XLON:EAH
Eco Animal Health Group Plc Stock Price (Quote)
£111.75
+1.25 (+1.13%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £82.00 | £112.00 | Wednesday, 1st May 2024 EAH.L stock ended at £111.75. This is 1.13% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.75% from a day low at £109.00 to a day high of £112.00. |
| 90 days | £82.00 | £112.00 | |
| 52 weeks | £82.00 | £125.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £109.00 | £112.00 | £109.00 | £111.75 | 20 176 |
| Apr 30, 2024 | £111.60 | £112.00 | £109.04 | £110.50 | 86 866 |
| Apr 29, 2024 | £110.00 | £111.80 | £105.00 | £110.00 | 69 946 |
| Apr 26, 2024 | £104.25 | £109.60 | £102.83 | £107.50 | 85 748 |
| Apr 25, 2024 | £98.40 | £104.70 | £98.40 | £102.50 | 144 271 |
| Apr 24, 2024 | £93.03 | £96.00 | £93.03 | £94.00 | 43 376 |
| Apr 23, 2024 | £93.00 | £94.09 | £93.00 | £94.00 | 32 008 |
| Apr 22, 2024 | £94.18 | £94.18 | £93.00 | £94.00 | 25 849 |
| Apr 19, 2024 | £93.00 | £94.25 | £93.00 | £94.00 | 25 104 |
| Apr 18, 2024 | £95.00 | £95.00 | £93.00 | £93.00 | 13 227 |
| Apr 17, 2024 | £96.04 | £97.75 | £93.55 | £94.00 | 38 017 |
| Apr 16, 2024 | £97.35 | £99.25 | £96.00 | £98.00 | 43 936 |
| Apr 15, 2024 | £97.00 | £98.00 | £93.50 | £98.00 | 54 995 |
| Apr 12, 2024 | £92.00 | £97.00 | £92.00 | £95.00 | 122 712 |
| Apr 11, 2024 | £92.03 | £93.80 | £92.00 | £93.50 | 5 046 |
| Apr 10, 2024 | £95.50 | £95.90 | £92.10 | £93.50 | 45 459 |
| Apr 09, 2024 | £88.60 | £96.00 | £88.60 | £94.13 | 99 917 |
| Apr 08, 2024 | £85.10 | £88.90 | £84.50 | £87.00 | 66 137 |
| Apr 05, 2024 | £84.59 | £86.00 | £82.86 | £85.00 | 107 008 |
| Apr 04, 2024 | £83.53 | £85.40 | £82.00 | £85.00 | 2 285 822 |
| Apr 03, 2024 | £83.56 | £85.10 | £82.67 | £85.00 | 1 943 933 |
| Apr 02, 2024 | £83.20 | £83.20 | £83.20 | £83.20 | 0 |
| Mar 28, 2024 | £83.20 | £83.20 | £83.20 | £83.20 | 0 |
| Mar 27, 2024 | £83.25 | £84.50 | £83.04 | £83.20 | 49 862 |
| Mar 26, 2024 | £85.00 | £87.00 | £83.00 | £84.50 | 61 260 |
