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 |
| 4 Apr 2022 |
GBX |
162.5 |
170 |
155.51 |
162.5 |
162.5 |
-2.5 (-1.52%)
|
28,825 |
| 1 Apr 2022 |
GBX |
162.5 |
165.9999 |
160 |
165 |
165 |
+3 (+1.85%)
|
32,559 |
| 31 Mar 2022 |
GBX |
162.5 |
166.115 |
160 |
162 |
162 |
-3 (-1.82%)
|
112,485 |
| 30 Mar 2022 |
GBX |
162.5 |
170 |
162 |
165 |
165 |
+2.5 (+1.54%)
|
36,314 |
| 29 Mar 2022 |
GBX |
162.5 |
170 |
155 |
162.5 |
162.5 |
0.0 (0.0%)
|
100,606 |
| 28 Mar 2022 |
GBX |
162.5 |
170 |
159.9501 |
162.5 |
162.5 |
-2.5 (-1.52%)
|
14,514 |
| 25 Mar 2022 |
GBX |
162.5 |
167.38 |
160 |
165 |
165 |
0.0 (0.0%)
|
23,677 |
| 24 Mar 2022 |
GBX |
155 |
170 |
155 |
165 |
165 |
+10 (+6.45%)
|
49,299 |
| 23 Mar 2022 |
GBX |
167.5 |
168 |
155 |
155 |
155 |
-12.5 (-7.46%)
|
64,973 |
| 22 Mar 2022 |
GBX |
160 |
170 |
160 |
167.5 |
167.5 |
+12.5 (+8.06%)
|
50,317 |
| 21 Mar 2022 |
GBX |
145 |
160 |
142 |
155 |
155 |
+12.5 (+8.77%)
|
78,474 |
| 18 Mar 2022 |
GBX |
135 |
144.95 |
135 |
142.5 |
142.5 |
+7.5 (+5.56%)
|
88,012 |
| 17 Mar 2022 |
GBX |
132.5 |
140 |
132.5 |
135 |
135 |
+5 (+3.85%)
|
104,296 |
| 16 Mar 2022 |
GBX |
130 |
135 |
125 |
130 |
130 |
+2.5 (+1.96%)
|
69,240 |
| 15 Mar 2022 |
GBX |
120 |
130 |
116 |
127.5 |
127.5 |
-23.5 (-15.56%)
|
2,215,946 |
| 14 Mar 2022 |
GBX |
153 |
155 |
146 |
151 |
151 |
-2 (-1.31%)
|
149,529 |
| 11 Mar 2022 |
GBX |
157.4999 |
157.4999 |
150 |
153 |
153 |
-4.5 (-2.86%)
|
45,427 |
| 10 Mar 2022 |
GBX |
160.5 |
165 |
155 |
157.5 |
157.5 |
-3 (-1.87%)
|
42,536 |
| 9 Mar 2022 |
GBX |
160.5 |
165 |
156 |
160.5 |
160.5 |
0.0 (0.0%)
|
11,060 |
| 8 Mar 2022 |
GBX |
165 |
165 |
155.51 |
160.5 |
160.5 |
-7 (-4.18%)
|
25,199 |
| 7 Mar 2022 |
GBX |
167.5 |
167.5 |
160 |
167.5 |
167.5 |
-0.5 (-0.30%)
|
19,614 |
| 4 Mar 2022 |
GBX |
170.5 |
176 |
161 |
168 |
168 |
-2.5 (-1.47%)
|
58,740 |
| 3 Mar 2022 |
GBX |
165 |
173 |
160 |
170.5 |
170.5 |
+5.5 (+3.33%)
|
38,153 |
| 2 Mar 2022 |
GBX |
162.5 |
168 |
160.2625 |
165 |
165 |
+2.5 (+1.54%)
|
29,478 |
| 1 Mar 2022 |
GBX |
165 |
168.75 |
160 |
162.5 |
162.5 |
-2.5 (-1.52%)
|
341,280 |
| 28 Feb 2022 |
GBX |
172.5 |
178 |
165 |
165 |
165 |
-7.5 (-4.35%)
|
65,240 |
| 25 Feb 2022 |
GBX |
165 |
179 |
165 |
172.5 |
172.5 |
+7.5 (+4.55%)
|
68,876 |
| 24 Feb 2022 |
GBX |
165 |
170 |
160 |
165 |
165 |
-5.5 (-3.23%)
|
102,773 |
| 23 Feb 2022 |
GBX |
167 |
172.9749 |
166 |
170.5 |
170.5 |
+8 (+4.92%)
|
36,415 |
| 22 Feb 2022 |
GBX |
170 |
170 |
161.1 |
162.5 |
162.5 |
-10 (-5.80%)
|
57,146 |
