Eco Animal Health Group Plc Historical Data - EAH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Eco Animal Health Group Plc (EAH)
Eco Animal Health Group Plc (EAH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	16.5	17.5531914894	94	111	94	66775	103.80920497	DE
4	25	29.2397660819	85.5	111	83	366406	86.52779125	DE
12	2	1.84331797235	108.5	111	83	186477	89.0316628	DE
26	2	1.84331797235	108.5	115.5	83	149996	97.72972069	DE
52	-10.5	-8.67768595041	121	123.5	83	101065	100.84676268	DE
156	-252	-69.5172413793	362.5	397.5	82.5	99396	138.92866808	DE
260	-299.5	-73.0487804878	410	425	82.5	123375	208.07307671	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	110	2.5	2.33	107.5	111	107.5	67946
1714149000	107.5	5	4.88	102.5	107.5	102.5	82748
1714062600	102.5	8.5	9.04	97	102.5	97	125977
1713976200	94	0	0.00	94	94	94	25195
1713889800	94	0	0.00	94	94	94	32008
1713803400	94	0	0.00	94	94	94	25841
1713544200	94	0	0.00	93.5	94	93.5	27984
1713457800	94	0	0.00	94	94	94	13227
1713371400	94	-4	-4.08	98	98	94	32667
1713285000	98	0	0.00	98	98	98	42971
1713198600	98	3	3.16	95	98	95	54995
1712939400	95	1.5	1.60	93.5	95.5	93.5	117712
1712853000	93.5	0	0.00	93.5	93.5	93.5	5046
1712766600	93.5	-1	-1.06	94.5	94.5	93.5	45459
1712680200	94.5	7.5	8.62	87	94.5	87	105917
1712593800	87	2	2.35	85	87	85	66137
1712334600	85	0	0.00	85	85	83	109483
1712248200	85	0	0.00	85	85	85	3054987
1712161800	85	0	0.00	85	85	85	3045423
1712075400	85	-0.5	-0.58	85.5	85.5	85	246393
1711647000	85.5	1.5	1.79	84	85.5	84	186890
1711560600	84	-0.5	-0.59	84.5	84.5	84	54177
1711474200	84.5	-2.3	-2.65	86	86	84.5	42859
1711387800	86.8	-1.2	-1.36	88	88	86	83300
1711128600	88	0	0.00	88	88	88	28315
1711042200	88	2.5	2.92	88	88	88	903715
1710955800	85.5	0.5	0.59	85	85.5	85	140531
1710869400	85	0	0.00	85	85	85	96668
1710783000	85	-1.5	-1.73	86.5	86.5	85	94178
1710523800	86.5	-4	-4.42	89	89	85.5	39263
1710437400	90.5	0	0.00	90.5	90.5	90.5	40589
1710351000	90.5	-1.5	-1.63	92	92	90.5	66687
1710264600	92	-0.5	-0.54	92.5	92.5	92	23346
1710178200	92.5	0	0.00	92.5	92.5	92.5	27984
1709919000	92.5	-0.5	-0.54	93	93	92.5	10779
1709832600	93	0	0.00	93	93	93	2403
1709746200	93	0	0.00	93	93	93	48177
1709659800	93	0	0.00	93	93	93	4746
1709573400	93	0	0.00	93	93	93	13879
1709314200	93	0.5	0.54	92.5	93	92.5	146665
1709227800	92.5	0	0.00	92.5	92.5	92.5	4173
1709141400	92.5	-0.5	-0.54	93	93	91	80811
1709055000	93	-0.2	-0.21	92.7	93.5	92.5	94982
1708968600	93.2	-0.5	-0.53	93.7	93.7	93.2	22680
1708709400	93.7	0	0.00	93.7	93.7	92.7	50278
1708623000	93.7	-3.3	-3.40	97	97	93.7	66013
1708536600	97	-2.5	-2.51	99.5	99.5	97	39981
1708450200	99.5	-1.5	-1.49	101	101	99.5	22847
1708363800	101	-1	-0.98	102	102	101	9956
1708104600	102	-1	-0.97	103	103	102	87540
1708018200	103	0.5	0.49	102.5	103	102.5	14091
1707931800	102.5	-6	-5.53	108.5	108.5	102.5	138312
1707845400	108.5	0	0.00	108.5	108.5	108.5	16811
1707759000	108.5	0	0.00	108.5	108.5	108.5	5170
1707499800	108.5	0	0.00	108.5	108.5	108.5	92417
1707413400	108.5	0	0.00	108.5	108.5	108.5	629213
1707327000	108.5	0	0.00	108.5	108.5	108	12138
1707240600	108.5	0	0.00	108.5	108.5	108.5	45001
1707154200	108.5	0	0.00	108.5	108.5	108.5	13738
1706895000	108.5	0	0.00	108.5	108.5	108.5	9214
1706808600	108.5	0.5	0.46	108.5	108.5	108.5	3538
1706722200	108	0	0.00	108.5	108.5	108	143309
1706635800	108	0	0.00	108.5	108.5	108	905

Eco Animal Health

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions