Eco Animal Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 185.00 | 187.00 | 180.01 | 185.00 | 185.00 | 9,267 |
| 2022-01-17 | 187.50 | 190.00 | 180.01 | 185.00 | 185.00 | 32,143 |
| 2022-01-14 | 200.00 | 200.00 | 185.00 | 187.50 | 187.50 | 86,747 |
| 2022-01-13 | 179.00 | 200.66 | 179.00 | 197.50 | 197.50 | 206,486 |
| 2022-01-12 | 170.00 | 180.00 | 160.00 | 175.00 | 175.00 | 128,518 |
| 2022-01-11 | 150.00 | 171.50 | 150.00 | 168.50 | 168.50 | 4,527,374 |
| 2022-01-10 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 47,878 |
| 2022-01-07 | 150.00 | 153.90 | 150.00 | 152.50 | 152.50 | 22,606 |
| 2022-01-06 | 150.00 | 154.00 | 150.00 | 152.50 | 152.50 | 45,233 |
| 2022-01-05 | 152.50 | 154.00 | 150.00 | 152.50 | 152.50 | 26,390 |
| 2022-01-04 | 160.00 | 165.00 | 148.50 | 155.00 | 155.00 | 103,279 |
| 2021-12-31 | 160.00 | 162.00 | 156.60 | 160.00 | 160.00 | 14,574 |
| 2021-12-30 | 160.00 | 163.00 | 156.00 | 160.00 | 160.00 | 18,822 |
| 2021-12-29 | 160.00 | 165.00 | 155.55 | 160.00 | 160.00 | 51,229 |
| 2021-12-24 | 155.00 | 163.90 | 154.55 | 160.00 | 160.00 | 172,323 |
| 2021-12-23 | 155.00 | 160.00 | 153.33 | 155.00 | 155.00 | 41,783 |
| 2021-12-22 | 155.00 | 156.00 | 153.60 | 155.00 | 155.00 | 183,581 |
| 2021-12-21 | 155.00 | 160.00 | 152.00 | 155.00 | 155.00 | 58,556 |
| 2021-12-20 | 153.50 | 153.50 | 150.50 | 152.50 | 152.50 | 63,622 |
| 2021-12-17 | 155.00 | 160.00 | 151.00 | 155.00 | 155.00 | 30,412 |
| 2021-12-16 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 44,193 |
| 2021-12-15 | 155.00 | 157.20 | 151.50 | 155.00 | 155.00 | 44,010 |
| 2021-12-14 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | 23,099 |
| 2021-12-13 | 159.00 | 159.00 | 155.00 | 157.50 | 157.50 | 20,039 |
| 2021-12-10 | 160.00 | 160.40 | 155.00 | 160.00 | 160.00 | 30,672 |
| 2021-12-09 | 160.00 | 160.74 | 155.00 | 160.00 | 160.00 | 55,906 |
| 2021-12-08 | 160.00 | 162.50 | 158.00 | 162.50 | 162.50 | 9,281 |
| 2021-12-07 | 160.00 | 162.50 | 160.00 | 162.50 | 162.50 | 28,109 |
| 2021-12-06 | 160.00 | 162.50 | 160.00 | 162.50 | 162.50 | 25,628 |
| 2021-12-03 | 165.00 | 165.80 | 156.00 | 162.50 | 162.50 | 128,565 |
| 2021-12-02 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 158,552 |
| 2021-12-01 | 160.00 | 170.00 | 157.22 | 165.00 | 165.00 | 211,497 |
| 2021-11-30 | 155.00 | 167.40 | 140.00 | 157.50 | 157.50 | 295,099 |
| 2021-11-29 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 1,149,796 |
| 2021-11-26 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 208,460 |
| 2021-11-25 | 145.00 | 170.00 | 140.00 | 160.00 | 160.00 | 1,042,057 |
| 2021-11-24 | 200.00 | 200.50 | 197.00 | 200.50 | 200.50 | 7,053 |
| 2021-11-23 | 200.00 | 202.00 | 196.00 | 200.50 | 200.50 | 351,584 |
| 2021-11-22 | 210.00 | 210.00 | 196.00 | 200.50 | 200.50 | 119,020 |
| 2021-11-19 | 220.00 | 220.00 | 210.00 | 212.50 | 212.50 | 23,857 |
| 2021-11-18 | 222.50 | 222.50 | 220.00 | 222.50 | 222.50 | 23,178 |
| 2021-11-17 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | 69,452 |
| 2021-11-16 | 232.50 | 235.00 | 221.00 | 222.50 | 222.50 | 124,014 |
| 2021-11-15 | 245.00 | 247.25 | 231.00 | 235.00 | 235.00 | 87,253 |
| 2021-11-12 | 245.00 | 247.90 | 240.00 | 245.00 | 245.00 | 16,482 |
| 2021-11-11 | 251.45 | 251.45 | 241.11 | 245.00 | 245.00 | 43,423 |
| 2021-11-10 | 255.00 | 257.00 | 250.00 | 252.50 | 252.50 | 57,394 |
| 2021-11-09 | 260.00 | 260.00 | 254.00 | 255.00 | 255.00 | 27,910 |
| 2021-11-08 | 260.00 | 260.00 | 255.51 | 260.00 | 260.00 | 9,680 |
| 2021-11-05 | 255.00 | 265.00 | 255.00 | 260.00 | 260.00 | 53,719 |
| 2021-11-04 | 252.50 | 259.90 | 251.00 | 255.00 | 255.00 | 17,702 |
| 2021-11-03 | 248.00 | 255.00 | 246.80 | 252.50 | 252.50 | 30,599 |
| 2021-11-02 | 260.00 | 260.00 | 246.00 | 248.00 | 248.00 | 272,310 |
| 2021-11-01 | 265.00 | 268.45 | 260.00 | 265.00 | 265.00 | 19,938 |
| 2021-10-29 | 265.00 | 267.50 | 265.00 | 267.50 | 267.50 | 9,113 |
| 2021-10-28 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | 12,541 |
| 2021-10-27 | 272.50 | 273.40 | 265.00 | 267.50 | 267.50 | 29,654 |
| 2021-10-26 | 272.50 | 274.40 | 270.00 | 272.50 | 272.50 | 28,599 |
| 2021-10-25 | 284.90 | 284.90 | 270.00 | 272.50 | 272.50 | 37,831 |
| 2021-10-22 | 285.00 | 285.60 | 280.00 | 285.00 | 285.00 | 8,949 |
← NewerPage 21 of 21 · 1,260 trading days
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.