Dark

EAH
ECO ANIMAL HEALTH GROUP PLC
stock LSE

Inactive

Aug 2, 2024

106.50GBX-0.930%(-1.00)31,284

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	106.5000	106.5000	106.5000	106.5000	-0.930%	31,284	0.000%
2024-08-01	102.0000	107.5000	102.0000	107.5000	+5.911%	91,672	-0.930%
2024-07-31	101.5000	101.5000	101.5000	101.5000	0.000%	116,199	+4.926%
2024-07-30	104.5000	104.5000	101.5000	101.5000	-2.871%	6,912	+4.926%
2024-07-29	106.5000	106.5000	104.5000	104.5000	-1.415%	71,665	+1.914%
2024-07-26	107.5000	108.0000	106.0000	106.0000	-1.395%	40,482	+0.472%
2024-07-25	108.5000	108.5000	107.5000	107.5000	-0.922%	74,551	-0.930%
2024-07-24	110.5000	111.0000	108.5000	108.5000	-1.810%	68,426	-1.843%
2024-07-23	109.5000	110.5000	108.0000	110.5000	+0.913%	108,805	-3.620%
2024-07-22	112.5000	112.5000	109.5000	109.5000	-3.947%	35,510	-2.740%
2024-07-19	116.0000	116.0000	113.5000	114.0000	-1.724%	77,176	-6.579%
2024-07-18	116.5000	116.5000	116.0000	116.0000	-0.429%	53,598	-8.190%
2024-07-17	124.0000	124.0000	116.5000	116.5000	-6.048%	86,153	-8.584%
2024-07-16	125.0000	125.0000	124.0000	124.0000	-0.800%	50,724	-14.113%
2024-07-15	132.5000	132.5000	125.0000	125.0000	-1.575%	84,312	-14.800%
2024-07-10	127.0000	127.0000	127.0000	127.0000	0.000%	26,053	-16.142%
2024-07-09	127.0000	127.0000	127.0000	127.0000	0.000%	14,511	-16.142%
2024-07-08	127.0000	127.0000	127.0000	127.0000	0.000%	64,226	-16.142%
2024-07-05	127.0000	127.0000	127.0000	127.0000	0.000%	27,821	-16.142%
2024-07-04	128.0000	128.0000	127.0000	127.0000	-0.781%	7,657	-16.142%
2024-07-03	128.0000	128.0000	128.0000	128.0000	-0.775%	55,678	-16.797%
2024-07-02	128.0000	129.0000	128.0000	129.0000	+0.781%	59,116	-17.442%
2024-07-01	126.0000	130.0000	126.0000	128.0000	+2.400%	192,694	-16.797%
2024-06-28	125.5000	125.5000	125.0000	125.0000	-0.398%	58,884	-14.800%
2024-06-27	126.5000	126.5000	125.5000	125.5000	-0.791%	13,392	-15.139%
2024-06-26	127.5000	127.5000	126.5000	126.5000	-0.784%	29,089	-15.810%
2024-06-25	127.5000	127.5000	127.5000	127.5000	0.000%	19,454	-16.471%
2024-06-24	128.0000	128.0000	127.5000	127.5000	-0.391%	19,319	-16.471%
2024-06-21	130.0000	130.0000	128.0000	128.0000	-1.538%	16,304	-16.797%
2024-06-20	130.0000	130.0000	130.0000	130.0000	0.000%	2,061	-18.077%
2024-06-19	130.0000	130.0000	130.0000	130.0000	0.000%	7,616	-18.077%
2024-06-18	130.0000	130.0000	130.0000	130.0000	0.000%	139,608	-18.077%
2024-06-17	130.0000	130.0000	130.0000	130.0000	0.000%	20,015	-18.077%
2024-06-14	130.0000	130.0000	130.0000	130.0000	0.000%	10,642	-18.077%
2024-06-13	130.0000	130.0000	130.0000	130.0000	0.000%	36,341	-18.077%
2024-06-12	130.5000	130.5000	129.0000	130.0000	-0.763%	9,055	-18.077%
2024-06-11	131.5000	131.5000	131.0000	131.0000	-0.380%	15,611	-18.702%
2024-06-10	131.5000	131.5000	131.5000	131.5000	0.000%	63,964	-19.011%
2024-06-07	131.5000	131.5000	131.5000	131.5000	0.000%	35,719	-19.011%
2024-06-06	131.5000	131.5000	131.5000	131.5000	+1.154%	74,331	-19.011%
2024-06-05	128.0000	130.0000	130.0000	130.0000	+1.563%	85,733	-18.077%
2024-06-04	128.0000	128.0000	128.0000	128.0000	0.000%	9,748	-16.797%
