Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 131.50 | 132.49 | 128.00 | 131.50 | 131.50 | 63,964 |
| 2024-06-07 | 131.50 | 135.00 | 129.10 | 131.50 | 131.50 | 35,719 |
| 2024-06-06 | 131.50 | 133.46 | 130.50 | 131.50 | 131.50 | 74,331 |
| 2024-06-05 | 129.50 | 135.00 | 129.50 | 130.00 | 130.00 | 85,733 |
| 2024-06-04 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 9,748 |
| 2024-06-03 | 126.38 | 130.00 | 126.38 | 128.00 | 128.00 | 66,375 |
| 2024-05-31 | 123.00 | 125.97 | 123.00 | 125.00 | 125.00 | 152,802 |
| 2024-05-30 | 127.50 | 129.00 | 121.83 | 122.50 | 122.50 | 98,072 |
| 2024-05-29 | 126.04 | 131.00 | 126.04 | 128.25 | 128.25 | 17,899 |
| 2024-05-28 | 118.00 | 125.00 | 118.00 | 123.25 | 123.25 | 122,447 |
| 2024-05-24 | 118.00 | 119.96 | 116.00 | 118.00 | 118.00 | 9,646 |
| 2024-05-23 | 114.50 | 118.00 | 112.25 | 118.00 | 118.00 | 101,995 |
| 2024-05-22 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 51,398 |
| 2024-05-21 | 117.00 | 117.00 | 115.02 | 116.00 | 116.00 | 25,457 |
| 2024-05-20 | 118.00 | 118.00 | 116.50 | 118.00 | 118.00 | 2,573 |
| 2024-05-17 | 118.00 | 118.20 | 115.00 | 118.00 | 118.00 | 17,261 |
| 2024-05-16 | 118.00 | 118.50 | 116.78 | 118.00 | 118.00 | 5,282 |
| 2024-05-15 | 118.00 | 118.50 | 116.72 | 118.00 | 118.00 | 14,377 |
| 2024-05-14 | 118.00 | 118.60 | 116.00 | 118.00 | 118.00 | 88,184 |
| 2024-05-13 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 17,668 |
| 2024-05-10 | 118.00 | 118.95 | 116.50 | 118.00 | 118.00 | 13,552 |
| 2024-05-09 | 119.00 | 119.00 | 116.58 | 118.00 | 118.00 | 22,142 |
| 2024-05-08 | 118.65 | 122.00 | 118.65 | 120.00 | 120.00 | 115,803 |
| 2024-05-07 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 32,413 |
| 2024-05-03 | 112.50 | 114.13 | 110.00 | 112.50 | 112.50 | 25,212 |
| 2024-05-02 | 112.50 | 114.50 | 110.00 | 112.50 | 112.50 | 19,070 |
| 2024-05-01 | 110.50 | 112.00 | 109.00 | 111.75 | 111.75 | 20,176 |
| 2024-04-30 | 110.00 | 112.00 | 109.04 | 110.50 | 110.50 | 86,866 |
| 2024-04-29 | 107.50 | 111.80 | 105.00 | 110.00 | 110.00 | 67,946 |
| 2024-04-26 | 102.83 | 109.60 | 102.83 | 107.50 | 107.50 | 82,748 |
| 2024-04-25 | 98.400 | 104.70 | 98.400 | 102.50 | 102.50 | 144,271 |
| 2024-04-24 | 94.000 | 96.000 | 93.025 | 94.000 | 94.000 | 25,195 |
| 2024-04-23 | 94.000 | 94.090 | 93.000 | 94.000 | 94.000 | 32,008 |
| 2024-04-22 | 94.000 | 94.180 | 93.000 | 94.000 | 94.000 | 25,841 |
| 2024-04-19 | 93.500 | 94.250 | 93.000 | 94.000 | 94.000 | 27,984 |
| 2024-04-18 | 94.000 | 95.000 | 93.000 | 94.000 | 94.000 | 13,227 |
| 2024-04-17 | 97.750 | 97.750 | 93.551 | 94.000 | 94.000 | 32,667 |
| 2024-04-16 | 98.000 | 99.250 | 96.000 | 98.000 | 98.000 | 42,971 |
| 2024-04-15 | 95.000 | 98.000 | 93.500 | 98.000 | 98.000 | 54,995 |
| 2024-04-12 | 93.500 | 97.000 | 92.000 | 95.000 | 95.000 | 117,712 |
| 2024-04-11 | 93.500 | 93.800 | 92.000 | 93.500 | 93.500 | 5,046 |
| 2024-04-10 | 94.500 | 95.900 | 92.100 | 93.500 | 93.500 | 45,459 |
| 2024-04-09 | 88.600 | 96.000 | 88.600 | 94.500 | 94.500 | 99,917 |
| 2024-04-08 | 85.000 | 88.900 | 84.500 | 87.000 | 87.000 | 66,137 |
| 2024-04-05 | 85.000 | 86.000 | 82.863 | 85.000 | 85.000 | 109,483 |
| 2024-04-04 | 85.000 | 85.400 | 82.000 | 85.000 | 85.000 | 3,054,987 |
| 2024-04-03 | 85.000 | 85.102 | 82.665 | 85.000 | 85.000 | 2,345,423 |
| 2024-04-02 | 85.500 | 87.500 | 83.500 | 85.000 | 85.000 | 246,393 |
| 2024-03-28 | 84.000 | 85.880 | 83.150 | 85.500 | 85.500 | 186,890 |
| 2024-03-27 | 84.500 | 84.500 | 83.040 | 84.000 | 84.000 | 54,177 |
| 2024-03-26 | 86.000 | 87.000 | 83.000 | 84.500 | 84.500 | 42,859 |
| 2024-03-25 | 88.000 | 90.000 | 83.500 | 86.800 | 86.800 | 80,900 |
| 2024-03-22 | 88.000 | 88.640 | 86.750 | 88.000 | 88.000 | 28,315 |
| 2024-03-21 | 88.000 | 90.000 | 87.150 | 88.000 | 88.000 | 603,715 |
| 2024-03-20 | 85.000 | 86.000 | 84.475 | 85.500 | 85.500 | 140,531 |
| 2024-03-19 | 85.000 | 86.520 | 83.200 | 85.000 | 85.000 | 96,668 |
| 2024-03-18 | 86.500 | 87.000 | 83.000 | 85.000 | 85.000 | 94,178 |
| 2024-03-15 | 89.000 | 90.000 | 85.000 | 86.500 | 86.500 | 39,263 |
| 2024-03-14 | 90.500 | 91.000 | 88.000 | 90.500 | 90.500 | 40,589 |
| 2024-03-13 | 92.000 | 94.000 | 88.000 | 90.500 | 90.500 | 66,687 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-23 | 0.0100 GBP |
| 2019-09-26 | 0.1104 GBP |
| 2019-02-28 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.