Eco Animal Health Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	113.00	113.50	111.00	113.00	113.00	34,240
2023-09-20	113.00	113.75	111.62	113.00	113.00	12,289
2023-09-19	113.00	114.00	111.50	113.00	113.00	7,212
2023-09-18	117.00	117.00	112.00	113.00	113.00	56,930
2023-09-15	119.50	124.00	112.00	120.00	120.00	152,709
2023-09-14	112.00	119.64	110.00	112.00	112.00	59,573
2023-09-13	111.00	113.28	109.25	112.00	112.00	11,506
2023-09-12	109.00	113.28	108.50	111.00	111.00	16,129
2023-09-11	109.00	110.00	108.50	109.00	109.00	11,495
2023-09-08	109.00	109.76	108.00	109.00	109.00	3,795
2023-09-07	109.00	110.00	108.00	109.00	109.00	77,327
2023-09-06	109.00	110.00	108.18	109.00	109.00	15,485
2023-09-05	109.00	109.45	108.00	109.00	109.00	30,267
2023-09-04	109.00	110.00	108.00	108.00	108.00	29,546
2023-09-01	109.00	109.50	108.00	108.00	108.00	51,513
2023-08-31	108.13	108.13	108.00	108.00	108.00	151,581
2023-08-30	109.00	109.00	108.00	109.00	109.00	1,358
2023-08-29	109.00	109.75	108.00	109.00	109.00	6,277
2023-08-25	109.00	109.00	108.00	109.00	109.00	1,875
2023-08-24	109.00	109.00	108.00	109.00	109.00	60,014
2023-08-23	109.73	109.73	108.00	109.00	109.00	30,912
2023-08-22	109.75	109.75	108.25	108.50	108.50	4,741
2023-08-21	110.00	110.00	108.00	110.00	110.00	24,460
2023-08-18	110.00	110.00	108.00	110.00	110.00	50,472
2023-08-17	110.00	111.00	108.00	108.00	108.00	11,153
2023-08-16	110.00	110.00	108.00	110.00	110.00	23,690
2023-08-15	110.00	110.00	108.00	110.00	110.00	14,767
2023-08-14	110.00	110.00	108.00	110.00	110.00	19,449
2023-08-11	110.00	110.00	108.00	110.00	110.00	42,276
2023-08-10	110.00	110.00	108.00	110.00	110.00	4,465
2023-08-09	110.00	112.00	108.00	110.00	110.00	27,849
2023-08-08	110.00	110.75	108.01	110.00	110.00	6,468
2023-08-07	110.00	110.72	108.00	110.00	110.00	33,362
2023-08-04	110.00	111.00	108.00	110.00	110.00	32,093
2023-08-03	110.00	110.00	108.00	110.00	110.00	25,906
2023-08-02	110.11	110.11	108.00	110.00	110.00	72,890
2023-08-01	110.50	110.70	108.00	110.50	110.50	90,476
2023-07-31	110.50	110.80	108.00	110.50	110.50	27,818
2023-07-28	110.50	111.20	108.00	110.50	110.50	11,907
2023-07-27	110.50	111.75	108.00	110.50	110.50	13,111
2023-07-26	111.00	111.75	108.00	110.50	110.50	6,038
2023-07-25	111.00	111.80	108.00	111.00	111.00	5,099
2023-07-24	111.50	112.00	108.00	111.00	111.00	61,849
2023-07-21	111.50	111.50	108.00	111.50	111.50	25,467
2023-07-20	111.50	113.95	108.00	111.50	111.50	16,652
2023-07-19	109.00	114.00	109.00	112.50	112.50	79,044
2023-07-18	107.50	109.90	106.60	108.50	108.50	72,934
2023-07-17	107.00	110.00	105.60	107.50	107.50	1,413,774
2023-07-14	106.00	109.00	102.00	107.50	107.50	214,600
2023-07-13	102.30	107.40	100.00	106.00	106.00	32,794
2023-07-12	102.00	104.00	99.800	102.30	102.30	38,815
2023-07-11	103.44	103.44	99.800	102.30	102.30	14,606
2023-07-10	101.24	106.90	101.24	103.50	103.50	127,510
2023-07-07	98.000	98.600	96.650	98.000	98.000	31,931
2023-07-06	98.000	98.720	98.000	98.000	98.000	27,690
2023-07-05	102.00	102.00	96.100	98.000	98.000	167,628
2023-07-04	102.50	102.98	100.00	102.50	102.50	2,521
2023-07-03	102.50	103.00	100.00	102.50	102.50	15,899
2023-06-30	102.50	103.90	100.00	102.50	102.50	15,028
2023-06-29	103.50	105.00	100.00	102.50	102.50	19,782

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.