Eco Animal Health Group Plc
Sector:
Health Care,
Industry:
Pharmaceuticals
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jul 2023 |
GBX |
111.5 |
112 |
108 |
111 |
111 |
-0.5 (-0.45%)
|
61,849 |
| 21 Jul 2023 |
GBX |
111.5 |
111.5 |
108 |
111.5 |
111.5 |
0.0 (0.0%)
|
35,467 |
| 20 Jul 2023 |
GBX |
111.5 |
113.95 |
108 |
111.5 |
111.5 |
-1 (-0.89%)
|
16,652 |
| 19 Jul 2023 |
GBX |
109 |
114 |
109 |
112.5 |
112.5 |
+4 (+3.69%)
|
79,044 |
| 18 Jul 2023 |
GBX |
107.5 |
109.9 |
106.6 |
108.5 |
108.5 |
+1 (+0.93%)
|
72,934 |
| 17 Jul 2023 |
GBX |
107 |
110 |
105.6 |
107.5 |
107.5 |
0.0 (0.0%)
|
1,413,774 |
| 14 Jul 2023 |
GBX |
106 |
109 |
102 |
107.5 |
107.5 |
+1.5 (+1.42%)
|
214,600 |
| 13 Jul 2023 |
GBX |
102.3 |
107.4 |
100 |
106 |
106 |
+3.7 (+3.62%)
|
32,794 |
| 12 Jul 2023 |
GBX |
102 |
104 |
99.8 |
102.3 |
102.3 |
0.0 (0.0%)
|
38,815 |
| 11 Jul 2023 |
GBX |
103.44 |
103.44 |
99.8 |
102.3 |
102.3 |
-1.2 (-1.16%)
|
14,606 |
| 10 Jul 2023 |
GBX |
101.24 |
106.9 |
101.24 |
103.5 |
103.5 |
+5.5 (+5.61%)
|
127,510 |
| 7 Jul 2023 |
GBX |
98 |
98.6 |
96.65 |
98 |
98 |
0.0 (0.0%)
|
31,931 |
| 6 Jul 2023 |
GBX |
98 |
98.72 |
98 |
98 |
98 |
0.0 (0.0%)
|
27,690 |
| 5 Jul 2023 |
GBX |
102 |
102 |
96.1 |
98 |
98 |
-4.5 (-4.39%)
|
167,628 |
| 4 Jul 2023 |
GBX |
102.5 |
102.979 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
2,521 |
| 3 Jul 2023 |
GBX |
102.5 |
103 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
15,899 |
| 30 Jun 2023 |
GBX |
102.5 |
103.9 |
100 |
102.5 |
102.5 |
0.0 (0.0%)
|
15,028 |
| 29 Jun 2023 |
GBX |
103.5 |
105 |
100 |
102.5 |
102.5 |
-1 (-0.97%)
|
19,782 |
| 28 Jun 2023 |
GBX |
104 |
104 |
102 |
103.5 |
103.5 |
-2.5 (-2.36%)
|
20,945 |
| 27 Jun 2023 |
GBX |
107 |
110 |
104 |
106 |
106 |
-1 (-0.93%)
|
31,609 |
| 26 Jun 2023 |
GBX |
108.5 |
109.4 |
104 |
107 |
107 |
-1.5 (-1.38%)
|
47,734 |
| 23 Jun 2023 |
GBX |
108.5 |
111.3 |
105.07 |
108.5 |
108.5 |
0.0 (0.0%)
|
2,417 |
| 22 Jun 2023 |
GBX |
112.5 |
114 |
108 |
108.5 |
108.5 |
-4 (-3.56%)
|
44,923 |
| 21 Jun 2023 |
GBX |
111.6 |
114 |
111.6 |
112.5 |
112.5 |
+2 (+1.81%)
|
33,592 |
| 20 Jun 2023 |
GBX |
105.5 |
110.5 |
104.525 |
110.5 |
110.5 |
+5 (+4.74%)
|
42,270 |
| 19 Jun 2023 |
GBX |
105.5 |
107.89 |
104.3 |
105.5 |
105.5 |
0.0 (0.0%)
|
10,164 |
| 16 Jun 2023 |
GBX |
104 |
107.89 |
102.2652 |
105.5 |
105.5 |
+2 (+1.93%)
|
32,371 |
| 15 Jun 2023 |
GBX |
102.5 |
104 |
102.2652 |
103.5 |
103.5 |
+1 (+0.98%)
|
37,728 |
| 14 Jun 2023 |
GBX |
101.5 |
104 |
98 |
102.5 |
102.5 |
+1 (+0.99%)
|
70,075 |
| 13 Jun 2023 |
GBX |
102.699 |
102.699 |
98 |
101.5 |
101.5 |
-1.5 (-1.46%)
|
19,262 |
