Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 120.50 | 121.00 | 118.00 | 119.00 | 119.00 | 28,580 |
| 2022-10-05 | 119.00 | 121.50 | 118.00 | 119.00 | 119.00 | 73,427 |
| 2022-10-04 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 18,274 |
| 2022-10-03 | 120.00 | 120.00 | 118.40 | 119.00 | 119.00 | 3,115 |
| 2022-09-30 | 120.50 | 122.00 | 118.00 | 119.00 | 119.00 | 73,292 |
| 2022-09-29 | 121.00 | 122.00 | 117.91 | 119.00 | 119.00 | 26,592 |
| 2022-09-28 | 117.50 | 123.00 | 112.80 | 121.00 | 121.00 | 216,666 |
| 2022-09-27 | 112.50 | 119.00 | 111.00 | 117.50 | 117.50 | 49,647 |
| 2022-09-26 | 107.50 | 115.00 | 106.00 | 112.50 | 112.50 | 28,737 |
| 2022-09-23 | 106.00 | 110.00 | 105.15 | 107.50 | 107.50 | 17,935 |
| 2022-09-22 | 106.00 | 110.00 | 102.00 | 106.00 | 106.00 | 11,619 |
| 2022-09-21 | 107.50 | 109.00 | 106.20 | 107.50 | 107.50 | 47,606 |
| 2022-09-20 | 107.50 | 110.00 | 105.10 | 107.50 | 107.50 | 16,255 |
| 2022-09-16 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | 8,467 |
| 2022-09-15 | 107.50 | 109.20 | 105.10 | 107.50 | 107.50 | 5,913 |
| 2022-09-14 | 107.50 | 109.00 | 105.00 | 107.50 | 107.50 | 19,854 |
| 2022-09-13 | 105.50 | 114.00 | 105.00 | 107.50 | 107.50 | 22,946 |
| 2022-09-12 | 99.000 | 109.00 | 98.210 | 105.50 | 105.50 | 1,297,166 |
| 2022-09-09 | 95.000 | 100.00 | 95.000 | 97.500 | 97.500 | 39,315 |
| 2022-09-08 | 94.000 | 95.500 | 94.000 | 94.000 | 94.000 | 13,054 |
| 2022-09-07 | 96.200 | 96.200 | 93.150 | 94.000 | 94.000 | 57,430 |
| 2022-09-06 | 96.000 | 98.500 | 94.260 | 97.000 | 97.000 | 47,161 |
| 2022-09-05 | 93.500 | 100.00 | 93.000 | 96.000 | 96.000 | 38,812 |
| 2022-09-02 | 92.000 | 94.900 | 90.880 | 93.500 | 93.500 | 711,086 |
| 2022-09-01 | 90.000 | 94.000 | 90.000 | 92.000 | 92.000 | 21,343 |
| 2022-08-31 | 82.500 | 93.294 | 81.250 | 89.500 | 89.500 | 1,029,215 |
| 2022-08-30 | 93.680 | 93.680 | 91.477 | 93.500 | 93.500 | 77,706 |
| 2022-08-26 | 93.500 | 93.680 | 91.000 | 93.500 | 93.500 | 60,762 |
| 2022-08-25 | 93.500 | 93.680 | 92.400 | 93.500 | 93.500 | 20,459 |
| 2022-08-24 | 93.500 | 94.500 | 91.750 | 93.500 | 93.500 | 19,790 |
| 2022-08-23 | 93.500 | 95.000 | 90.000 | 93.500 | 93.500 | 67,669 |
| 2022-08-22 | 96.000 | 96.250 | 94.100 | 95.500 | 95.500 | 32,398 |
| 2022-08-19 | 98.000 | 98.000 | 96.000 | 97.500 | 97.500 | 54,191 |
| 2022-08-18 | 98.550 | 98.550 | 97.000 | 98.000 | 98.000 | 21,756 |
| 2022-08-17 | 99.000 | 99.500 | 98.500 | 99.000 | 99.000 | 64,536 |
| 2022-08-16 | 100.00 | 100.90 | 98.500 | 99.000 | 99.000 | 22,872 |
| 2022-08-15 | 100.00 | 101.00 | 98.970 | 100.00 | 100.00 | 89,340 |
| 2022-08-12 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 45,161 |
| 2022-08-11 | 100.00 | 102.00 | 98.000 | 100.00 | 100.00 | 72,906 |
| 2022-08-10 | 101.50 | 101.50 | 98.980 | 100.00 | 100.00 | 135,390 |
| 2022-08-09 | 101.50 | 103.90 | 99.260 | 100.00 | 100.00 | 99,820 |
| 2022-08-08 | 100.00 | 104.50 | 98.500 | 103.00 | 103.00 | 433,528 |
| 2022-08-05 | 124.00 | 130.00 | 124.00 | 127.50 | 127.50 | 31,345 |
| 2022-08-04 | 121.50 | 134.00 | 120.00 | 122.50 | 122.50 | 318,339 |
| 2022-08-03 | 121.50 | 123.00 | 121.25 | 121.50 | 121.50 | 16,215 |
| 2022-08-02 | 121.50 | 122.75 | 120.78 | 121.50 | 121.50 | 9,842 |
| 2022-08-01 | 122.50 | 122.75 | 121.48 | 121.50 | 121.50 | 33,278 |
| 2022-07-29 | 121.50 | 122.75 | 120.25 | 121.50 | 121.50 | 47,879 |
| 2022-07-28 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 162,156 |
| 2022-07-27 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 10,724 |
| 2022-07-26 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 29,232 |
| 2022-07-25 | 126.00 | 129.00 | 120.30 | 121.50 | 121.50 | 90,754 |
| 2022-07-22 | 111.50 | 132.00 | 110.52 | 126.00 | 126.00 | 106,467 |
| 2022-07-21 | 106.00 | 115.00 | 102.00 | 111.50 | 111.50 | 58,206 |
| 2022-07-20 | 106.75 | 106.75 | 102.00 | 106.50 | 106.50 | 52,336 |
| 2022-07-19 | 106.00 | 106.90 | 103.50 | 106.00 | 106.00 | 67,628 |
| 2022-07-18 | 106.00 | 106.90 | 103.50 | 106.00 | 106.00 | 91,821 |
| 2022-07-15 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 27,770 |
| 2022-07-14 | 109.00 | 109.00 | 102.97 | 106.00 | 106.00 | 12,938 |
| 2022-07-13 | 111.28 | 111.28 | 106.00 | 109.00 | 109.00 | 32,588 |
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.