2024-06-03	125.0000	128.0000	125.0000	128.0000	+2.400%	66,375	-16.797%
2024-05-31	122.5000	125.5000	122.0000	125.0000	+2.041%	152,802	-14.800%
2024-05-30	127.5000	127.5000	122.0000	122.5000	-4.483%	98,072	-13.061%
2024-05-29	123.2500	128.2500	123.2500	128.2500	+4.057%	17,899	-16.959%
2024-05-28	118.0000	125.7500	118.0000	123.2500	+4.449%	122,447	-13.590%
2024-05-24	118.0000	118.5000	116.0000	118.0000	0.000%	9,646	-9.746%
2024-05-23	114.5000	118.0000	113.5000	118.0000	+1.724%	101,995	-9.746%
2024-05-22	116.0000	116.0000	116.0000	116.0000	0.000%	51,398	-8.190%
2024-05-21	118.0000	118.0000	116.0000	116.0000	-1.695%	25,457	-8.190%
2024-05-20	118.0000	118.0000	118.0000	118.0000	0.000%	2,573	-9.746%
2024-05-17	118.0000	118.0000	118.0000	118.0000	0.000%	17,261	-9.746%
2024-05-16	118.0000	118.0000	118.0000	118.0000	0.000%	5,282	-9.746%
2024-05-15	118.0000	118.0000	118.0000	118.0000	0.000%	14,377	-9.746%
2024-05-14	118.0000	118.0000	118.0000	118.0000	0.000%	88,184	-9.746%
2024-05-13	118.0000	118.0000	118.0000	118.0000	0.000%	17,668	-9.746%
2024-05-10	118.0000	118.0000	118.0000	118.0000	0.000%	13,552	-9.746%
2024-05-09	120.0000	120.0000	118.0000	118.0000	-1.667%	22,142	-9.746%
2024-05-08	117.5000	120.5000	117.5000	120.0000	+6.667%	115,803	-11.250%
2024-05-07	112.5000	112.5000	112.5000	112.5000	0.000%	32,413	-5.333%
2024-05-02	112.5000	112.5000	112.5000	112.5000	+0.671%	19,070	-5.333%
2024-05-01	110.5000	111.7500	110.5000	111.7500	+12,598.864%	20,176	-4.698%
2024-03-22	0.8800	0.8800	0.8800	0.8800	0.000%	28,315	+12,002.273%
2024-03-21	0.8800	0.8800	0.8800	0.8800	+2.924%	603,715	+12,002.273%
2024-03-20	0.8500	0.8550	0.8500	0.8550	+0.588%	140,531	+12,356.140%
2024-03-19	0.8500	0.8500	0.8500	0.8500	0.000%	96,668	+12,429.412%
2024-03-18	0.8650	0.8650	0.8500	0.8500	-1.734%	94,178	+12,429.412%
2024-03-15	0.8900	0.8900	0.8550	0.8650	-4.420%	39,263	+12,212.139%
2024-03-14	0.9050	0.9050	0.9050	0.9050	0.000%	40,589	+11,667.956%
2024-03-13	0.9200	0.9200	0.9050	0.9050	-1.630%	66,687	+11,667.956%
2024-03-12	0.9250	0.9250	0.9200	0.9200	-0.541%	23,346	+11,476.087%
2024-03-11	0.9250	0.9250	0.9250	0.9250	0.000%	27,984	+11,413.514%
2024-03-08	0.9300	0.9300	0.9250	0.9250	-0.538%	10,779	+11,413.514%
2024-03-07	0.9300	0.9300	0.9300	0.9300	0.000%	2,403	+11,351.613%
2024-03-06	0.9300	0.9300	0.9300	0.9300	0.000%	48,177	+11,351.613%
2024-03-05	0.9300	0.9300	0.9300	0.9300	0.000%	4,746	+11,351.613%
2024-03-04	0.9300	0.9300	0.9300	0.9300	0.000%	13,879	+11,351.613%
2024-03-01	0.9250	0.9300	0.9250	0.9300	+0.541%	146,665	+11,351.613%
2024-02-29	0.9250	0.9250	0.9250	0.9250	0.000%	4,173	+11,413.514%
2024-02-28	0.9300	0.9300	0.9100	0.9250	-0.538%	70,811	+11,413.514%
2024-02-27	0.9270	0.9350	0.9250	0.9300	-0.215%	94,982	+11,351.613%
2024-02-26	0.9370	0.9370	0.9320	0.9320	-0.534%	22,680	+11,327.039%
2024-02-23	0.9370	0.9370	0.9270	0.9370	0.000%	50,278	+11,266.062%
2024-02-22	0.9700	0.9700	0.9370	0.9370	-3.402%	36,013	+11,266.062%
2024-02-21	0.9950	0.9950	0.9700	0.9700	-2.513%	39,981	+10,879.381%
2024-02-20	1.0100	1.0100	0.9950	0.9950	-1.485%	22,847	+10,603.518%
2024-02-19	1.0200	1.0200	1.0100	1.0100	-0.980%	9,956	+10,444.554%
