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 01-05-2026 at 18:35:11
Change	0.50p 0.54%
Buy	95.00p
Sell	92.00p

Last Trade:	Sell 6,146.00 at 92.66p
Day's Volume:	23,158
Last Close:	93.50p
Open:	93.50p
ISIN:	GB0032036807

Day's Range	93.50p - 93.50p
52wk Range:	57.00p - 115.00p
Market Capitalisation:	£62.72m
VWAP:	93.51022p
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
Sell*	6,146	92.66p	Ordinary	15:25:37 - 01-May-26
Sell*	608	92.66p	Ordinary	14:11:17 - 01-May-26
Sell*	935	92.61p	Ordinary	13:13:55 - 01-May-26
Buy*	1,063	93.99p	Ordinary	13:01:34 - 01-May-26
Buy*	4,116	93.99p	Ordinary	10:43:36 - 01-May-26
Buy*	7,000	93.89p	Ordinary	10:12:43 - 01-May-26
Buy*	10	94.991p	Ordinary	09:45:24 - 01-May-26
Sell*	1,242	92.44p	Ordinary	09:40:19 - 01-May-26
Buy*	253	93.89p	Ordinary	08:10:08 - 01-May-26
Buy*	1,785	95.00p	Ordinary	08:01:13 - 01-May-26

See more Eco Animal trades

Eco Animal (EAH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st May 2026 (Fri)	93.50	93.50	93.50	93.50	23,158
30th Apr 2026 (Thu)	93.00	93.50	93.00	93.00	59,149
29th Apr 2026 (Wed)	91.50	93.00	91.50	93.00	89,115
28th Apr 2026 (Tue)	94.00	94.00	91.00	91.00	69,964
27th Apr 2026 (Mon)	94.00	94.00	94.00	94.00	119,126
24th Apr 2026 (Fri)	93.50	94.00	93.50	94.00	131,427
23rd Apr 2026 (Thu)	93.50	95.50	93.50	95.50	65,900
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

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

Value10,363.93

Change-14.89