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 |
9 Apr 2024 |
GBX |
88.6 |
96 |
88.6 |
94.5 |
94.5 |
+7.5 (+8.62%)
|
99,917 |
8 Apr 2024 |
GBX |
85 |
88.9 |
84.5 |
87 |
87 |
+2 (+2.35%)
|
66,137 |
5 Apr 2024 |
GBX |
85 |
86 |
82.8625 |
85 |
85 |
0.0 (0.0%)
|
109,483 |
4 Apr 2024 |
GBX |
85 |
85.4 |
82 |
85 |
85 |
0.0 (0.0%)
|
3,054,987 |
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 |
83.04 |
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%)
|
80,900 |
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%)
|
603,715 |
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 |