2024-02-16	1.0300	1.0300	1.0200	1.0200	-0.971%	87,540	+10,341.176%
2024-02-15	1.0250	1.0300	1.0250	1.0300	+0.488%	14,091	+10,239.806%
2024-02-14	1.0850	1.0700	1.0250	1.0250	-5.530%	138,312	+10,290.244%
2024-02-13	1.0850	1.0850	1.0850	1.0850	0.000%	16,811	+9,715.668%
2024-02-12	1.0850	1.0850	1.0850	1.0850	0.000%	5,170	+9,715.668%
2024-02-09	1.0850	1.0850	1.0850	1.0850	0.000%	92,417	+9,715.668%
2024-02-08	1.0850	1.0850	1.0850	1.0850	0.000%	629,213	+9,715.668%
2024-02-07	1.0850	1.0850	1.0800	1.0850	0.000%	12,138	+9,715.668%
2024-02-06	1.0850	1.0850	1.0850	1.0850	0.000%	45,001	+9,715.668%
2024-02-05	1.0850	1.0850	1.0850	1.0850	0.000%	13,738	+9,715.668%
2024-02-02	1.0850	1.0850	1.0850	1.0850	0.000%	9,214	+9,715.668%
2024-02-01	1.0850	1.0850	1.0850	1.0850	+0.463%	3,538	+9,715.668%
2024-01-31	1.0850	1.0850	1.0800	1.0800	0.000%	143,309	+9,761.111%
2024-01-30	1.0850	1.0850	1.0800	1.0800	0.000%	905	+9,761.111%
2024-01-29	1.0800	1.0850	1.0600	1.0800	0.000%	19,804	+9,761.111%
2024-01-26	1.0800	1.0800	1.0800	1.0800	-1.818%	13,147	+9,761.111%
2024-01-25	1.1000	1.1000	1.1000	1.1000	0.000%	9,571	+9,581.818%
2024-01-24	1.1000	1.1000	1.1000	1.1000	0.000%	5,184	+9,581.818%
2024-01-23	1.1000	1.1000	1.1000	1.1000	0.000%	18,771	+9,581.818%
2024-01-22	1.1000	1.1000	1.1000	1.1000	0.000%	927	+9,581.818%
2024-01-19	1.1000	1.1000	1.1000	1.1000	0.000%	28,217	+9,581.818%
2024-01-18	1.1000	1.1000	1.1000	1.1000	0.000%	331,066	+9,581.818%
2024-01-17	1.1000	1.1000	1.1000	1.1000	0.000%	20,398	+9,581.818%
2024-01-16	1.1000	1.1000	1.1000	1.1000	0.000%	1,541	+9,581.818%
2024-01-15	1.0900	1.1000	1.0900	1.1000	+0.917%	272,930	+9,581.818%
2024-01-12	1.0900	1.0900	1.0900	1.0900	0.000%	15,249	+9,670.642%
2024-01-11	1.0900	1.0900	1.0900	1.0900	0.000%	1,453,862	+9,670.642%
2024-01-10	1.0900	1.0900	1.0900	1.0900	0.000%	105,620	+9,670.642%
2024-01-09	1.1100	1.1100	1.0900	1.0900	-1.802%	26,211	+9,670.642%
2024-01-08	1.1050	1.1100	1.1050	1.1100	+0.452%	17,091	+9,494.595%
2024-01-05	1.1050	1.1050	1.1050	1.1050	0.000%	647,964	+9,538.009%
2024-01-04	1.0850	1.1050	1.0850	1.1050	+1.843%	756,110	+9,538.009%
2024-01-03	1.0850	1.0850	1.0850	1.0850	0.000%	18,963	+9,715.668%
2024-01-02	1.0850	1.0850	1.0850	1.0850	0.000%	300	+9,715.668%
2023-12-29	1.0850	1.0850	1.0850	1.0850	0.000%	10,621	+9,715.668%
2023-12-28	1.0850	1.0850	1.0850	1.0850	0.000%	681	+9,715.668%
2023-12-27	1.1050	1.1050	1.0850	1.0850	-1.810%	8,283	+9,715.668%
2023-12-22	1.1050	1.1050	1.1050	1.1050	0.000%	0	+9,538.009%
2023-12-21	1.0950	1.1050	1.0950	1.1050	+0.913%	10,988	+9,538.009%
2023-12-20	1.0950	1.0950	1.0950	1.0950	0.000%	6,159	+9,626.027%
2023-12-19	1.0950	1.0950	1.0750	1.0950	0.000%	26,358	+9,626.027%
2023-12-18	1.0950	1.0950	1.0950	1.0950	0.000%	1,468	+9,626.027%
2023-12-15	1.1050	1.1050	1.0950	1.0950	-0.905%	9,682	+9,626.027%
2023-12-14	1.1050	1.1050	1.1050	1.1050	0.000%	25,258	+9,538.009%
2023-12-13	1.1050	1.1050	1.1050	1.1050	0.000%	43,845	+9,538.009%
2023-12-12	1.1050	1.1050	1.1050	1.1050	0.000%	36,305	+9,538.009%
2023-12-11	1.0850	1.1050	1.0850	1.1050	+1.843%	32,128	+9,538.009%
2023-12-08	1.0750	1.0850	1.0750	1.0850	+0.930%	35,291	+9,715.668%
