XLON:EAH
Eco Animal Health Group Plc Stock Price (Quote)
£98.00
+3.00 (+3.16%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £82.00 | £98.00 | Monday, 15th Apr 2024 EAH.L stock ended at £98.00. This is 3.16% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.81% from a day low at £93.50 to a day high of £98.00. |
| 90 days | £82.00 | £111.00 | |
| 52 weeks | £82.00 | £125.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | £97.00 | £98.00 | £93.50 | £98.00 | 54 995 |
| 2024-04-12 | £92.00 | £97.00 | £92.00 | £95.00 | 122 712 |
| 2024-04-11 | £92.03 | £93.80 | £92.00 | £93.50 | 5 046 |
| 2024-04-10 | £95.50 | £95.90 | £92.10 | £93.50 | 45 459 |
| 2024-04-09 | £88.60 | £96.00 | £88.60 | £94.13 | 99 917 |
| 2024-04-08 | £85.10 | £88.90 | £84.50 | £87.00 | 66 137 |
| 2024-04-05 | £84.59 | £86.00 | £82.86 | £85.00 | 107 008 |
| 2024-04-04 | £83.53 | £85.40 | £82.00 | £85.00 | 2 285 822 |
| 2024-04-03 | £83.56 | £85.10 | £82.67 | £85.00 | 1 943 933 |
| 2024-04-02 | £83.20 | £83.20 | £83.20 | £83.20 | 0 |
| 2024-03-28 | £83.20 | £83.20 | £83.20 | £83.20 | 0 |
| 2024-03-27 | £83.25 | £84.50 | £83.04 | £83.20 | 49 862 |
| 2024-03-26 | £85.00 | £87.00 | £83.00 | £84.50 | 61 260 |
| 2024-03-25 | £86.75 | £90.00 | £83.50 | £86.80 | 80 900 |
| 2024-03-22 | £87.31 | £88.64 | £86.75 | £88.00 | 28 546 |
| 2024-03-21 | £89.20 | £90.00 | £87.15 | £88.00 | 558 715 |
| 2024-03-20 | £85.00 | £86.00 | £84.48 | £85.50 | 116 058 |
| 2024-03-19 | £84.60 | £86.52 | £83.20 | £85.00 | 99 168 |
| 2024-03-18 | £85.35 | £87.00 | £83.00 | £85.00 | 69 178 |
| 2024-03-15 | £90.00 | £90.00 | £85.00 | £85.35 | 44 263 |
| 2024-03-14 | £89.90 | £91.00 | £88.00 | £90.50 | 40 589 |
| 2024-03-13 | £94.00 | £94.00 | £88.00 | £90.50 | 68 687 |
| 2024-03-12 | £91.70 | £92.00 | £90.00 | £92.00 | 24 746 |
| 2024-03-11 | £91.03 | £92.50 | £91.00 | £92.50 | 35 484 |
| 2024-03-08 | £92.41 | £92.41 | £92.00 | £92.00 | 11 774 |
