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 |
| 28 Sep 2022 |
GBX |
117.5 |
123 |
112.8 |
121 |
121 |
+3.5 (+2.98%)
|
216,666 |
| 27 Sep 2022 |
GBX |
112.5 |
119 |
111 |
117.5 |
117.5 |
+5 (+4.44%)
|
49,647 |
| 26 Sep 2022 |
GBX |
107.5 |
115 |
106 |
112.5 |
112.5 |
+5 (+4.65%)
|
28,737 |
| 23 Sep 2022 |
GBX |
106 |
110 |
105.15 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
17,935 |
| 22 Sep 2022 |
GBX |
106 |
110 |
102 |
106 |
106 |
-1.5 (-1.40%)
|
11,619 |
| 21 Sep 2022 |
GBX |
107.5 |
109 |
106.2001 |
107.5 |
107.5 |
0.0 (0.0%)
|
47,606 |
| 20 Sep 2022 |
GBX |
107.5 |
110 |
105.1 |
107.5 |
107.5 |
0.0 (0.0%)
|
16,255 |
| 16 Sep 2022 |
GBX |
107.5 |
109 |
105.0001 |
107.5 |
107.5 |
0.0 (0.0%)
|
8,467 |
| 15 Sep 2022 |
GBX |
107.5 |
109.2 |
105.1 |
107.5 |
107.5 |
0.0 (0.0%)
|
5,913 |
| 14 Sep 2022 |
GBX |
107.5 |
109 |
105.0001 |
107.5 |
107.5 |
0.0 (0.0%)
|
19,854 |
| 13 Sep 2022 |
GBX |
105.5 |
114 |
105 |
107.5 |
107.5 |
+2 (+1.90%)
|
22,946 |
| 12 Sep 2022 |
GBX |
99 |
109 |
98.21 |
105.5 |
105.5 |
+8 (+8.21%)
|
1,297,166 |
| 9 Sep 2022 |
GBX |
95 |
100 |
95 |
97.5 |
97.5 |
+3.5 (+3.72%)
|
39,315 |
| 8 Sep 2022 |
GBX |
94 |
95.5 |
94 |
94 |
94 |
0.0 (0.0%)
|
13,054 |
| 7 Sep 2022 |
GBX |
96.2001 |
96.2001 |
93.15 |
94 |
94 |
-3 (-3.09%)
|
57,430 |
| 6 Sep 2022 |
GBX |
96 |
98.5 |
94.26 |
97 |
97 |
+1 (+1.04%)
|
47,161 |
| 5 Sep 2022 |
GBX |
93.5 |
100 |
93 |
96 |
96 |
+2.5 (+2.67%)
|
38,812 |
| 2 Sep 2022 |
GBX |
92 |
94.9 |
90.88 |
93.5 |
93.5 |
+1.5 (+1.63%)
|
711,086 |
| 1 Sep 2022 |
GBX |
90 |
94 |
90 |
92 |
92 |
+2.5 (+2.79%)
|
21,343 |
| 31 Aug 2022 |
GBX |
82.5 |
93.2941 |
81.25 |
89.5 |
89.5 |
-4 (-4.28%)
|
1,029,215 |
| 30 Aug 2022 |
GBX |
93.68 |
93.68 |
91.4771 |
93.5 |
93.5 |
0.0 (0.0%)
|
77,706 |
| 26 Aug 2022 |
GBX |
93.5 |
93.68 |
91 |
93.5 |
93.5 |
0.0 (0.0%)
|
60,762 |
| 25 Aug 2022 |
GBX |
93.5 |
93.68 |
92.4 |
93.5 |
93.5 |
0.0 (0.0%)
|
20,459 |
| 24 Aug 2022 |
GBX |
93.5 |
94.5 |
91.75 |
93.5 |
93.5 |
0.0 (0.0%)
|
19,790 |
| 23 Aug 2022 |
GBX |
93.5 |
95 |
90 |
93.5 |
93.5 |
-2 (-2.09%)
|
67,669 |
| 22 Aug 2022 |
GBX |
96 |
96.25 |
94.1 |
95.5 |
95.5 |
-2 (-2.05%)
|
32,398 |
| 19 Aug 2022 |
GBX |
98 |
98 |
96 |
97.5 |
97.5 |
-0.5 (-0.51%)
|
54,191 |
| 18 Aug 2022 |
GBX |
98.55 |
98.55 |
97 |
98 |
98 |
-1 (-1.01%)
|
21,756 |
| 17 Aug 2022 |
GBX |
99 |
99.5 |
98.5 |
99 |
99 |
0.0 (0.0%)
|
64,536 |
| 16 Aug 2022 |
GBX |
100 |
100.9 |
98.5 |
99 |
99 |
-1 (-1%)
|
22,872 |
