Eco Animal Health Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	98.500	101.25	97.200	97.500	97.500	94,839
2023-03-28	101.10	101.10	96.000	98.500	98.500	136,499
2023-03-27	106.50	106.89	100.40	102.50	102.50	47,970
2023-03-24	108.50	110.00	105.00	106.50	106.50	31,821
2023-03-23	106.00	114.00	106.00	108.50	108.50	168,676
2023-03-22	101.10	101.76	96.200	98.000	98.000	81,345
2023-03-21	102.00	102.00	99.200	101.10	101.10	22,471
2023-03-20	104.00	106.00	100.00	102.50	102.50	27,766
2023-03-17	107.00	107.60	102.16	104.00	104.00	41,737
2023-03-16	107.50	110.00	105.00	107.00	107.00	37,654
2023-03-15	111.50	112.00	103.10	107.50	107.50	96,137
2023-03-14	114.20	114.20	110.00	111.50	111.50	54,198
2023-03-13	119.00	121.48	113.50	113.50	113.50	261,051
2023-03-10	120.00	120.00	117.30	118.00	118.00	96,799
2023-03-09	124.50	127.90	120.00	122.00	122.00	105,179
2023-03-08	128.00	128.00	121.60	124.50	124.50	16,432
2023-03-07	130.00	132.22	127.01	128.00	128.00	30,222
2023-03-06	121.00	130.00	120.26	130.00	130.00	44,715
2023-03-03	121.00	121.10	120.22	121.00	121.00	7,276
2023-03-02	121.50	122.00	120.15	121.00	121.00	50,189
2023-03-01	121.50	122.10	120.00	121.50	121.50	18,172
2023-02-28	123.00	123.00	120.11	121.50	121.50	29,047
2023-02-27	127.50	129.00	123.50	124.00	124.00	28,982
2023-02-24	122.60	127.50	122.60	127.50	127.50	94,035
2023-02-23	121.00	123.70	120.11	122.00	122.00	84,759
2023-02-22	119.00	122.90	116.50	121.00	121.00	112,470
2023-02-21	116.00	124.00	116.00	120.00	120.00	87,360
2023-02-20	110.00	115.00	110.00	113.25	113.25	94,862
2023-02-17	102.50	110.00	101.00	107.50	107.50	55,280
2023-02-16	102.50	105.00	99.500	102.50	102.50	58,822
2023-02-15	99.550	105.00	99.550	102.50	102.50	18,511
2023-02-14	99.500	101.19	97.000	99.500	99.500	81,014
2023-02-13	98.000	101.25	97.110	99.500	99.500	25,442
2023-02-10	95.391	102.90	95.391	98.000	98.000	355,446
2023-02-09	89.000	98.000	88.000	96.000	96.000	189,607
2023-02-08	89.000	90.000	88.500	89.000	89.000	90,946
2023-02-07	89.500	90.000	88.750	89.000	89.000	409,549
2023-02-06	89.500	90.000	88.450	89.500	89.500	16,385
2023-02-03	89.500	90.000	88.450	89.500	89.500	22,119
2023-02-02	89.500	91.000	88.450	89.500	89.500	74,670
2023-02-01	89.500	91.000	88.000	91.000	91.000	41,528
2023-01-31	91.000	91.000	88.000	89.500	89.500	92,375
2023-01-30	91.000	91.000	90.000	91.000	91.000	29,636
2023-01-27	91.000	91.750	90.300	91.000	91.000	43,367
2023-01-26	91.000	91.000	90.000	91.000	91.000	73,224
2023-01-25	91.020	91.020	90.600	91.000	91.000	148,138
2023-01-24	92.000	93.000	90.680	92.000	92.000	44,061
2023-01-23	92.000	92.000	90.680	92.000	92.000	47,255
2023-01-20	92.000	92.850	91.550	92.000	92.000	16,298
2023-01-19	92.500	93.760	90.000	92.000	92.000	25,747
2023-01-18	92.500	94.700	92.330	92.500	92.500	37,652
2023-01-17	92.500	94.700	90.000	92.500	92.500	135,191
2023-01-16	92.500	94.800	91.000	92.500	92.500	20,703
2023-01-13	92.500	93.600	90.000	92.500	92.500	44,969
2023-01-12	92.500	93.600	91.000	92.500	92.500	3,237
2023-01-11	92.500	94.800	90.860	92.500	92.500	156,373
2023-01-10	98.000	98.000	90.110	92.500	92.500	387,852
2023-01-09	101.50	104.00	98.000	98.000	98.000	41,295
2023-01-06	101.50	102.00	98.000	101.00	101.00	6,966
2023-01-05	101.50	104.00	99.000	101.00	101.00	385,802

← NewerPage 16 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.