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 |
| 3 Apr 2024 |
GBX |
85 |
85.102 |
82.665 |
85 |
85 |
0.0 (0.0%)
|
2,345,423 |
| 2 Apr 2024 |
GBX |
85.5 |
87.5 |
83.5 |
85 |
85 |
-0.5 (-0.58%)
|
246,393 |
| 28 Mar 2024 |
GBX |
84 |
85.88 |
83.15 |
85.5 |
85.5 |
+1.5 (+1.79%)
|
186,890 |
| 27 Mar 2024 |
GBX |
84.5 |
84.5 |
82.5 |
84 |
84 |
-0.5 (-0.59%)
|
54,177 |
| 26 Mar 2024 |
GBX |
86 |
87 |
83 |
84.5 |
84.5 |
-2.3 (-2.65%)
|
42,859 |
| 25 Mar 2024 |
GBX |
88 |
90 |
83.5 |
86.8 |
86.8 |
-1.2 (-1.36%)
|
68,900 |
| 22 Mar 2024 |
GBX |
88 |
88.64 |
86.75 |
88 |
88 |
0.0 (0.0%)
|
28,315 |
| 21 Mar 2024 |
GBX |
88 |
90 |
87.15 |
88 |
88 |
+2.5 (+2.92%)
|
778,715 |
| 20 Mar 2024 |
GBX |
85 |
86 |
84.475 |
85.5 |
85.5 |
+0.5 (+0.59%)
|
140,531 |
| 19 Mar 2024 |
GBX |
85 |
86.52 |
83.2 |
85 |
85 |
0.0 (0.0%)
|
96,668 |
| 18 Mar 2024 |
GBX |
86.5 |
87 |
83 |
85 |
85 |
-1.5 (-1.73%)
|
94,178 |
| 15 Mar 2024 |
GBX |
89 |
90 |
85 |
86.5 |
86.5 |
-4 (-4.42%)
|
39,263 |
| 14 Mar 2024 |
GBX |
90.5 |
91 |
88 |
90.5 |
90.5 |
0.0 (0.0%)
|
40,589 |
| 13 Mar 2024 |
GBX |
92 |
94 |
88 |
90.5 |
90.5 |
-1.5 (-1.63%)
|
66,687 |
| 12 Mar 2024 |
GBX |
92 |
92 |
90 |
92 |
92 |
-0.5 (-0.54%)
|
23,346 |
| 11 Mar 2024 |
GBX |
92.5 |
92.5 |
91 |
92.5 |
92.5 |
0.0 (0.0%)
|
27,984 |
| 8 Mar 2024 |
GBX |
92.5 |
92.5 |
92 |
92.5 |
92.5 |
-0.5 (-0.54%)
|
10,779 |
| 7 Mar 2024 |
GBX |
93 |
93 |
92.02 |
93 |
93 |
0.0 (0.0%)
|
2,403 |
| 6 Mar 2024 |
GBX |
93 |
94 |
92.02 |
93 |
93 |
0.0 (0.0%)
|
48,177 |
| 5 Mar 2024 |
GBX |
93 |
93 |
92.02 |
93 |
93 |
0.0 (0.0%)
|
4,746 |
| 4 Mar 2024 |
GBX |
93 |
94 |
92.02 |
93 |
93 |
0.0 (0.0%)
|
13,879 |
| 1 Mar 2024 |
GBX |
92.5 |
94 |
92.1 |
93 |
93 |
+0.5 (+0.54%)
|
146,665 |
| 29 Feb 2024 |
GBX |
92.5 |
92.69 |
92.255 |
92.5 |
92.5 |
0.0 (0.0%)
|
4,173 |
| 28 Feb 2024 |
GBX |
92.88 |
92.88 |
92.05 |
92.5 |
92.5 |
-0.5 (-0.54%)
|
70,811 |
| 27 Feb 2024 |
GBX |
92.7 |
93.2308 |
92.4 |
93 |
93 |
-0.2 (-0.21%)
|
94,982 |
| 26 Feb 2024 |
GBX |
93.7 |
94 |
92.5 |
93.2 |
93.2 |
-0.5 (-0.53%)
|
22,680 |
| 23 Feb 2024 |
GBX |
93.7 |
94.25 |
92.5 |
93.7 |
93.7 |
0.0 (0.0%)
|
50,278 |
| 22 Feb 2024 |
GBX |
96.02 |
96.02 |
92.4 |
93.7 |
93.7 |
-3.3 (-3.40%)
|
36,013 |
| 21 Feb 2024 |
GBX |
99.5 |
100 |
97 |
97 |
97 |
-2.5 (-2.51%)
|
39,981 |
| 20 Feb 2024 |
GBX |
101 |
101 |
97 |
99.5 |
99.5 |
-1.5 (-1.49%)
|
22,847 |
