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 |
| 14 Mar 2023 |
GBX |
114.2 |
114.2 |
110 |
111.5 |
111.5 |
-2 (-1.76%)
|
54,198 |
| 13 Mar 2023 |
GBX |
119 |
121.48 |
113.5 |
113.5 |
113.5 |
-4.5 (-3.81%)
|
261,051 |
| 10 Mar 2023 |
GBX |
120 |
120 |
117.3001 |
118 |
118 |
-4 (-3.28%)
|
96,799 |
| 9 Mar 2023 |
GBX |
124.5 |
127.9 |
120 |
122 |
122 |
-2.5 (-2.01%)
|
105,179 |
| 8 Mar 2023 |
GBX |
128 |
128 |
121.6 |
124.5 |
124.5 |
-3.5 (-2.73%)
|
16,432 |
| 7 Mar 2023 |
GBX |
130 |
132.2199 |
127.005 |
128 |
128 |
-2 (-1.54%)
|
30,222 |
| 6 Mar 2023 |
GBX |
121 |
130 |
120.2551 |
130 |
130 |
+9 (+7.44%)
|
44,715 |
| 3 Mar 2023 |
GBX |
121 |
121.1 |
120.221 |
121 |
121 |
0.0 (0.0%)
|
7,276 |
| 2 Mar 2023 |
GBX |
121.5 |
122 |
120.15 |
121 |
121 |
-0.5 (-0.41%)
|
50,189 |
| 1 Mar 2023 |
GBX |
121.5 |
122.0999 |
120 |
121.5 |
121.5 |
0.0 (0.0%)
|
18,172 |
| 28 Feb 2023 |
GBX |
123 |
123 |
120.11 |
121.5 |
121.5 |
-2.5 (-2.02%)
|
29,047 |
| 27 Feb 2023 |
GBX |
127.5 |
129 |
123.5 |
124 |
124 |
-3.5 (-2.75%)
|
28,982 |
| 24 Feb 2023 |
GBX |
122.6 |
127.5 |
122.6 |
127.5 |
127.5 |
+5.5 (+4.51%)
|
94,035 |
| 23 Feb 2023 |
GBX |
121 |
123.7 |
120.11 |
122 |
122 |
+1 (+0.83%)
|
84,759 |
| 22 Feb 2023 |
GBX |
119 |
122.9 |
116.5 |
121 |
121 |
+1 (+0.83%)
|
112,470 |
| 21 Feb 2023 |
GBX |
116 |
124 |
116 |
120 |
120 |
+6.75 (+5.96%)
|
87,360 |
| 20 Feb 2023 |
GBX |
109.9999 |
115 |
109.9999 |
113.25 |
113.25 |
+5.75 (+5.35%)
|
94,862 |
| 17 Feb 2023 |
GBX |
102.5 |
110 |
101.0001 |
107.5 |
107.5 |
+5 (+4.88%)
|
55,280 |
| 16 Feb 2023 |
GBX |
102.5 |
105 |
99.5 |
102.5 |
102.5 |
0.0 (0.0%)
|
58,822 |
| 15 Feb 2023 |
GBX |
99.55 |
104.9999 |
99.55 |
102.5 |
102.5 |
+3 (+3.02%)
|
18,511 |
| 14 Feb 2023 |
GBX |
99.5 |
101.19 |
97 |
99.5 |
99.5 |
0.0 (0.0%)
|
81,014 |
| 13 Feb 2023 |
GBX |
98 |
101.25 |
97.11 |
99.5 |
99.5 |
+1.5 (+1.53%)
|
25,442 |
| 10 Feb 2023 |
GBX |
95.3914 |
102.9 |
95.3914 |
98 |
98 |
+2 (+2.08%)
|
355,446 |
| 9 Feb 2023 |
GBX |
89 |
98 |
88 |
96 |
96 |
+7 (+7.87%)
|
189,607 |
| 8 Feb 2023 |
GBX |
89 |
90 |
88.5001 |
89 |
89 |
0.0 (0.0%)
|
90,946 |
| 7 Feb 2023 |
GBX |
89.5 |
90 |
88.75 |
89 |
89 |
-0.5 (-0.56%)
|
409,549 |
| 6 Feb 2023 |
GBX |
89.5 |
90 |
88.45 |
89.5 |
89.5 |
0.0 (0.0%)
|
16,385 |
| 3 Feb 2023 |
GBX |
89.5 |
90 |
88.45 |
89.5 |
89.5 |
0.0 (0.0%)
|
22,119 |
| 2 Feb 2023 |
GBX |
89.5 |
91 |
88.45 |
89.5 |
89.5 |
-1.5 (-1.65%)
|
74,670 |
| 1 Feb 2023 |
GBX |
89.5 |
91 |
88 |
91 |
91 |
+1.5 (+1.68%)
|
41,528 |