2023-12-07	1.0850	1.0850	1.0750	1.0750	-0.922%	24,551	+9,806.977%
2023-12-06	1.0850	1.0850	1.0850	1.0850	0.000%	26,842	+9,715.668%
2023-12-05	1.0850	1.0850	1.0850	1.0850	0.000%	55,360	+9,715.668%
2023-12-04	1.0650	1.0850	1.0650	1.0850	+1.878%	64,347	+9,715.668%
2023-12-01	1.0650	1.0650	1.0650	1.0650	+3.398%	9,162	+9,900.000%
2023-11-30	1.0300	1.0300	1.0300	1.0300	0.000%	46,746	+10,239.806%
2023-11-29	1.0750	1.0750	1.0300	1.0300	-6.364%	32,755	+10,239.806%
2023-11-28	1.1000	1.1000	1.1000	1.1000	0.000%	212,245	+9,581.818%
2023-11-27	1.1000	1.1000	1.1000	1.1000	+2.326%	36,037	+9,581.818%
2023-11-24	1.0750	1.0750	1.0750	1.0750	0.000%	54,829	+9,806.977%
2023-11-23	1.1250	1.1250	1.0750	1.0750	-4.444%	30,949	+9,806.977%
2023-11-22	1.1250	1.1250	1.1250	1.1250	0.000%	55,035	+9,366.667%
2023-11-21	1.1250	1.1250	1.1250	1.1250	0.000%	191,920	+9,366.667%
2023-11-20	1.1000	1.1550	1.1000	1.1250	+2.273%	52,824	+9,366.667%
2023-11-17	1.0950	1.1000	1.0950	1.1000	+0.457%	33,112	+9,581.818%
2023-11-16	1.0950	1.0950	1.0950	1.0950	0.000%	801,976	+9,626.027%
2023-11-15	1.0950	1.0950	1.0950	1.0950	0.000%	316,063	+9,626.027%
2023-11-14	1.0950	1.0950	1.0950	1.0950	0.000%	417,589	+9,626.027%
2023-11-13	1.0950	1.0950	1.0950	1.0950	0.000%	735,721	+9,626.027%
2023-11-10	1.0950	1.0950	1.0950	1.0950	0.000%	402,080	+9,626.027%
2023-11-09	1.0950	1.0950	1.0950	1.0950	0.000%	130,581	+9,626.027%
2023-11-08	1.0850	1.0950	1.0850	1.0950	+0.922%	24,727	+9,626.027%
2023-11-07	1.0850	1.0850	1.0850	1.0850	0.000%	76,864	+9,715.668%
2023-11-06	1.0750	1.0850	1.0750	1.0850	+0.930%	21,226	+9,715.668%
2023-11-03	1.0600	1.0750	1.0600	1.0750	+1.415%	24,200	+9,806.977%
2023-11-02	1.0600	1.0600	1.0600	1.0600	0.000%	6,256	+9,947.170%
2023-11-01	1.0600	1.0600	1.0600	1.0600	0.000%	22,376	+9,947.170%
2023-10-31	1.0850	1.0850	1.0600	1.0600	-2.304%	7,231	+9,947.170%
2023-10-30	1.0850	1.0850	1.0850	1.0850	0.000%	21,025	+9,715.668%
2023-10-27	1.0900	1.0900	1.0850	1.0850	-0.459%	5,186	+9,715.668%
2023-10-26	1.1000	1.1000	1.0900	1.0900	-0.909%	11,451	+9,670.642%
2023-10-25	1.1200	1.1200	1.1000	1.1000	-1.786%	28,262	+9,581.818%
2023-10-24	1.0900	1.1200	1.0900	1.1200	+5.660%	75,540	+9,408.929%
2023-10-23	1.0600	1.0600	1.0600	1.0600	0.000%	8,528	+9,947.170%
2023-10-20	1.0600	1.0600	1.0600	1.0600	0.000%	16,816	+9,947.170%
2023-10-19	1.0600	1.0850	1.0600	1.0600	0.000%	10,431	+9,947.170%
2023-10-18	1.1150	1.1150	1.0600	1.0600	-4.933%	40,465	+9,947.170%
2023-10-17	1.1150	1.1150	1.1150	1.1150	0.000%	4,765	+9,451.570%
2023-10-16	1.1150	1.1150	1.1150	1.1150	0.000%	2,962	+9,451.570%
2023-10-13	1.1150	1.1150	1.1150	1.1150	0.000%	13,872	+9,451.570%
2023-10-12	1.1150	1.1150	1.0900	1.1150	+1.364%	27,538	+9,451.570%
2023-10-11	1.1150	1.1000	1.1000	1.1000	-1.345%	7,255	+9,581.818%
2023-10-10	1.1150	1.1150	1.1150	1.1150	0.000%	34,410	+9,451.570%
2023-10-09	1.1150	1.1150	1.1150	1.1150	0.000%	191,203	+9,451.570%
2023-10-06	1.1150	1.1150	1.1150	1.1150	0.000%	32,280	+9,451.570%
2023-10-05	1.1150	1.1150	1.1150	1.1150	0.000%	20,770	+9,451.570%
2023-10-04	1.1300	1.1300	1.1150	1.1150	-1.762%	14,180	+9,451.570%
2023-10-03	1.1350	1.1350	1.1350	1.1350	0.000%	13,742	+9,283.260%
