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 |
| 15 Aug 2022 |
GBX |
100 |
101 |
98.97 |
100 |
100 |
0.0 (0.0%)
|
89,340 |
| 12 Aug 2022 |
GBX |
100 |
100 |
98 |
100 |
100 |
0.0 (0.0%)
|
45,161 |
| 11 Aug 2022 |
GBX |
100 |
102 |
98 |
100 |
100 |
0.0 (0.0%)
|
72,906 |
| 10 Aug 2022 |
GBX |
101.5 |
101.5 |
98.98 |
100 |
100 |
0.0 (0.0%)
|
135,390 |
| 9 Aug 2022 |
GBX |
101.5 |
103.9 |
99.26 |
100 |
100 |
-3 (-2.91%)
|
99,820 |
| 8 Aug 2022 |
GBX |
100 |
104.5 |
98.5 |
103 |
103 |
-24.5 (-19.22%)
|
433,528 |
| 5 Aug 2022 |
GBX |
124 |
130 |
124 |
127.5 |
127.5 |
+5 (+4.08%)
|
31,345 |
| 4 Aug 2022 |
GBX |
121.5 |
134 |
120 |
122.5 |
122.5 |
+1 (+0.82%)
|
318,339 |
| 3 Aug 2022 |
GBX |
121.5 |
123 |
121.2511 |
121.5 |
121.5 |
0.0 (0.0%)
|
16,215 |
| 2 Aug 2022 |
GBX |
121.5 |
122.7499 |
120.78 |
121.5 |
121.5 |
0.0 (0.0%)
|
9,842 |
| 1 Aug 2022 |
GBX |
122.5 |
122.7499 |
121.48 |
121.5 |
121.5 |
0.0 (0.0%)
|
33,278 |
| 29 Jul 2022 |
GBX |
121.5 |
122.7499 |
120.251 |
121.5 |
121.5 |
0.0 (0.0%)
|
47,879 |
| 28 Jul 2022 |
GBX |
121.5 |
123 |
120 |
121.5 |
121.5 |
0.0 (0.0%)
|
162,156 |
| 27 Jul 2022 |
GBX |
121.5 |
122 |
120 |
121.5 |
121.5 |
0.0 (0.0%)
|
10,724 |
| 26 Jul 2022 |
GBX |
121.5 |
122 |
120 |
121.5 |
121.5 |
0.0 (0.0%)
|
29,232 |
| 25 Jul 2022 |
GBX |
126 |
129 |
120.3 |
121.5 |
121.5 |
-4.5 (-3.57%)
|
90,754 |
| 22 Jul 2022 |
GBX |
111.5 |
132 |
110.52 |
126 |
126 |
+14.5 (+13.00%)
|
106,467 |
| 21 Jul 2022 |
GBX |
106 |
115 |
102 |
111.5 |
111.5 |
+5 (+4.69%)
|
58,206 |
| 20 Jul 2022 |
GBX |
106.745 |
106.745 |
102 |
106.5 |
106.5 |
+0.5 (+0.47%)
|
52,336 |
| 19 Jul 2022 |
GBX |
106 |
106.9 |
103.5 |
106 |
106 |
0.0 (0.0%)
|
67,628 |
| 18 Jul 2022 |
GBX |
106 |
106.9 |
103.5 |
106 |
106 |
0.0 (0.0%)
|
91,821 |
| 15 Jul 2022 |
GBX |
107 |
109 |
104 |
106 |
106 |
0.0 (0.0%)
|
27,770 |
| 14 Jul 2022 |
GBX |
109 |
109 |
102.97 |
106 |
106 |
-3 (-2.75%)
|
12,938 |
| 13 Jul 2022 |
GBX |
111.28 |
111.28 |
106 |
109 |
109 |
-3 (-2.68%)
|
32,588 |
| 12 Jul 2022 |
GBX |
112 |
112 |
108.6 |
112 |
112 |
0.0 (0.0%)
|
5,858 |
| 11 Jul 2022 |
GBX |
112 |
112.6 |
108.6 |
112 |
112 |
0.0 (0.0%)
|
42,717 |
| 8 Jul 2022 |
GBX |
112 |
112 |
108 |
112 |
112 |
0.0 (0.0%)
|
36,636 |
| 7 Jul 2022 |
GBX |
112 |
114 |
110 |
112 |
112 |
0.0 (0.0%)
|
10,865 |
| 6 Jul 2022 |
GBX |
112 |
113 |
109.9724 |
112 |
112 |
+2.5 (+2.28%)
|
12,109 |
| 5 Jul 2022 |
GBX |
109.5 |
112 |
105.97 |
109.5 |
109.5 |
0.0 (0.0%)
|
37,589 |
