Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eco Animal (EAH) Share Price

Price 83.00p on 30-10-2025 at 19:40:06
Change 0.00p 0%
Buy 84.00p
Sell 82.00p
Last Trade: Sell 7,500.00 at 82.25p
Day's Volume: 62,946
Last Close: 83.00p
Open: 83.00p
ISIN: GB0032036807
Day's Range 83.00p - 83.00p
52wk Range: 50.00p - 98.50p
Market Capitalisation: £56.02m
VWAP: 82.41298p
Shares in Issue: 67.49m

Eco Animal (EAH) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 7,500 82.25p Ordinary
16:37:29 - 30-Oct-25
Unknown* 20,000 82.60p Ordinary
16:00:46 - 30-Oct-25
Sell* 4,762 82.26p Ordinary
15:33:37 - 30-Oct-25
Sell* 474 82.70p Ordinary
14:08:09 - 30-Oct-25
Sell* 2,415 82.80p Ordinary
10:52:05 - 30-Oct-25
Sell* 3,014 82.80p Ordinary
10:36:01 - 30-Oct-25
Sell* 50 82.00p Ordinary
08:31:10 - 30-Oct-25
Sell* 7,770 82.251p Ordinary
08:18:00 - 30-Oct-25
Unknown* 16,961 82.251p Ordinary
08:00:08 - 30-Oct-25
Sell* 302 82.85p Ordinary
15:33:09 - 29-Oct-25
See more Eco Animal trades

Eco Animal (EAH) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 83.00 83.00 83.00 83.00 62,946
29th Oct 2025 (Wed) 83.00 83.00 83.00 83.00 30,752
28th Oct 2025 (Tue) 83.00 83.00 83.00 83.00 10,455
27th Oct 2025 (Mon) 83.00 83.00 83.00 83.00 12,676
24th Oct 2025 (Fri) 83.00 83.00 83.00 83.00 52,162
23rd Oct 2025 (Thu) 83.50 83.50 83.00 83.00 57,011
22nd Oct 2025 (Wed) 83.50 83.50 83.50 83.50 14,514
21st Oct 2025 (Tue) 80.50 86.00 80.50 83.50 162,365
20th Oct 2025 (Mon) 78.50 80.50 78.50 80.50 85,453
17th Oct 2025 (Fri) 79.50 79.50 78.00 78.50 256,834
16th Oct 2025 (Thu) 84.00 84.00 79.50 80.00 85,973
15th Oct 2025 (Wed) 91.50 91.50 84.00 84.00 88,837
14th Oct 2025 (Tue) 92.50 90.00 90.00 90.00 56,861
13th Oct 2025 (Mon) 92.50 92.50 92.50 92.50 91,046
10th Oct 2025 (Fri) 92.50 92.50 92.50 92.50 24,008
9th Oct 2025 (Thu) 94.00 94.00 92.50 92.50 81,200
8th Oct 2025 (Wed) 98.00 98.00 94.00 94.00 85,325
7th Oct 2025 (Tue) 94.00 98.00 94.00 98.00 105,714
6th Oct 2025 (Mon) 94.00 94.00 94.00 94.00 51,198
3rd Oct 2025 (Fri) 94.00 94.00 94.00 94.00 46,487
2nd Oct 2025 (Thu) 91.00 95.50 91.00 94.00 50,923
1st Oct 2025 (Wed) 96.00 96.00 91.00 91.00 107,138
30th Sep 2025 (Tue) 98.50 98.50 96.00 96.00 37,556
See more Eco Animal price history

Eco Animal (EAH) Regulatory News

Date Source Headline
1st Oct 2025 7:00 am RNS-R Head of Global R&D
25th Sep 2025 3:15 pm RNS Result of AGM
25th Sep 2025 7:00 am RNS AGM Trading Update and Notice of Interim Results
1st Sep 2025 7:00 am RNS Appointment of Joint Broker
29th Aug 2025 7:00 am RNS Share Awards to Executive Directors
28th Aug 2025 7:48 am RNS Posting of Annual Report and Notice of AGM
21st Aug 2025 12:29 pm RNS Result of General Meeting
13th Aug 2025 7:00 am RNS Block Listing Return
6th Aug 2025 5:09 pm RNS Holding(s) in Company
17th Jul 2025 7:00 am RNS Holding(s) in Company
See more Eco Animal regulatory news

Eco Animal (EAH) Share News

TRADING UPDATES: Marks Electrical cautions on annual profit

25th Sep 2025 17:26

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

UK shareholder meetings calendar - next 7 days

18th Sep 2025 13:44

Read More

UK shareholder meetings calendar - next 7 days

14th Aug 2025 15:29

Read More

Eco Animal Health shares rise as profit up by a third on reduced costs

14th Jul 2025 12:17

(Alliance News) - Eco Animal Health Group PLC on Monday said profit grew by a third during its most financial year, after a "strong" second half and as costs declined. Read More

LONDON MARKET MIDDAY: London red amid heated Ukraine ceasefire talks

24th Apr 2025 11:49

(Alliance News) - London stocks were muted at midday on Thursday, as tensions grow in Ukraine war ceasefire talks following an overnight attack on Kyiv and Russian bids for Crimea. Read More

See more Eco Animal news
FTSE 100 Latest
Value9,760.06
Change3.92

Login to your account

Forgot Password?

Not Registered