2023-10-02	1.1350	1.1350	1.1350	1.1350	0.000%	7,106	+9,283.260%
2023-09-29	1.1300	1.1350	1.1300	1.1350	+0.442%	12,184	+9,283.260%
2023-09-28	1.1300	1.1300	1.1300	1.1300	0.000%	19,924	+9,324.779%
2023-09-27	1.1300	1.0800	1.0800	1.1300	0.000%	6,469	+9,324.779%
2023-09-26	1.1300	1.1300	1.1300	1.1300	0.000%	43,379	+9,324.779%
2023-09-25	1.1300	1.1300	1.1300	1.1300	0.000%	236,990	+9,324.779%
2023-09-22	1.1300	1.1300	1.1300	1.1300	0.000%	135,418	+9,324.779%
2023-09-21	1.1300	1.1300	1.1300	1.1300	0.000%	34,240	+9,324.779%
2023-09-20	1.1300	1.1300	1.1300	1.1300	0.000%	12,289	+9,324.779%
2023-09-19	1.1300	1.1300	1.1300	1.1300	0.000%	7,212	+9,324.779%
2023-09-18	1.1900	1.1900	1.1300	1.1300	-5.833%	56,930	+9,324.779%
2023-09-15	1.1200	1.2250	1.1200	1.2000	+7.143%	152,709	+8,775.000%
2023-09-14	1.1200	1.1200	1.1000	1.1200	0.000%	59,573	+9,408.929%
2023-09-13	1.1100	1.1200	1.1100	1.1200	+0.901%	11,506	+9,408.929%
2023-09-12	1.0900	1.1100	1.0850	1.1100	+1.835%	16,129	+9,494.595%
2023-09-11	1.0900	1.0900	1.0850	1.0900	0.000%	11,495	+9,670.642%
2023-09-08	1.0900	1.0900	1.0900	1.0900	0.000%	3,795	+9,670.642%
2023-09-07	1.0900	1.0900	1.0900	1.0900	0.000%	77,327	+9,670.642%
2023-09-06	1.0900	1.0900	1.0900	1.0900	0.000%	15,485	+9,670.642%
2023-09-05	1.0900	1.0900	1.0900	1.0900	+0.926%	30,267	+9,670.642%
2023-09-04	1.0900	1.0800	1.0800	1.0800	0.000%	29,546	+9,761.111%
2023-09-01	1.0900	1.0900	1.0800	1.0800	0.000%	51,513	+9,761.111%
2023-08-31	1.0900	1.0800	1.0800	1.0800	-0.917%	151,581	+9,761.111%
2023-08-30	1.0900	1.0900	1.0900	1.0900	0.000%	1,358	+9,670.642%
2023-08-29	1.0900	1.0900	1.0900	1.0900	0.000%	6,277	+9,670.642%
2023-08-25	1.0900	1.0900	1.0900	1.0900	0.000%	1,875	+9,670.642%
2023-08-23	1.1000	1.1000	1.0900	1.0900	+0.461%	30,912	+9,670.642%
2023-08-22	1.1000	1.0850	1.0850	1.0850	-1.364%	4,741	+9,715.668%
2023-08-21	1.1000	1.1000	1.1000	1.1000	0.000%	24,460	+9,581.818%
2023-08-18	1.1100	1.1100	1.1000	1.1000	+1.852%	50,472	+9,581.818%
2023-08-17	1.1000	1.0800	1.0800	1.0800	-1.818%	11,153	+9,761.111%
2023-08-16	1.1000	1.1000	1.1000	1.1000	0.000%	23,690	+9,581.818%
2023-08-15	1.1000	1.1000	1.1000	1.1000	0.000%	14,767	+9,581.818%
2023-08-14	1.1000	1.1000	1.1000	1.1000	0.000%	19,449	+9,581.818%
2023-08-11	1.1000	1.1000	1.1000	1.1000	0.000%	42,276	+9,581.818%
2023-08-10	1.1000	1.1000	1.1000	1.1000	0.000%	4,465	+9,581.818%
2023-08-09	1.1000	1.1000	1.1000	1.1000	0.000%	27,849	+9,581.818%
2023-08-07	1.1000	1.1000	1.1000	1.1000	0.000%	33,362	+9,581.818%
2023-08-04	1.1000	1.1000	1.1000	1.1000	0.000%	32,093	+9,581.818%
2023-08-03	1.1000	1.1000	1.1000	1.1000	0.000%	25,906	+9,581.818%
2023-08-02	1.1050	1.1050	1.1000	1.1000	-0.452%	72,890	+9,581.818%
2023-08-01	1.1050	1.1050	1.1050	1.1050	0.000%	90,476	+9,538.009%
2023-07-31	1.1050	1.1050	1.1050	1.1050	0.000%	27,818	+9,538.009%
2023-07-28	1.1050	1.1050	1.1050	1.1050	0.000%	11,907	+9,538.009%
2023-07-27	1.1050	1.1050	1.1050	1.1050	0.000%	13,111	+9,538.009%
2023-07-26	1.1100	1.1100	1.1050	1.1050	-0.450%	6,038	+9,538.009%
2023-07-25	1.1100	1.1100	1.1100	1.1100	0.000%	5,099	+9,494.595%
2023-07-24	1.1150	1.1150	1.1100	1.1100	-0.448%	61,849	+9,494.595%
