Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 112.00 | 112.00 | 108.60 | 112.00 | 112.00 | 5,858 |
| 2022-07-11 | 112.00 | 112.60 | 108.60 | 112.00 | 112.00 | 42,717 |
| 2022-07-08 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 36,636 |
| 2022-07-07 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 10,865 |
| 2022-07-06 | 112.00 | 113.00 | 109.97 | 112.00 | 112.00 | 12,109 |
| 2022-07-05 | 109.50 | 112.00 | 105.97 | 109.50 | 109.50 | 37,589 |
| 2022-07-04 | 113.00 | 113.40 | 106.11 | 109.50 | 109.50 | 10,847 |
| 2022-07-01 | 113.00 | 113.60 | 110.00 | 113.00 | 113.00 | 18,009 |
| 2022-06-30 | 113.00 | 114.00 | 110.30 | 113.00 | 113.00 | 22,224 |
| 2022-06-29 | 116.14 | 116.14 | 110.30 | 113.00 | 113.00 | 20,745 |
| 2022-06-28 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 18,615 |
| 2022-06-27 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 215,080 |
| 2022-06-24 | 117.50 | 120.00 | 116.37 | 117.50 | 117.50 | 12,689 |
| 2022-06-23 | 117.50 | 120.00 | 116.10 | 117.50 | 117.50 | 10,019 |
| 2022-06-22 | 120.00 | 121.40 | 115.00 | 117.50 | 117.50 | 44,563 |
| 2022-06-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 9,052 |
| 2022-06-20 | 120.00 | 122.50 | 116.10 | 120.00 | 120.00 | 17,411 |
| 2022-06-17 | 120.00 | 120.80 | 116.55 | 120.00 | 120.00 | 27,853 |
| 2022-06-16 | 120.00 | 121.00 | 116.10 | 120.00 | 120.00 | 11,401 |
| 2022-06-15 | 120.00 | 124.00 | 116.55 | 120.00 | 120.00 | 61,813 |
| 2022-06-14 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 8,317 |
| 2022-06-13 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 49,154 |
| 2022-06-10 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 19,117 |
| 2022-06-09 | 120.00 | 120.00 | 116.60 | 120.00 | 120.00 | 91,840 |
| 2022-06-08 | 120.00 | 120.00 | 116.50 | 120.00 | 120.00 | 8,974 |
| 2022-06-07 | 120.00 | 123.50 | 115.00 | 120.00 | 120.00 | 38,318 |
| 2022-06-06 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 12,712 |
| 2022-06-01 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 20,292 |
| 2022-05-31 | 117.50 | 125.00 | 115.50 | 120.00 | 120.00 | 4,806 |
| 2022-05-30 | 117.50 | 118.50 | 115.00 | 118.00 | 118.00 | 25,021 |
| 2022-05-27 | 117.50 | 119.00 | 115.00 | 117.50 | 117.50 | 67,687 |
| 2022-05-26 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 12,324 |
| 2022-05-25 | 121.95 | 121.95 | 118.00 | 119.00 | 119.00 | 27,040 |
| 2022-05-24 | 122.50 | 124.45 | 120.00 | 122.50 | 122.50 | 19,794 |
| 2022-05-23 | 122.50 | 123.50 | 120.00 | 122.50 | 122.50 | 5,065,022 |
| 2022-05-20 | 122.50 | 124.70 | 121.40 | 122.50 | 122.50 | 173,751 |
| 2022-05-19 | 122.50 | 122.50 | 121.22 | 122.50 | 122.50 | 5,696 |
| 2022-05-18 | 123.50 | 124.00 | 122.00 | 122.50 | 122.50 | 34,180 |
| 2022-05-17 | 122.50 | 125.00 | 120.64 | 122.50 | 122.50 | 31,643 |
| 2022-05-16 | 122.50 | 123.95 | 120.50 | 122.50 | 122.50 | 91,314 |
| 2022-05-13 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 195,180 |
| 2022-05-12 | 125.00 | 126.00 | 115.00 | 122.50 | 122.50 | 170,446 |
| 2022-05-11 | 125.00 | 130.00 | 121.01 | 125.00 | 125.00 | 11,513 |
| 2022-05-10 | 130.05 | 130.05 | 121.00 | 125.00 | 125.00 | 31,831 |
| 2022-05-09 | 137.00 | 140.00 | 126.00 | 130.50 | 130.50 | 22,238 |
| 2022-05-06 | 145.00 | 146.90 | 135.00 | 139.50 | 139.50 | 67,832 |
| 2022-05-05 | 145.00 | 149.00 | 141.00 | 145.00 | 145.00 | 9,964 |
| 2022-05-04 | 145.00 | 146.95 | 141.00 | 145.00 | 145.00 | 35,250 |
| 2022-05-03 | 145.00 | 147.00 | 141.20 | 145.00 | 145.00 | 43,552 |
| 2022-04-29 | 150.00 | 150.70 | 141.11 | 145.00 | 145.00 | 21,921 |
| 2022-04-28 | 150.00 | 151.73 | 145.00 | 150.00 | 150.00 | 41,235 |
| 2022-04-27 | 150.50 | 155.00 | 145.00 | 150.00 | 150.00 | 24,089 |
| 2022-04-26 | 154.80 | 154.80 | 145.47 | 150.50 | 150.50 | 53,766 |
| 2022-04-25 | 155.00 | 157.44 | 150.00 | 155.00 | 155.00 | 49,354 |
| 2022-04-22 | 157.50 | 160.00 | 152.60 | 157.00 | 157.00 | 29,683 |
| 2022-04-21 | 155.00 | 157.50 | 150.00 | 157.50 | 157.50 | 13,217 |
| 2022-04-20 | 155.00 | 156.78 | 150.00 | 155.00 | 155.00 | 66,691 |
| 2022-04-19 | 157.50 | 158.70 | 150.00 | 155.00 | 155.00 | 38,714 |
| 2022-04-14 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 30,515 |
| 2022-04-13 | 157.50 | 165.00 | 152.00 | 157.50 | 157.50 | 42,192 |
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.