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 |
| 21 Dec 2022 |
GBX |
102.96 |
102.96 |
94 |
98 |
98 |
-5.5 (-5.31%)
|
86,454 |
| 20 Dec 2022 |
GBX |
105.9999 |
105.9999 |
101.0001 |
103.5 |
103.5 |
-2.5 (-2.36%)
|
20,149 |
| 19 Dec 2022 |
GBX |
108.1 |
108.1 |
101.5 |
106 |
106 |
-5.5 (-4.93%)
|
173,784 |
| 16 Dec 2022 |
GBX |
112.5 |
113.15 |
110 |
111.5 |
111.5 |
-1 (-0.89%)
|
16,957 |
| 15 Dec 2022 |
GBX |
113.4 |
113.4 |
110 |
112.5 |
112.5 |
-1.5 (-1.32%)
|
52,567 |
| 14 Dec 2022 |
GBX |
114 |
114.9999 |
111.56 |
114 |
114 |
+1 (+0.88%)
|
13,828 |
| 13 Dec 2022 |
GBX |
116 |
116 |
112.4 |
113 |
113 |
-3.5 (-3.00%)
|
114,312 |
| 12 Dec 2022 |
GBX |
116 |
120 |
113.7 |
116.5 |
116.5 |
0.0 (0.0%)
|
42,650 |
| 9 Dec 2022 |
GBX |
109.6 |
120 |
109.6 |
116.5 |
116.5 |
+8 (+7.37%)
|
61,674 |
| 8 Dec 2022 |
GBX |
104 |
110 |
104 |
108.5 |
108.5 |
+4.5 (+4.33%)
|
272,621 |
| 7 Dec 2022 |
GBX |
104 |
107 |
103.2246 |
104 |
104 |
0.0 (0.0%)
|
54,507 |
| 6 Dec 2022 |
GBX |
114.9999 |
114.9999 |
104 |
104 |
104 |
-10 (-8.77%)
|
108,604 |
| 5 Dec 2022 |
GBX |
102.5001 |
117 |
102.5001 |
114 |
114 |
+9 (+8.57%)
|
79,629 |
| 2 Dec 2022 |
GBX |
99 |
105 |
97 |
105 |
105 |
+6 (+6.06%)
|
43,352 |
| 1 Dec 2022 |
GBX |
99 |
102 |
97.0001 |
99 |
99 |
0.0 (0.0%)
|
17,608 |
| 30 Nov 2022 |
GBX |
99 |
101.8 |
96 |
99 |
99 |
0.0 (0.0%)
|
56,663 |
| 29 Nov 2022 |
GBX |
93.5 |
102 |
92.96 |
99 |
99 |
+5.5 (+5.88%)
|
445,597 |
| 28 Nov 2022 |
GBX |
87.625 |
94.9999 |
87.625 |
93.5 |
93.5 |
+6 (+6.86%)
|
135,683 |
| 25 Nov 2022 |
GBX |
82.5 |
89 |
81 |
87.5 |
87.5 |
+5 (+6.06%)
|
430,796 |
| 24 Nov 2022 |
GBX |
82.5 |
84 |
80.75 |
82.5 |
82.5 |
0.0 (0.0%)
|
57,681 |
| 23 Nov 2022 |
GBX |
85 |
86 |
82.5 |
82.5 |
82.5 |
-3.5 (-4.07%)
|
219,631 |
| 22 Nov 2022 |
GBX |
87.5 |
88.29 |
85.5 |
86 |
86 |
-3 (-3.37%)
|
39,320 |
| 21 Nov 2022 |
GBX |
88.5 |
89 |
88 |
89 |
89 |
0.0 (0.0%)
|
33,006 |
| 18 Nov 2022 |
GBX |
89.5 |
91 |
88 |
89 |
89 |
-1 (-1.11%)
|
188,839 |
| 17 Nov 2022 |
GBX |
92.1 |
92.1 |
88 |
90 |
90 |
-3 (-3.23%)
|
341,887 |
| 16 Nov 2022 |
GBX |
94 |
94 |
92 |
93 |
93 |
-1.5 (-1.59%)
|
18,136 |
| 15 Nov 2022 |
GBX |
95.98 |
95.98 |
94 |
94.5 |
94.5 |
-1.5 (-1.56%)
|
88,943 |
| 14 Nov 2022 |
GBX |
96 |
96 |
95.251 |
96 |
96 |
-0.5 (-0.52%)
|
11,185 |
| 11 Nov 2022 |
GBX |
96.8 |
96.8 |
96 |
96.5 |
96.5 |
-0.5 (-0.52%)
|
38,596 |
| 10 Nov 2022 |
GBX |
97 |
97 |
95.251 |
97 |
97 |
-1 (-1.02%)
|
51,545 |