2023-07-21	1.1150	1.1150	1.1150	1.1150	0.000%	25,467	+9,451.570%
2023-07-20	1.1150	1.1150	1.1150	1.1150	-0.889%	16,652	+9,451.570%
2023-07-19	1.0900	1.1250	1.0850	1.1250	+3.687%	79,044	+9,366.667%
2023-07-18	1.0750	1.0850	1.0750	1.0850	+0.930%	72,934	+9,715.668%
2023-07-17	1.0700	1.0750	1.0700	1.0750	0.000%	1,413,774	+9,806.977%
2023-07-14	1.0600	1.0750	1.0500	1.0750	+1.415%	214,600	+9,806.977%
2023-07-13	1.0230	1.0600	1.0230	1.0600	+3.617%	32,794	+9,947.170%
2023-07-12	1.0200	1.0250	1.0200	1.0230	0.000%	38,815	+10,310.557%
2023-07-11	1.0350	1.0350	1.0180	1.0230	-1.159%	14,606	+10,310.557%
2023-07-10	1.0100	1.0500	1.0100	1.0350	+5.612%	127,510	+10,189.855%
2023-07-07	0.9800	0.9800	0.9800	0.9800	0.000%	31,931	+10,767.347%
2023-07-06	0.9800	0.9800	0.9800	0.9800	0.000%	27,690	+10,767.347%
2023-07-05	1.0250	1.0250	0.9800	0.9800	-4.390%	167,628	+10,767.347%
2023-07-04	1.0250	1.0250	1.0250	1.0250	0.000%	2,521	+10,290.244%
2023-07-03	1.0250	1.0250	1.0250	1.0250	0.000%	15,899	+10,290.244%
2023-06-30	1.0250	1.0250	1.0250	1.0250	0.000%	15,028	+10,290.244%
2023-06-29	1.0350	1.0350	1.0250	1.0250	-0.966%	19,782	+10,290.244%
2023-06-28	1.0600	1.0600	1.0350	1.0350	-2.358%	20,945	+10,189.855%
2023-06-27	1.0700	1.0700	1.0600	1.0600	-0.935%	31,609	+9,947.170%
2023-06-26	1.0850	1.0850	1.0700	1.0700	-1.382%	47,734	+9,853.271%
2023-06-23	1.0850	1.0850	1.0850	1.0850	0.000%	2,417	+9,715.668%
2023-06-22	1.1250	1.1250	1.0850	1.0850	-3.556%	44,923	+9,715.668%
2023-06-21	1.1050	1.1250	1.1050	1.1250	+1.810%	33,592	+9,366.667%
2023-06-20	1.0550	1.1050	1.0550	1.1050	+4.739%	42,270	+9,538.009%
2023-06-19	1.0550	1.0550	1.0550	1.0550	0.000%	10,164	+9,994.787%
2023-06-16	1.0400	1.0550	1.0400	1.0550	+1.932%	32,371	+9,994.787%
2023-06-15	1.0250	1.0450	1.0250	1.0350	+0.976%	37,728	+10,189.855%
2023-06-14	1.0150	1.0250	1.0150	1.0250	+0.985%	70,075	+10,290.244%
2023-06-13	1.0300	1.0300	1.0150	1.0150	-1.456%	19,262	+10,392.611%
2023-06-12	1.0300	1.0300	1.0150	1.0300	+0.488%	52,312	+10,239.806%
2023-06-09	1.0400	1.0400	1.0250	1.0250	-1.442%	84,105	+10,290.244%
2023-06-08	1.0400	1.0400	1.0400	1.0400	0.000%	21,218	+10,140.385%
2023-06-07	1.0400	1.0400	1.0400	1.0400	0.000%	14,949	+10,140.385%
2023-06-06	1.0450	1.0450	1.0400	1.0400	-0.478%	17,027	+10,140.385%
2023-06-05	1.0950	1.0950	1.0400	1.0450	-4.566%	81,872	+10,091.388%
2023-06-02	1.1250	1.1250	1.0950	1.0950	-2.667%	22,133	+9,626.027%
2023-06-01	1.1250	1.1250	1.1250	1.1250	0.000%	21,406	+9,366.667%
2023-05-31	1.1350	1.1350	1.1250	1.1250	-0.881%	43,612	+9,366.667%
2023-05-30	1.1350	1.1350	1.1350	1.1350	0.000%	32,983	+9,283.260%
2023-05-26	1.1350	1.1350	1.1350	1.1350	0.000%	37,925	+9,283.260%
2023-05-25	1.1350	1.1350	1.1350	1.1350	0.000%	10,099	+9,283.260%
2023-05-24	1.1250	1.1350	1.1250	1.1350	+0.889%	13,237	+9,283.260%
2023-05-23	1.1250	1.1250	1.1250	1.1250	0.000%	11,890	+9,366.667%
2023-05-22	1.1250	1.1250	1.1250	1.1250	0.000%	5,847	+9,366.667%
2023-05-19	1.1250	1.1250	1.1250	1.1250	0.000%	6,681	+9,366.667%
2023-05-18	1.1250	1.1250	1.1250	1.1250	0.000%	40,454	+9,366.667%
2023-05-17	1.1350	1.1350	1.1250	1.1250	-0.881%	99,711	+9,366.667%
