Eco Animal Health Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	101.50	101.75	98.000	101.00	101.00	45,562
2023-01-03	101.50	101.80	99.000	101.00	101.00	33,391
2022-12-29	101.50	102.95	99.900	101.00	101.00	6,232
2022-12-28	100.50	104.00	98.900	101.00	101.00	37,833
2022-12-23	100.00	103.90	100.00	100.00	100.00	25,493
2022-12-22	98.000	104.00	97.550	100.00	100.00	25,358
2022-12-21	102.96	102.96	94.000	98.000	98.000	86,454
2022-12-20	106.00	106.00	101.00	103.50	103.50	20,149
2022-12-19	108.10	108.10	101.50	106.00	106.00	173,784
2022-12-16	112.50	113.15	110.00	111.50	111.50	16,957
2022-12-15	113.40	113.40	110.00	112.50	112.50	52,567
2022-12-14	114.00	115.00	111.56	114.00	114.00	13,828
2022-12-13	116.00	116.00	112.40	113.00	113.00	114,312
2022-12-12	116.00	120.00	113.70	116.50	116.50	42,650
2022-12-09	109.60	120.00	109.60	116.50	116.50	61,674
2022-12-08	104.00	110.00	104.00	108.50	108.50	272,621
2022-12-07	104.00	107.00	103.22	104.00	104.00	54,507
2022-12-06	115.00	115.00	104.00	104.00	104.00	108,604
2022-12-05	102.50	117.00	102.50	114.00	114.00	79,629
2022-12-02	99.000	105.00	97.000	105.00	105.00	43,352
2022-12-01	99.000	102.00	97.000	99.000	99.000	17,608
2022-11-30	99.000	101.80	96.000	99.000	99.000	56,663
2022-11-29	93.500	102.00	92.960	99.000	99.000	445,597
2022-11-28	87.625	95.000	87.625	93.500	93.500	135,683
2022-11-25	82.500	89.000	81.000	87.500	87.500	430,796
2022-11-24	82.500	84.000	80.750	82.500	82.500	57,681
2022-11-23	85.000	86.000	82.500	82.500	82.500	219,631
2022-11-22	87.500	88.290	85.500	86.000	86.000	39,320
2022-11-21	88.500	89.000	88.000	89.000	89.000	33,006
2022-11-18	89.500	91.000	88.000	89.000	89.000	188,839
2022-11-17	92.100	92.100	88.000	90.000	90.000	341,887
2022-11-16	94.000	94.000	92.000	93.000	93.000	18,136
2022-11-15	95.980	95.980	94.000	94.500	94.500	88,943
2022-11-14	96.000	96.000	95.251	96.000	96.000	11,185
2022-11-11	96.800	96.800	96.000	96.500	96.500	38,596
2022-11-10	97.000	97.000	95.251	97.000	97.000	51,545
2022-11-09	98.000	98.000	96.000	98.000	98.000	53,522
2022-11-08	98.000	98.500	96.000	98.000	98.000	29,804
2022-11-07	98.560	98.560	96.000	98.000	98.000	25,730
2022-11-04	98.600	98.600	96.000	98.000	98.000	80,023
2022-11-03	100.50	100.50	96.000	100.50	100.50	5,425
2022-11-02	100.50	100.50	96.000	100.50	100.50	9,008
2022-11-01	100.50	105.00	96.251	100.50	100.50	6,262
2022-10-31	100.00	100.50	96.251	100.50	100.50	56,827
2022-10-28	100.00	100.00	97.000	100.00	100.00	65,410
2022-10-27	100.00	100.00	97.000	100.00	100.00	2,172
2022-10-26	100.00	101.40	96.000	100.00	100.00	44,160
2022-10-25	100.00	101.38	100.00	100.00	100.00	72,713
2022-10-24	101.50	104.89	99.000	100.00	100.00	34,279
2022-10-21	101.50	101.50	99.000	101.50	101.50	10,890
2022-10-20	101.50	101.50	99.000	101.50	101.50	39,074
2022-10-19	106.00	106.00	99.000	101.50	101.50	51,555
2022-10-18	107.00	108.00	106.00	107.00	107.00	1,699
2022-10-17	107.00	109.40	106.55	107.00	107.00	28,894
2022-10-14	107.00	109.68	106.55	107.00	107.00	4,532
2022-10-13	115.00	115.00	106.55	107.00	107.00	39,192
2022-10-12	117.56	117.56	113.50	116.50	116.50	48,253
2022-10-11	119.00	121.00	116.00	118.00	118.00	18,997
2022-10-10	119.00	119.00	116.60	119.00	119.00	84,297
2022-10-07	119.00	119.00	118.00	119.00	119.00	11,188

← NewerPage 17 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.