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 |
| 22 Nov 2023 |
GBX |
112.5 |
113 |
110 |
112.5 |
112.5 |
0.0 (0.0%)
|
55,035 |
| 21 Nov 2023 |
GBX |
112.5 |
113.4722 |
110.3 |
112.5 |
112.5 |
0.0 (0.0%)
|
191,920 |
| 20 Nov 2023 |
GBX |
111 |
117.49 |
111 |
112.5 |
112.5 |
+2.5 (+2.27%)
|
52,824 |
| 17 Nov 2023 |
GBX |
110 |
110 |
110 |
110 |
110 |
+0.5 (+0.46%)
|
33,112 |
| 16 Nov 2023 |
GBX |
109.5 |
111 |
107.3 |
109.5 |
109.5 |
0.0 (0.0%)
|
801,976 |
| 15 Nov 2023 |
GBX |
109.5 |
110.8 |
107.3 |
109.5 |
109.5 |
0.0 (0.0%)
|
316,063 |
| 14 Nov 2023 |
GBX |
109.5 |
110 |
108.75 |
109.5 |
109.5 |
0.0 (0.0%)
|
417,589 |
| 13 Nov 2023 |
GBX |
109.5 |
110.96 |
107 |
109.5 |
109.5 |
0.0 (0.0%)
|
735,721 |
| 10 Nov 2023 |
GBX |
109.5 |
111.4 |
108.554 |
109.5 |
109.5 |
0.0 (0.0%)
|
402,080 |
| 9 Nov 2023 |
GBX |
109.5 |
110 |
107.3 |
109.5 |
109.5 |
0.0 (0.0%)
|
130,581 |
| 8 Nov 2023 |
GBX |
108.5 |
109.5 |
106.22 |
109.5 |
109.5 |
+1 (+0.92%)
|
24,727 |
| 7 Nov 2023 |
GBX |
108.5 |
111.5 |
105 |
108.5 |
108.5 |
0.0 (0.0%)
|
76,864 |
| 6 Nov 2023 |
GBX |
107.5 |
108.5 |
105.15 |
108.5 |
108.5 |
+1 (+0.93%)
|
21,226 |
| 3 Nov 2023 |
GBX |
106 |
107.5 |
102.551 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
24,200 |
| 2 Nov 2023 |
GBX |
106 |
106 |
102.551 |
106 |
106 |
0.0 (0.0%)
|
6,256 |
| 1 Nov 2023 |
GBX |
106 |
106 |
102.551 |
106 |
106 |
0.0 (0.0%)
|
22,376 |
| 31 Oct 2023 |
GBX |
107.55 |
107.55 |
105 |
106 |
106 |
-2.5 (-2.30%)
|
7,231 |
| 30 Oct 2023 |
GBX |
108.5 |
108.75 |
105 |
108.5 |
108.5 |
0.0 (0.0%)
|
21,025 |
| 27 Oct 2023 |
GBX |
108.889 |
108.889 |
106 |
108.5 |
108.5 |
-0.5 (-0.46%)
|
5,186 |
| 26 Oct 2023 |
GBX |
109 |
109 |
106 |
109 |
109 |
-1 (-0.91%)
|
11,451 |
| 25 Oct 2023 |
GBX |
110.6 |
110.6 |
106.225 |
110 |
110 |
-2 (-1.79%)
|
28,262 |
| 24 Oct 2023 |
GBX |
109.8 |
112 |
109.8 |
112 |
112 |
+6 (+5.66%)
|
75,540 |
| 23 Oct 2023 |
GBX |
106 |
106 |
105.125 |
106 |
106 |
0.0 (0.0%)
|
8,528 |
| 20 Oct 2023 |
GBX |
106 |
106.16 |
105.11 |
106 |
106 |
0.0 (0.0%)
|
16,816 |
| 19 Oct 2023 |
GBX |
106 |
106.4 |
105.24 |
106 |
106 |
0.0 (0.0%)
|
10,431 |
| 18 Oct 2023 |
GBX |
110.695 |
110.695 |
105 |
106 |
106 |
-5.5 (-4.93%)
|
40,465 |
| 17 Oct 2023 |
GBX |
111.5 |
111.5 |
110 |
111.5 |
111.5 |
0.0 (0.0%)
|
4,765 |
| 16 Oct 2023 |
GBX |
111.5 |
111.5 |
110.18 |
111.5 |
111.5 |
0.0 (0.0%)
|
2,962 |
| 13 Oct 2023 |
GBX |
111.5 |
112.2499 |
110 |
111.5 |
111.5 |
0.0 (0.0%)
|
13,872 |
| 12 Oct 2023 |
GBX |
111.5 |
111.5 |
110 |
111.5 |
111.5 |
+1.5 (+1.36%)
|
27,538 |