2023-05-16	1.2200	1.2200	1.1350	1.1350	-6.967%	263,649	+9,283.260%
2023-05-15	1.2100	1.2200	1.2100	1.2200	+0.826%	46,239	+8,629.508%
2023-05-12	1.2050	1.2100	1.2050	1.2100	+0.415%	12,144	+8,701.653%
2023-05-11	1.1750	1.2050	1.1750	1.2050	+2.553%	29,619	+8,738.174%
2023-05-10	1.1850	1.1850	1.1750	1.1750	-0.844%	26,399	+8,963.830%
2023-05-09	1.2250	1.2250	1.1750	1.1850	-3.265%	35,974	+8,887.342%
2023-05-05	1.1750	1.2350	1.1750	1.2250	+4.255%	109,820	+8,593.878%
2023-05-04	1.1600	1.1750	1.1600	1.1750	+1.293%	63,032	+8,963.830%
2023-05-03	1.1800	1.1800	1.1600	1.1600	-1.695%	49,055	+9,081.034%
2023-05-02	1.2100	1.2100	1.1800	1.1800	-2.479%	157,234	+8,925.424%
2023-04-28	1.2100	1.2100	1.2100	1.2100	0.000%	33,823	+8,701.653%
2023-04-27	1.1750	1.2100	1.1750	1.2100	+2.979%	8,350	+8,701.653%
2023-04-26	1.1400	1.1750	1.1350	1.1750	+2.174%	169,767	+8,963.830%
2023-04-25	1.1750	1.1750	1.1350	1.1500	-2.128%	30,566	+9,160.870%
2023-04-24	1.1750	1.1750	1.1750	1.1750	0.000%	96,857	+8,963.830%
2023-04-21	1.1350	1.1750	1.1350	1.1750	+3.524%	53,662	+8,963.830%
2023-04-20	1.0750	1.1350	1.0750	1.1350	+6.573%	54,139	+9,283.260%
2023-04-19	1.0550	1.0650	1.0550	1.0650	+0.948%	31,128	+9,900.000%
2023-04-18	1.0350	1.0750	1.0350	1.0550	+1.932%	59,347	+9,994.787%
2023-04-17	0.9950	1.0400	0.9950	1.0350	+4.020%	165,372	+10,189.855%
2023-04-14	0.9400	0.9950	0.9400	0.9950	+6.417%	1,053,445	+10,603.518%
2023-04-13	0.9350	0.9350	0.9350	0.9350	0.000%	9,293	+11,290.374%
2023-04-12	0.9550	0.9550	0.9300	0.9350	-2.094%	60,658	+11,290.374%
2023-04-11	0.9250	0.9800	0.9250	0.9550	+3.243%	45,676	+11,051.832%
2023-04-06	0.9150	0.9250	0.9150	0.9250	+1.093%	65,343	+11,413.514%
2023-04-05	0.9150	0.9150	0.9150	0.9150	-1.081%	71,007	+11,539.344%
2023-04-04	0.9450	0.9450	0.9100	0.9250	-1.070%	148,133	+11,413.514%
2023-04-03	0.9650	0.9650	0.9350	0.9350	-3.109%	98,221	+11,290.374%
2023-03-31	0.9650	0.9650	0.9650	0.9650	0.000%	41,215	+10,936.269%
2023-03-30	0.9750	0.9750	0.9650	0.9650	-1.026%	75,378	+10,936.269%
2023-03-29	0.9850	0.9950	0.9750	0.9750	-1.015%	94,839	+10,823.077%
2023-03-28	1.0250	1.0250	0.9700	0.9850	-3.902%	136,499	+10,712.183%
2023-03-27	1.0650	1.0750	1.0250	1.0250	-3.756%	47,970	+10,290.244%
2023-03-24	1.0850	1.0850	1.0650	1.0650	-1.843%	31,821	+9,900.000%
2023-03-23	1.0500	1.1250	1.0500	1.0850	+10.714%	168,676	+9,715.668%
2023-03-22	1.0110	1.0150	0.9800	0.9800	-3.066%	81,345	+10,767.347%
2023-03-21	1.0250	1.0250	1.0110	1.0110	-1.366%	22,471	+10,434.125%
2023-03-20	1.0400	1.0400	1.0250	1.0250	-1.442%	27,766	+10,290.244%
2023-03-17	1.0700	1.0700	1.0400	1.0400	-2.804%	41,737	+10,140.385%
2023-03-16	1.0750	1.0750	1.0700	1.0700	-0.465%	37,654	+9,853.271%
2023-03-15	1.1150	1.1150	1.0400	1.0750	-3.587%	96,137	+9,806.977%
2023-03-14	1.1450	1.1450	1.1150	1.1150	-1.762%	54,198	+9,451.570%
2023-03-13	1.1900	1.1900	1.1350	1.1350	-6.967%	261,051	+9,283.260%
2023-03-10	1.2150	1.2150	1.1700	1.2200	0.000%	96,799	+8,629.508%
2023-03-09	1.2450	1.2450	1.2200	1.2200	-2.008%	105,179	+8,629.508%
2023-03-08	1.2800	1.2800	1.2450	1.2450	-2.734%	16,432	+8,454.217%
2023-03-07	1.3000	1.3000	1.2800	1.2800	-1.538%	30,222	+8,220.313%
