Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Eco Animal (EAH) Share Price

Intraday
Historical

Price	93.50p on 22-04-2026 at 18:35:10
Change	-2.00p -2.09%
Buy	95.00p
Sell	92.00p

Last Trade:	Buy 2,000.00 at 94.20p
Day's Volume:	64,277
Last Close:	93.50p
Open:	95.50p
ISIN:	GB0032036807

Day's Range	92.50p - 95.50p
52wk Range:	57.00p - 115.00p
Market Capitalisation:	£62.72m
VWAP:	93.43299p
Shares in Issue:	67.08m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Eco Animal (EAH) Latest Trades
Buy*	2,000	94.20p	Ordinary	14:49:06 - 22-Apr-26
Unknown*	25,000	93.50p	Ordinary	14:43:35 - 22-Apr-26
Buy*	198	95.00p	Ordinary	14:23:27 - 22-Apr-26
Buy*	69	95.00p	SI Trade	14:23:27 - 22-Apr-26
Buy*	132	95.00p	SI Trade	14:23:27 - 22-Apr-26
Buy*	2,000	93.00p	Ordinary	14:22:56 - 22-Apr-26
Buy*	436	92.55p	Ordinary	14:14:32 - 22-Apr-26
Buy*	1,381	92.511p	Ordinary	14:11:10 - 22-Apr-26
Unknown*	18	92.50p	Ordinary	14:05:56 - 22-Apr-26
Unknown*	11	92.50p	Ordinary	14:04:59 - 22-Apr-26

See more Eco Animal trades

Eco Animal (EAH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	95.50	95.50	92.50	93.50	64,277
21st Apr 2026 (Tue)	98.00	98.00	95.50	95.50	106,451
20th Apr 2026 (Mon)	99.50	99.50	98.00	98.00	82,496
17th Apr 2026 (Fri)	99.50	99.50	99.50	99.50	45,872
16th Apr 2026 (Thu)	103.50	104.00	99.50	99.50	153,656
15th Apr 2026 (Wed)	98.50	103.50	98.50	103.50	237,714
14th Apr 2026 (Tue)	93.50	98.50	93.50	98.50	196,288
13th Apr 2026 (Mon)	88.00	94.00	92.00	93.50	585,743
10th Apr 2026 (Fri)	90.50	90.50	88.00	88.00	42,897
9th Apr 2026 (Thu)	92.00	92.00	90.50	90.50	84,783
8th Apr 2026 (Wed)	90.50	94.00	90.50	92.00	89,894
7th Apr 2026 (Tue)	92.00	92.00	88.00	88.00	65,549
6th Apr 2026 (Mon)	92.00	92.00	92.00	92.00	0
3rd Apr 2026 (Fri)	92.00	92.00	92.00	92.00	0
2nd Apr 2026 (Thu)	96.50	96.50	92.00	92.00	32,488
1st Apr 2026 (Wed)	96.00	96.50	96.00	96.50	65,349
31st Mar 2026 (Tue)	97.50	97.50	95.00	96.00	25,639
30th Mar 2026 (Mon)	98.00	98.00	97.50	97.50	48,222
27th Mar 2026 (Fri)	98.00	98.00	98.00	98.00	38,132
26th Mar 2026 (Thu)	98.00	98.00	98.00	98.00	26,062
25th Mar 2026 (Wed)	100.50	100.50	98.00	98.00	9,784
24th Mar 2026 (Tue)	101.00	101.00	100.50	100.50	14,315
23rd Mar 2026 (Mon)	101.50	101.50	101.00	101.00	34,294

See more Eco Animal price history

Date	Source	Headline
Eco Animal (EAH) Regulatory News
14th Apr 2026 7:00 am	RNS	Appointment of Head of Business Development
31st Mar 2026 7:00 am	RNS	Board Change
19th Mar 2026 7:00 am	RNS	Full Year Trading Update
11th Mar 2026 7:00 am	RNS	ECOVAXXIN® MG favourable USDA safety assessment
11th Mar 2026 7:00 am	RNS	ECOVAXXIN®?MG favourable USDA safety assessment
5th Mar 2026 4:19 pm	RNS	Block Listing Return
26th Feb 2026 7:00 am	RNS	EU launch plans for ECOVAXXIN® MS
19th Jan 2026 1:50 pm	RNS	Holding(s) in Company
22nd Dec 2025 7:00 am	RNS	ECOVAXXIN® MS EU marketing authorisation granted
22nd Dec 2025 7:00 am	RNS	ECOVAXXIN® MS EU marketing authorisation granted

See more Eco Animal regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63