Eco Animal Health Group Plc
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Apr 2023 |
GBX |
118.11 |
124 |
118.11 |
121 |
121 |
+3.5 (+2.98%)
|
8,350 |
| 26 Apr 2023 |
GBX |
114 |
118 |
113 |
117.5 |
117.5 |
+2.5 (+2.17%)
|
169,767 |
| 25 Apr 2023 |
GBX |
117.19 |
117.19 |
112.3 |
115 |
115 |
-2.5 (-2.13%)
|
30,566 |
| 24 Apr 2023 |
GBX |
117.5 |
118.99 |
115 |
117.5 |
117.5 |
0.0 (0.0%)
|
96,857 |
| 21 Apr 2023 |
GBX |
113.5 |
119 |
113 |
117.5 |
117.5 |
+4 (+3.52%)
|
53,662 |
| 20 Apr 2023 |
GBX |
107.5 |
116 |
106 |
113.5 |
113.5 |
+7 (+6.57%)
|
54,139 |
| 19 Apr 2023 |
GBX |
105.5 |
109 |
104.5 |
106.5 |
106.5 |
+1 (+0.95%)
|
31,128 |
| 18 Apr 2023 |
GBX |
103.5 |
110 |
102.1 |
105.5 |
105.5 |
+2 (+1.93%)
|
59,347 |
| 17 Apr 2023 |
GBX |
99.5 |
106 |
99 |
103.5 |
103.5 |
+4 (+4.02%)
|
165,372 |
| 14 Apr 2023 |
GBX |
94 |
100 |
92.88 |
99.5 |
99.5 |
+6 (+6.42%)
|
1,053,445 |
| 13 Apr 2023 |
GBX |
93.5 |
94.64 |
92.3 |
93.5 |
93.5 |
0.0 (0.0%)
|
9,293 |
| 12 Apr 2023 |
GBX |
95.5 |
96 |
92 |
93.5 |
93.5 |
-2 (-2.09%)
|
60,658 |
| 11 Apr 2023 |
GBX |
94.9499 |
98.9 |
94.9499 |
95.5 |
95.5 |
+3 (+3.24%)
|
45,676 |
| 6 Apr 2023 |
GBX |
91.5 |
94.9499 |
90 |
92.5 |
92.5 |
+1 (+1.09%)
|
65,343 |
| 5 Apr 2023 |
GBX |
91.5 |
93 |
90 |
91.5 |
91.5 |
-1 (-1.08%)
|
71,007 |
| 4 Apr 2023 |
GBX |
94.5 |
95 |
90.11 |
92.5 |
92.5 |
-1 (-1.07%)
|
148,133 |
| 3 Apr 2023 |
GBX |
96.5 |
97.148 |
92.3 |
93.5 |
93.5 |
-3 (-3.11%)
|
98,221 |
| 31 Mar 2023 |
GBX |
96.5 |
97.4 |
95.48 |
96.5 |
96.5 |
0.0 (0.0%)
|
41,215 |
| 30 Mar 2023 |
GBX |
97.5 |
97.9 |
95 |
96.5 |
96.5 |
-1 (-1.03%)
|
75,378 |
| 29 Mar 2023 |
GBX |
98.5 |
101.25 |
97.2001 |
97.5 |
97.5 |
-1 (-1.02%)
|
94,839 |
| 28 Mar 2023 |
GBX |
101.1 |
101.1 |
96 |
98.5 |
98.5 |
-4 (-3.90%)
|
136,499 |
| 27 Mar 2023 |
GBX |
106.5 |
106.89 |
100.4 |
102.5 |
102.5 |
-4 (-3.76%)
|
47,970 |
| 24 Mar 2023 |
GBX |
108.5 |
110 |
105 |
106.5 |
106.5 |
-2 (-1.84%)
|
31,821 |
| 23 Mar 2023 |
GBX |
106 |
114 |
106 |
108.5 |
108.5 |
+10.5 (+10.71%)
|
168,676 |
| 22 Mar 2023 |
GBX |
101.1 |
101.76 |
96.2 |
98 |
98 |
-3.1 (-3.07%)
|
81,345 |
| 21 Mar 2023 |
GBX |
102 |
102 |
99.2 |
101.1 |
101.1 |
-1.4 (-1.37%)
|
22,471 |
| 20 Mar 2023 |
GBX |
104 |
106 |
100 |
102.5 |
102.5 |
-1.5 (-1.44%)
|
27,766 |
| 17 Mar 2023 |
GBX |
107 |
107.6 |
102.16 |
104 |
104 |
-3 (-2.80%)
|
41,737 |
| 16 Mar 2023 |
GBX |
107.5 |
110 |
105 |
107 |
107 |
-0.5 (-0.47%)
|
37,654 |
| 15 Mar 2023 |
GBX |
111.5 |
112 |
103.1 |
107.5 |
107.5 |
-4 (-3.59%)
|
96,137 |
