1. Share Prices

  2. Eco Animal Health Group PLC (EAH)

74.50p+0.00 (+0.00%)04 Aug 2025, 14:20
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
Aug 4, 202574.50p76.00p73.85p74.50p67,150
Aug 1, 202575.50p76.00p73.77p74.50p8,082
Jul 31, 202576.50p80.00p73.31p75.50p24,759
Jul 30, 202577.50p79.20p77.50p76.50p36,245
Jul 29, 202577.50p80.00p75.22p77.50p3,518
Jul 28, 202576.00p80.25p77.00p77.50p70,186
Jul 25, 202576.50p76.65p75.17p76.00p45,122
Jul 24, 202577.50p78.40p76.21p76.50p71,095
Jul 23, 202577.00p79.68p76.60p77.50p64,622
Jul 22, 202577.00p77.66p76.53p77.00p10,217
Jul 21, 202580.49p81.99p76.50p77.00p91,063
Jul 18, 202574.00p81.99p73.40p80.50p155,636
Jul 17, 202576.50p75.89p72.60p74.00p147,296
Jul 16, 202569.00p78.12p69.60p76.50p229,466
Jul 15, 202561.50p73.96p62.50p69.00p803,537
Jul 14, 202557.50p63.00p56.75p61.50p545,866
Jul 11, 202559.00p59.88p55.55p57.00p58,049
Jul 10, 202560.00p61.00p58.60p59.00p14,188
Jul 9, 202560.00p61.00p58.04p60.00p5,763
Jul 8, 202560.00p60.00p58.55p60.00p10,256
Jul 7, 202560.00p60.10p60.10p60.00p10,000
Jul 4, 202560.00p60.45p58.55p60.00p2,036
Jul 3, 202560.00p60.55p58.55p60.00p10,324
Jul 2, 202561.50p61.00p58.31p60.00p163,783
Jul 1, 202561.50p61.90p60.25p61.50p158,512
Jun 30, 202561.50p62.82p60.06p61.50p43,339
Jun 27, 202561.50p62.90p60.66p61.50p28,007
Jun 26, 202562.00p62.75p60.50p61.50p43,534
Jun 25, 202562.00p62.94p60.00p62.00p30,039
Jun 24, 202562.00p61.50p61.00p62.00p13,051
Jun 23, 202562.00p61.90p61.04p62.00p9,297
Jun 20, 202561.50p61.60p60.90p62.00p15,069
Jun 19, 202561.50p62.91p60.00p61.50p161,002
Jun 18, 202561.50p62.14p61.20p61.50p6,727
Jun 17, 202561.50p62.24p61.40p61.50p11,116
Jun 16, 202561.50p62.25p61.20p61.50p34,820
Jun 13, 202563.00p63.00p61.20p61.50p75,672
Jun 12, 202563.00p63.00p61.50p63.00p3,178
Jun 11, 202563.00p64.00p62.00p63.00p100,600
Jun 10, 202563.00p64.00p62.00p63.00p108,815
Jun 9, 202563.00p64.00p61.57p63.00p84,427
Jun 6, 202562.50p64.00p61.50p63.00p125,435
Jun 5, 202562.00p63.20p61.00p62.50p24,511
Jun 4, 202561.00p63.00p60.35p62.00p107,737
Jun 3, 202561.00p61.60p60.00p61.00p9,780
Jun 2, 202561.00p61.60p60.05p61.00p2,630
May 30, 202561.00p62.00p60.01p61.00p14,656
May 29, 202561.00p62.00p60.07p61.00p130,187
May 28, 202561.00p61.30p60.04p61.00p33,483
May 27, 202561.50p63.00p60.00p61.00p19,138
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.