2023-03-06	1.2100	1.3000	1.2100	1.3000	+7.438%	44,715	+8,092.308%
2023-03-03	1.2100	1.2100	1.2100	1.2100	0.000%	7,276	+8,701.653%
2023-03-02	1.2150	1.2150	1.2100	1.2100	-0.412%	50,189	+8,701.653%
2023-03-01	1.2150	1.2150	1.2100	1.2150	0.000%	18,172	+8,665.432%
2023-02-28	1.2400	1.2400	1.2150	1.2150	-2.016%	29,047	+8,665.432%
2023-02-27	1.2750	1.2750	1.2400	1.2400	-2.745%	28,982	+8,488.710%
2023-02-24	1.2200	1.2750	1.2200	1.2750	+4.508%	94,035	+8,252.941%
2023-02-23	1.2100	1.2200	1.2100	1.2200	+0.826%	84,759	+8,629.508%
2023-02-22	1.1900	1.2100	1.1800	1.2100	+0.833%	112,470	+8,701.653%
2023-02-21	1.1325	1.2400	1.1325	1.2000	+5.960%	87,360	+8,775.000%
2023-02-20	1.0750	1.1325	1.0750	1.1325	+5.349%	94,862	+9,303.974%
2023-02-17	1.0250	1.0750	1.0250	1.0750	+4.878%	55,280	+9,806.977%
2023-02-16	1.0250	1.0250	0.9950	1.0250	0.000%	58,822	+10,290.244%
2023-02-15	0.9950	1.0250	0.9950	1.0250	+3.015%	18,511	+10,290.244%
2023-02-14	0.9950	0.9950	0.9950	0.9950	0.000%	81,014	+10,603.518%
2023-02-13	0.9800	0.9950	0.9800	0.9950	+1.531%	25,442	+10,603.518%
2023-02-10	0.9500	1.0100	0.9500	0.9800	+2.083%	355,446	+10,767.347%
2023-02-09	0.8900	0.9650	0.8900	0.9600	+7.865%	189,607	+10,993.750%
2023-02-08	0.8900	0.8900	0.8900	0.8900	0.000%	90,946	+11,866.292%
2023-02-07	0.8950	0.8950	0.8900	0.8900	-0.559%	409,549	+11,866.292%
2023-02-06	0.8950	0.8950	0.8900	0.8950	0.000%	16,385	+11,799.441%
2023-02-03	0.8950	0.8950	0.8950	0.8950	0.000%	22,119	+11,799.441%
2023-02-02	0.8950	0.9100	0.8950	0.8950	-1.648%	74,670	+11,799.441%
2023-02-01	0.8950	0.9100	0.9100	0.9100	+1.676%	41,528	+11,603.297%
2023-01-31	0.9100	0.9100	0.8950	0.8950	-1.648%	92,375	+11,799.441%
2023-01-30	0.9100	0.9100	0.9100	0.9100	0.000%	29,636	+11,603.297%
2023-01-27	0.9100	0.9100	0.9100	0.9100	0.000%	43,367	+11,603.297%
2023-01-26	0.9100	0.9100	0.9000	0.9100	0.000%	73,224	+11,603.297%
2023-01-25	0.9200	0.9200	0.9100	0.9100	-1.087%	148,138	+11,603.297%
2023-01-24	0.9200	0.9200	0.9120	0.9200	0.000%	44,061	+11,476.087%
2023-01-23	0.9200	0.9200	0.9200	0.9200	0.000%	47,255	+11,476.087%
2023-01-20	0.9200	0.9200	0.9200	0.9200	0.000%	16,298	+11,476.087%
2023-01-19	0.9250	0.9250	0.9200	0.9200	-0.541%	25,747	+11,476.087%
2023-01-18	0.9250	0.9250	0.9250	0.9250	0.000%	37,652	+11,413.514%
2023-01-17	0.9250	0.9250	0.9250	0.9250	0.000%	135,191	+11,413.514%
2023-01-16	0.9250	0.9250	0.9250	0.9250	0.000%	20,703	+11,413.514%
2023-01-13	0.9250	0.9250	0.9250	0.9250	0.000%	44,969	+11,413.514%
2023-01-12	0.9250	0.9250	0.9250	0.9250	0.000%	3,237	+11,413.514%
2023-01-11	0.9250	0.9250	0.9250	0.9250	0.000%	156,373	+11,413.514%
2023-01-10	0.9800	0.9800	0.9250	0.9250	-5.612%	387,852	+11,413.514%
2023-01-09	1.0150	1.0100	0.9800	0.9800	-2.970%	41,295	+10,767.347%
2023-01-06	1.0150	1.0150	1.0100	1.0100	0.000%	6,966	+10,444.554%
2023-01-05	1.0150	1.0150	1.0100	1.0100	0.000%	385,802	+10,444.554%
2023-01-04	1.0150	1.0150	1.0100	1.0100	0.000%	45,562	+10,444.554%

.dark-mode .mm6Zcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mm6Zcn{ color: #333333; background-color: white; border: 2px solid #333333; }EAHECO ANIMAL HEALTH GROUP PLCstock LSE

EAH
ECO ANIMAL HEALTH GROUP PLC
stock LSE