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 Feb 2022 |
GBX |
170 |
172.5 |
170 |
172.5 |
172.5 |
0.0 (0.0%)
|
9,100 |
| 18 Feb 2022 |
GBX |
170 |
174 |
170 |
172.5 |
172.5 |
+0.5 (+0.29%)
|
32,206 |
| 17 Feb 2022 |
GBX |
172.5 |
173.9999 |
168 |
172 |
172 |
-0.5 (-0.29%)
|
37,812 |
| 16 Feb 2022 |
GBX |
176 |
177.7999 |
170 |
172.5 |
172.5 |
-3.5 (-1.99%)
|
45,029 |
| 15 Feb 2022 |
GBX |
172.5 |
178 |
171.11 |
176 |
176 |
+3.5 (+2.03%)
|
45,222 |
| 14 Feb 2022 |
GBX |
181.5 |
181.5 |
170 |
172.5 |
172.5 |
-12.5 (-6.76%)
|
40,689 |
| 11 Feb 2022 |
GBX |
195 |
195 |
181 |
185 |
185 |
-7.5 (-3.90%)
|
47,102 |
| 10 Feb 2022 |
GBX |
184 |
200 |
181.11 |
192.5 |
192.5 |
+9.5 (+5.19%)
|
131,108 |
| 9 Feb 2022 |
GBX |
197.5 |
199 |
180.251 |
183 |
183 |
-14.5 (-7.34%)
|
37,148 |
| 8 Feb 2022 |
GBX |
214.99 |
214.99 |
195 |
197.5 |
197.5 |
-17.5 (-8.14%)
|
53,769 |
| 7 Feb 2022 |
GBX |
217.5 |
220 |
212.6 |
215 |
215 |
-2.5 (-1.15%)
|
13,829 |
| 4 Feb 2022 |
GBX |
222.5 |
222.5 |
215 |
217.5 |
217.5 |
-5 (-2.25%)
|
36,036 |
| 3 Feb 2022 |
GBX |
225 |
228.8 |
220.5 |
222.5 |
222.5 |
-2.5 (-1.11%)
|
33,990 |
| 2 Feb 2022 |
GBX |
230 |
232 |
220 |
225 |
225 |
-5 (-2.17%)
|
27,638 |
| 1 Feb 2022 |
GBX |
222.5001 |
240 |
222.5001 |
230 |
230 |
+5 (+2.22%)
|
177,072 |
| 31 Jan 2022 |
GBX |
222.5 |
225 |
215 |
225 |
225 |
+5 (+2.27%)
|
38,716 |
| 28 Jan 2022 |
GBX |
197.5 |
225 |
197.3275 |
220 |
220 |
+22.5 (+11.39%)
|
233,810 |
| 27 Jan 2022 |
GBX |
190 |
200 |
189.2001 |
197.5 |
197.5 |
+5 (+2.60%)
|
32,132 |
| 26 Jan 2022 |
GBX |
185 |
193.9999 |
184.151 |
192.5 |
192.5 |
+7.5 (+4.05%)
|
93,359 |
| 25 Jan 2022 |
GBX |
185 |
188 |
181.11 |
185 |
185 |
0.0 (0.0%)
|
26,350 |
| 24 Jan 2022 |
GBX |
185 |
190 |
180 |
185 |
185 |
0.0 (0.0%)
|
107,845 |
| 21 Jan 2022 |
GBX |
185 |
190 |
182 |
185 |
185 |
0.0 (0.0%)
|
31,511 |
| 20 Jan 2022 |
GBX |
185 |
190 |
181.0001 |
185 |
185 |
0.0 (0.0%)
|
56,847 |
| 19 Jan 2022 |
GBX |
185 |
190 |
180.0101 |
185 |
185 |
0.0 (0.0%)
|
54,118 |
| 18 Jan 2022 |
GBX |
185 |
186.9999 |
180.0101 |
185 |
185 |
0.0 (0.0%)
|
9,267 |
| 17 Jan 2022 |
GBX |
187.5 |
190 |
180.0101 |
185 |
185 |
-2.5 (-1.33%)
|
32,143 |
| 14 Jan 2022 |
GBX |
200 |
200 |
185.0001 |
187.5 |
187.5 |
-10 (-5.06%)
|
86,747 |
| 13 Jan 2022 |
GBX |
179 |
200.6635 |
179 |
197.5 |
197.5 |
+22.5 (+12.86%)
|
206,486 |
| 12 Jan 2022 |
GBX |
170 |
180 |
160 |
175 |
175 |
+6.5 (+3.86%)
|
128,518 |
| 11 Jan 2022 |
GBX |
150 |
171.4999 |
150 |
168.5 |
168.5 |
+15.5 (+10.13%)
|
4,527,374 |
