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 |
| 19 May 2022 |
GBX |
122.5 |
122.5 |
121.22 |
122.5 |
122.5 |
0.0 (0.0%)
|
5,696 |
| 18 May 2022 |
GBX |
123.5 |
124 |
122 |
122.5 |
122.5 |
0.0 (0.0%)
|
34,180 |
| 17 May 2022 |
GBX |
122.5 |
125 |
120.6405 |
122.5 |
122.5 |
0.0 (0.0%)
|
31,643 |
| 16 May 2022 |
GBX |
122.5 |
123.95 |
120.5 |
122.5 |
122.5 |
0.0 (0.0%)
|
91,314 |
| 13 May 2022 |
GBX |
122.5 |
124 |
120 |
122.5 |
122.5 |
0.0 (0.0%)
|
195,180 |
| 12 May 2022 |
GBX |
125 |
126 |
115 |
122.5 |
122.5 |
-2.5 (-2%)
|
170,446 |
| 11 May 2022 |
GBX |
125 |
130 |
121.01 |
125 |
125 |
0.0 (0.0%)
|
11,513 |
| 10 May 2022 |
GBX |
130.05 |
130.05 |
121 |
125 |
125 |
-5.5 (-4.21%)
|
31,831 |
| 9 May 2022 |
GBX |
137 |
140 |
126 |
130.5 |
130.5 |
-9 (-6.45%)
|
22,238 |
| 6 May 2022 |
GBX |
145 |
146.9 |
135 |
139.5 |
139.5 |
-5.5 (-3.79%)
|
67,832 |
| 5 May 2022 |
GBX |
145 |
149 |
141 |
145 |
145 |
0.0 (0.0%)
|
9,964 |
| 4 May 2022 |
GBX |
145 |
146.95 |
141 |
145 |
145 |
0.0 (0.0%)
|
35,250 |
| 3 May 2022 |
GBX |
145 |
147 |
141.2 |
145 |
145 |
0.0 (0.0%)
|
43,552 |
| 29 Apr 2022 |
GBX |
150 |
150.7 |
141.11 |
145 |
145 |
-5 (-3.33%)
|
21,921 |
| 28 Apr 2022 |
GBX |
150 |
151.7273 |
145 |
150 |
150 |
0.0 (0.0%)
|
41,235 |
| 27 Apr 2022 |
GBX |
150.5 |
155 |
145 |
150 |
150 |
-0.5 (-0.33%)
|
24,089 |
| 26 Apr 2022 |
GBX |
154.8 |
154.8 |
145.465 |
150.5 |
150.5 |
-4.5 (-2.90%)
|
53,766 |
| 25 Apr 2022 |
GBX |
155 |
157.44 |
150 |
155 |
155 |
-2 (-1.27%)
|
49,354 |
| 22 Apr 2022 |
GBX |
157.5 |
160 |
152.6 |
157 |
157 |
-0.5 (-0.32%)
|
29,683 |
| 21 Apr 2022 |
GBX |
155 |
157.5 |
150 |
157.5 |
157.5 |
+2.5 (+1.61%)
|
13,217 |
| 20 Apr 2022 |
GBX |
155 |
156.7752 |
150 |
155 |
155 |
0.0 (0.0%)
|
66,691 |
| 19 Apr 2022 |
GBX |
157.5 |
158.7 |
150 |
155 |
155 |
-2.5 (-1.59%)
|
38,714 |
| 14 Apr 2022 |
GBX |
157.5 |
165 |
150 |
157.5 |
157.5 |
0.0 (0.0%)
|
30,515 |
| 13 Apr 2022 |
GBX |
157.5 |
165 |
152 |
157.5 |
157.5 |
0.0 (0.0%)
|
42,192 |
| 12 Apr 2022 |
GBX |
157.5 |
159.9 |
150 |
157.5 |
157.5 |
0.0 (0.0%)
|
15,201 |
| 11 Apr 2022 |
GBX |
155 |
165 |
150 |
157.5 |
157.5 |
+2.5 (+1.61%)
|
65,762 |
| 8 Apr 2022 |
GBX |
155 |
159 |
146.5 |
155 |
155 |
0.0 (0.0%)
|
74,426 |
| 7 Apr 2022 |
GBX |
156 |
156 |
150 |
155 |
155 |
0.0 (0.0%)
|
156,033 |
| 6 Apr 2022 |
GBX |
158.1 |
158.1 |
151.1 |
155 |
155 |
-7.5 (-4.62%)
|
36,685 |
| 5 Apr 2022 |
GBX |
162.5 |
164.7 |
155 |
162.5 |
162.5 |
0.0 (0.0%)
|
253,857 |
