Eco Animal Health Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	104.00	104.00	102.00	103.50	103.50	20,945
2023-06-27	107.00	110.00	104.00	106.00	106.00	31,609
2023-06-26	108.50	109.40	104.00	107.00	107.00	47,734
2023-06-23	108.50	111.30	105.07	108.50	108.50	2,417
2023-06-22	112.50	114.00	108.00	108.50	108.50	44,923
2023-06-21	111.60	114.00	111.60	112.50	112.50	33,592
2023-06-20	105.50	110.50	104.53	110.50	110.50	42,270
2023-06-19	105.50	107.89	104.30	105.50	105.50	10,164
2023-06-16	104.00	107.89	102.27	105.50	105.50	32,371
2023-06-15	102.50	104.00	102.27	103.50	103.50	37,728
2023-06-14	101.50	104.00	98.000	102.50	102.50	70,075
2023-06-13	102.70	102.70	98.000	101.50	101.50	19,262
2023-06-12	103.00	104.00	98.000	103.00	103.00	52,312
2023-06-09	104.00	104.00	97.500	102.50	102.50	84,105
2023-06-08	104.00	104.90	101.00	104.00	104.00	21,218
2023-06-07	104.00	105.04	102.20	104.00	104.00	14,949
2023-06-06	104.50	105.62	102.55	104.00	104.00	17,027
2023-06-05	109.50	110.50	102.00	104.50	104.50	81,872
2023-06-02	110.50	110.50	108.00	109.50	109.50	22,133
2023-06-01	112.50	112.50	110.00	112.50	112.50	21,406
2023-05-31	112.78	112.78	110.00	112.50	112.50	43,612
2023-05-30	113.50	113.50	112.00	113.50	113.50	32,983
2023-05-26	113.50	113.50	112.00	113.50	113.50	37,925
2023-05-25	113.50	113.50	112.00	113.50	113.50	10,099
2023-05-24	112.50	113.50	110.30	113.50	113.50	13,237
2023-05-23	112.50	113.50	110.30	112.50	112.50	11,890
2023-05-22	112.50	113.00	110.50	112.50	112.50	5,847
2023-05-19	112.50	113.00	110.80	112.50	112.50	6,681
2023-05-18	112.50	113.20	110.80	112.50	112.50	40,454
2023-05-17	113.44	113.44	110.00	112.50	112.50	99,711
2023-05-16	120.40	120.40	112.55	113.50	113.50	263,649
2023-05-15	121.00	124.00	120.00	122.00	122.00	46,239
2023-05-12	120.50	123.94	118.90	121.00	121.00	12,144
2023-05-11	117.50	123.50	115.36	120.50	120.50	29,619
2023-05-10	118.50	120.00	115.00	117.50	117.50	26,399
2023-05-09	122.00	122.00	115.55	118.50	118.50	35,974
2023-05-05	120.00	125.00	120.00	122.50	122.50	109,820
2023-05-04	116.00	119.00	115.10	117.50	117.50	63,032
2023-05-03	118.00	118.00	114.00	116.00	116.00	49,055
2023-05-02	121.00	123.00	115.55	118.00	118.00	157,234
2023-04-28	121.00	121.00	118.00	121.00	121.00	33,823
2023-04-27	118.11	124.00	118.11	121.00	121.00	8,350
2023-04-26	114.00	118.00	113.00	117.50	117.50	169,767
2023-04-25	117.19	117.19	112.30	115.00	115.00	30,566
2023-04-24	117.50	118.99	115.00	117.50	117.50	96,857
2023-04-21	113.50	119.00	113.00	117.50	117.50	53,662
2023-04-20	107.50	116.00	106.00	113.50	113.50	54,139
2023-04-19	105.50	109.00	104.50	106.50	106.50	31,128
2023-04-18	103.50	110.00	102.10	105.50	105.50	59,347
2023-04-17	99.500	106.00	99.000	103.50	103.50	165,372
2023-04-14	94.000	100.00	92.880	99.500	99.500	1,053,445
2023-04-13	93.500	94.640	92.300	93.500	93.500	9,293
2023-04-12	95.500	96.000	92.000	93.500	93.500	60,658
2023-04-11	94.950	98.900	94.950	95.500	95.500	45,676
2023-04-06	91.500	94.950	90.000	92.500	92.500	65,343
2023-04-05	91.500	93.000	90.000	91.500	91.500	71,007
2023-04-04	94.500	95.000	90.110	92.500	92.500	148,133
2023-04-03	96.500	97.148	92.300	93.500	93.500	98,221
2023-03-31	96.500	97.400	95.480	96.500	96.500	41,215
2023-03-30	97.500	97.900	95.000	96.500	96.500	75,378

← NewerPage 15 of 22 · 1,266 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.