1. Share Prices

  2. Eco Animal Health Group PLC (EAH)

81.00p+0.00 (+0.00%)07 Nov 2025, 18:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eco Animal Health Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202581.00p82.22p80.50p81.00p80,463
Nov 6, 202581.00p81.45p80.50p81.00p24,998
Nov 5, 202581.00p81.64p80.01p81.00p17,319
Nov 4, 202583.00p83.00p80.12p81.00p70,462
Nov 3, 202583.00p83.87p82.31p83.00p70,654
Oct 31, 202583.00p83.10p82.25p83.00p118,288
Oct 30, 202583.00p82.80p82.00p83.00p62,946
Oct 29, 202583.00p82.85p82.23p83.00p30,752
Oct 28, 202583.00p84.00p82.21p83.00p10,455
Oct 27, 202583.00p83.30p82.16p83.00p12,676
Oct 24, 202583.00p82.90p82.68p83.00p52,162
Oct 23, 202583.50p83.84p82.00p83.00p57,011
Oct 22, 202583.50p84.80p82.21p83.50p14,514
Oct 21, 202580.50p87.49p81.75p83.50p162,365
Oct 20, 202578.50p80.00p77.12p80.50p85,453
Oct 17, 202579.50p80.00p77.10p78.50p256,834
Oct 16, 202584.00p82.65p78.00p80.00p85,973
Oct 15, 202591.50p90.00p83.00p84.00p88,837
Oct 14, 202592.50p93.00p90.00p90.00p56,861
Oct 13, 202592.50p93.93p91.75p92.50p91,046
Oct 10, 202592.50p93.89p91.88p92.50p24,008
Oct 9, 202594.00p95.75p91.75p92.50p81,200
Oct 8, 202598.00p97.00p93.00p94.00p85,325
Oct 7, 202594.00p98.20p94.58p98.00p105,714
Oct 6, 202594.00p96.90p94.35p94.00p51,198
Oct 3, 202594.00p96.43p93.44p94.00p46,487
Oct 2, 202591.00p95.90p90.00p94.00p50,923
Oct 1, 202596.00p97.00p90.50p91.00p107,138
Sep 30, 202598.50p98.49p95.31p96.00p37,556
Sep 29, 202598.50p100.00p96.31p98.50p35,849
Sep 26, 202599.00p100.00p96.00p98.50p137,616
Sep 25, 202593.50p99.85p92.00p98.50p179,053
Sep 24, 202591.00p91.89p91.22p91.50p9,315
Sep 23, 202591.00p92.00p90.90p91.00p20,995
Sep 22, 202588.00p91.00p86.22p91.00p132,647
Sep 19, 202586.00p90.00p84.55p88.00p116,784
Sep 18, 202582.00p87.60p81.35p86.00p144,066
Sep 17, 202582.00p83.56p81.00p82.00p68,018
Sep 16, 202576.50p80.24p76.50p82.00p50,570
Sep 15, 202573.50p78.00p73.47p76.50p115,332
Sep 12, 202573.50p74.00p73.47p73.50p45,640
Sep 11, 202573.50p73.50p73.00p73.50p5,450
Sep 10, 202573.00p74.00p72.20p73.50p215,054
Sep 9, 202573.50p73.06p72.00p73.00p15,993
Sep 8, 202573.50p73.50p73.00p73.50p82,438
Sep 5, 202573.50p73.49p73.00p73.50p9,985
Sep 4, 202573.50p73.30p73.30p73.50p11,719
Sep 3, 202573.50p73.95p73.20p73.50p18,395
Sep 2, 202573.50p73.25p73.00p73.50p37,142
Sep 1, 202573.50p73.97p73.34p73.50p4,392
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.