Eco Animal Health Group Plc
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jun 2023 |
GBX |
103 |
104 |
98 |
103 |
103 |
+0.5 (+0.49%)
|
52,312 |
| 9 Jun 2023 |
GBX |
104 |
104 |
97.5 |
102.5 |
102.5 |
-1.5 (-1.44%)
|
84,105 |
| 8 Jun 2023 |
GBX |
104 |
104.899 |
101 |
104 |
104 |
0.0 (0.0%)
|
21,218 |
| 7 Jun 2023 |
GBX |
104 |
105.04 |
102.2 |
104 |
104 |
0.0 (0.0%)
|
14,949 |
| 6 Jun 2023 |
GBX |
104.5 |
105.6175 |
102.551 |
104 |
104 |
-0.5 (-0.48%)
|
17,027 |
| 5 Jun 2023 |
GBX |
109.5 |
110.5 |
102 |
104.5 |
104.5 |
-5 (-4.57%)
|
81,872 |
| 2 Jun 2023 |
GBX |
110.5 |
110.5 |
108 |
109.5 |
109.5 |
-3 (-2.67%)
|
22,133 |
| 1 Jun 2023 |
GBX |
112.5 |
112.5 |
110 |
112.5 |
112.5 |
0.0 (0.0%)
|
21,406 |
| 31 May 2023 |
GBX |
112.78 |
112.78 |
110 |
112.5 |
112.5 |
-1 (-0.88%)
|
43,612 |
| 30 May 2023 |
GBX |
113.5 |
113.5 |
112 |
113.5 |
113.5 |
0.0 (0.0%)
|
32,983 |
| 26 May 2023 |
GBX |
113.5 |
113.5 |
112 |
113.5 |
113.5 |
0.0 (0.0%)
|
37,925 |
| 25 May 2023 |
GBX |
113.5 |
113.5 |
112 |
113.5 |
113.5 |
0.0 (0.0%)
|
7,099 |
| 24 May 2023 |
GBX |
112.5 |
113.5 |
110.3 |
113.5 |
113.5 |
+1 (+0.89%)
|
13,237 |
| 23 May 2023 |
GBX |
112.5 |
113.5 |
110.3 |
112.5 |
112.5 |
0.0 (0.0%)
|
11,890 |
| 22 May 2023 |
GBX |
112.5 |
113 |
110.5 |
112.5 |
112.5 |
0.0 (0.0%)
|
5,847 |
| 19 May 2023 |
GBX |
112.5 |
113 |
110.8 |
112.5 |
112.5 |
0.0 (0.0%)
|
6,681 |
| 18 May 2023 |
GBX |
112.5 |
113.2 |
110.8 |
112.5 |
112.5 |
0.0 (0.0%)
|
40,454 |
| 17 May 2023 |
GBX |
113.44 |
113.44 |
110 |
112.5 |
112.5 |
-1 (-0.88%)
|
99,711 |
| 16 May 2023 |
GBX |
120.4 |
120.4 |
112.551 |
113.5 |
113.5 |
-8.5 (-6.97%)
|
263,649 |
| 15 May 2023 |
GBX |
121 |
124 |
120 |
122 |
122 |
+1 (+0.83%)
|
46,239 |
| 12 May 2023 |
GBX |
120.5 |
123.94 |
118.8952 |
121 |
121 |
+0.5 (+0.41%)
|
12,144 |
| 11 May 2023 |
GBX |
117.5 |
123.5 |
115.3551 |
120.5 |
120.5 |
+3 (+2.55%)
|
29,619 |
| 10 May 2023 |
GBX |
118.5 |
120 |
115 |
117.5 |
117.5 |
-1 (-0.84%)
|
26,399 |
| 9 May 2023 |
GBX |
122 |
122 |
115.551 |
118.5 |
118.5 |
-4 (-3.27%)
|
35,974 |
| 5 May 2023 |
GBX |
120 |
125 |
120 |
122.5 |
122.5 |
+5 (+4.26%)
|
109,820 |
| 4 May 2023 |
GBX |
116 |
119 |
115.1 |
117.5 |
117.5 |
+1.5 (+1.29%)
|
63,032 |
| 3 May 2023 |
GBX |
118 |
118 |
114 |
116 |
116 |
-2 (-1.69%)
|
49,055 |
| 2 May 2023 |
GBX |
121 |
123 |
115.551 |
118 |
118 |
-3 (-2.48%)
|
157,234 |
| 28 Apr 2023 |
GBX |
121 |
121 |
118 |
121 |
121 |
0.0 (0.0%)
|
33,823 |
| 27 Apr 2023 |
GBX |
118.11 |
124 |
118.11 |
121 |
121 |
+3.5 (+2.98%)
|
8,350 |
