71.50p 74.86p 70.56p 72.00p 143,612
28/11/2024 70.50p 74.10p 69.50p 71.50p 114,074
27/11/2024 65.50p 66.40p 64.15p 65.50p 7,972
26/11/2024 66.00p 67.75p 64.05p 65.50p 40,870
25/11/2024 66.00p 66.00p 63.85p 66.00p 17,860
22/11/2024 66.00p 66.00p 63.77p 66.00p 16,843
21/11/2024 66.00p 66.00p 63.77p 66.00p 71,091
20/11/2024 65.50p 66.00p 63.75p 66.00p 35,330
19/11/2024 65.00p 66.75p 62.00p 65.50p 112,660
18/11/2024 68.00p 68.00p 60.00p 65.00p 61,562
15/11/2024 69.00p 69.00p 65.51p 69.00p 46,588
14/11/2024 70.00p 70.05p 68.00p 69.00p 64,838
13/11/2024 71.50p 71.50p 68.10p 70.50p 42,689
12/11/2024 71.50p 72.00p 68.00p 71.50p 57,738
11/11/2024 72.50p 72.50p 68.00p 71.50p 41,480
08/11/2024 73.50p 73.50p 70.00p 72.50p 92,467
07/11/2024 74.50p 74.90p 72.00p 73.50p 62,905
06/11/2024 74.50p 75.97p 74.15p 74.50p 39,589
05/11/2024 74.50p 75.13p 73.83p 74.50p 22,669
04/11/2024 74.00p 75.92p 72.48p 74.50p 42,784
01/11/2024 74.00p 74.75p 72.48p 74.00p 11,803
31/10/2024 74.00p 74.00p 72.00p 74.00p 34,833
30/10/2024 67.00p 75.00p 66.47p 74.00p 161,590
29/10/2024 66.00p 67.90p 66.00p 67.00p 24,315
28/10/2024 66.00p 67.00p 65.00p 66.00p 29,899
25/10/2024 63.50p 67.00p 62.65p 66.00p 60,225
24/10/2024 66.00p 66.00p 63.00p 63.00p 153,949
23/10/2024 67.50p 67.50p 65.00p 66.00p 70,004
22/10/2024 73.50p 73.50p 66.00p 67.50p 186,551
21/10/2024 76.00p 76.00p 72.50p 73.50p 80,145
18/10/2024 76.00p 78.00p 74.25p 76.00p 400,114
17/10/2024 76.00p 77.50p 74.76p 76.00p 36,166
16/10/2024 76.50p 77.50p 74.00p 74.00p 67,615
15/10/2024 72.50p 76.50p 72.50p 76.50p 55,993
14/10/2024 71.00p 74.90p 70.00p 72.50p 17,742
11/10/2024 71.00p 72.00p 70.30p 71.00p 13,168
10/10/2024 70.50p 71.20p 69.65p 71.00p 54,359
09/10/2024 67.50p 70.00p 67.32p 70.00p 76,140
08/10/2024 67.50p 68.00p 67.12p 67.50p 46,300
07/10/2024 71.00p 72.00p 67.25p 67.50p 124,821
04/10/2024 74.00p 74.80p 69.60p 71.00p 167,486

Market data

Select a section