Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 157.50 | 159.90 | 150.00 | 157.50 | 157.50 | 15,201 |
| 2022-04-11 | 155.00 | 165.00 | 150.00 | 157.50 | 157.50 | 65,762 |
| 2022-04-08 | 155.00 | 159.00 | 146.50 | 155.00 | 155.00 | 74,426 |
| 2022-04-07 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 156,033 |
| 2022-04-06 | 158.10 | 158.10 | 151.10 | 155.00 | 155.00 | 36,685 |
| 2022-04-05 | 162.50 | 164.70 | 155.00 | 162.50 | 162.50 | 253,857 |
| 2022-04-04 | 162.50 | 170.00 | 155.51 | 162.50 | 162.50 | 28,825 |
| 2022-04-01 | 162.50 | 166.00 | 160.00 | 165.00 | 165.00 | 32,559 |
| 2022-03-31 | 162.50 | 166.12 | 160.00 | 162.00 | 162.00 | 112,485 |
| 2022-03-30 | 162.50 | 170.00 | 162.00 | 165.00 | 165.00 | 36,314 |
| 2022-03-29 | 162.50 | 170.00 | 155.00 | 162.50 | 162.50 | 100,606 |
| 2022-03-28 | 162.50 | 170.00 | 159.95 | 162.50 | 162.50 | 14,514 |
| 2022-03-25 | 162.50 | 167.38 | 160.00 | 165.00 | 165.00 | 23,677 |
| 2022-03-24 | 155.00 | 170.00 | 155.00 | 165.00 | 165.00 | 49,299 |
| 2022-03-23 | 167.50 | 168.00 | 155.00 | 155.00 | 155.00 | 64,973 |
| 2022-03-22 | 160.00 | 170.00 | 160.00 | 167.50 | 167.50 | 50,317 |
| 2022-03-21 | 145.00 | 160.00 | 142.00 | 155.00 | 155.00 | 78,474 |
| 2022-03-18 | 135.00 | 144.95 | 135.00 | 142.50 | 142.50 | 88,012 |
| 2022-03-17 | 132.50 | 140.00 | 132.50 | 135.00 | 135.00 | 104,296 |
| 2022-03-16 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 69,240 |
| 2022-03-15 | 120.00 | 130.00 | 116.00 | 127.50 | 127.50 | 2,215,946 |
| 2022-03-14 | 153.00 | 155.00 | 146.00 | 151.00 | 151.00 | 149,529 |
| 2022-03-11 | 157.50 | 157.50 | 150.00 | 153.00 | 153.00 | 45,427 |
| 2022-03-10 | 160.50 | 165.00 | 155.00 | 157.50 | 157.50 | 42,536 |
| 2022-03-09 | 160.50 | 165.00 | 156.00 | 160.50 | 160.50 | 11,060 |
| 2022-03-08 | 165.00 | 165.00 | 155.51 | 160.50 | 160.50 | 25,199 |
| 2022-03-07 | 167.50 | 167.50 | 160.00 | 167.50 | 167.50 | 19,614 |
| 2022-03-04 | 170.50 | 176.00 | 161.00 | 168.00 | 168.00 | 58,740 |
| 2022-03-03 | 165.00 | 173.00 | 160.00 | 170.50 | 170.50 | 38,153 |
| 2022-03-02 | 162.50 | 168.00 | 160.26 | 165.00 | 165.00 | 29,478 |
| 2022-03-01 | 165.00 | 168.75 | 160.00 | 162.50 | 162.50 | 341,280 |
| 2022-02-28 | 172.50 | 178.00 | 165.00 | 165.00 | 165.00 | 65,240 |
| 2022-02-25 | 165.00 | 179.00 | 165.00 | 172.50 | 172.50 | 68,876 |
| 2022-02-24 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 102,773 |
| 2022-02-23 | 167.00 | 172.97 | 166.00 | 170.50 | 170.50 | 36,415 |
| 2022-02-22 | 170.00 | 170.00 | 161.10 | 162.50 | 162.50 | 57,146 |
| 2022-02-21 | 170.00 | 172.50 | 170.00 | 172.50 | 172.50 | 9,100 |
| 2022-02-18 | 170.00 | 174.00 | 170.00 | 172.50 | 172.50 | 32,206 |
| 2022-02-17 | 172.50 | 174.00 | 168.00 | 172.00 | 172.00 | 37,812 |
| 2022-02-16 | 176.00 | 177.80 | 170.00 | 172.50 | 172.50 | 45,029 |
| 2022-02-15 | 172.50 | 178.00 | 171.11 | 176.00 | 176.00 | 45,222 |
| 2022-02-14 | 181.50 | 181.50 | 170.00 | 172.50 | 172.50 | 40,689 |
| 2022-02-11 | 195.00 | 195.00 | 181.00 | 185.00 | 185.00 | 47,102 |
| 2022-02-10 | 184.00 | 200.00 | 181.11 | 192.50 | 192.50 | 131,108 |
| 2022-02-09 | 197.50 | 199.00 | 180.25 | 183.00 | 183.00 | 37,148 |
| 2022-02-08 | 214.99 | 214.99 | 195.00 | 197.50 | 197.50 | 53,769 |
| 2022-02-07 | 217.50 | 220.00 | 212.60 | 215.00 | 215.00 | 13,829 |
| 2022-02-04 | 222.50 | 222.50 | 215.00 | 217.50 | 217.50 | 36,036 |
| 2022-02-03 | 225.00 | 228.80 | 220.50 | 222.50 | 222.50 | 33,990 |
| 2022-02-02 | 230.00 | 232.00 | 220.00 | 225.00 | 225.00 | 27,638 |
| 2022-02-01 | 222.50 | 240.00 | 222.50 | 230.00 | 230.00 | 177,072 |
| 2022-01-31 | 222.50 | 225.00 | 215.00 | 225.00 | 225.00 | 38,716 |
| 2022-01-28 | 197.50 | 225.00 | 197.33 | 220.00 | 220.00 | 233,810 |
| 2022-01-27 | 190.00 | 200.00 | 189.20 | 197.50 | 197.50 | 32,132 |
| 2022-01-26 | 185.00 | 194.00 | 184.15 | 192.50 | 192.50 | 93,359 |
| 2022-01-25 | 185.00 | 188.00 | 181.11 | 185.00 | 185.00 | 26,350 |
| 2022-01-24 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 107,845 |
| 2022-01-21 | 185.00 | 190.00 | 182.00 | 185.00 | 185.00 | 31,511 |
| 2022-01-20 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | 56,847 |
| 2022-01-19 | 185.00 | 190.00 | 180.01 | 185.00 | 185.00 | 54,118 |
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.