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	53.50p on 15-04-2025 at 05:00:03
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell EAH Shares

Last Trade:	Sell 1,634.00 at 53.11p
Day's Volume:	0
Last Close:	53.50p
Open:	0.00p
ISIN:	GB0032036807

Day's Range	0.00p - 0.00p
52wk Range:	50.00p - 132.50p
Market Capitalisation:	£36m
VWAP:	0.00p
Shares in Issue:	68m

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*	1,634	53.11p	Ordinary	14:14:23 - 14-Apr-25
Sell*	2,693	53.00p	Ordinary	12:31:20 - 14-Apr-25
Buy*	2	54.00p	Ordinary	11:39:05 - 14-Apr-25
Buy*	462	54.00p	Ordinary	11:24:58 - 14-Apr-25
Buy*	1,114	52.75p	Ordinary	10:54:01 - 14-Apr-25
Buy*	5,477	54.60p	Ordinary	10:34:22 - 14-Apr-25
Sell*	709	52.00p	Ordinary	09:54:28 - 14-Apr-25
Buy*	45	54.60p	Ordinary	08:10:14 - 14-Apr-25
Unknown*	35,000	53.00p	Ordinary	16:39:23 - 11-Apr-25
Buy*	11,271	55.00p	Ordinary	14:22:02 - 11-Apr-25

See more Eco Animal trades

Eco Animal (EAH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Apr 2025 (Mon)	52.50	53.50	52.50	53.50	12,136
11th Apr 2025 (Fri)	52.50	52.50	52.50	52.50	73,584
10th Apr 2025 (Thu)	52.50	52.50	52.50	52.50	52,831
9th Apr 2025 (Wed)	51.50	51.50	50.00	51.50	78,127
8th Apr 2025 (Tue)	52.50	52.50	51.50	51.50	53,479
7th Apr 2025 (Mon)	52.50	52.50	52.50	52.50	20,427
4th Apr 2025 (Fri)	53.50	53.50	52.50	52.50	138,283
3rd Apr 2025 (Thu)	54.50	54.50	53.50	53.50	67,570
2nd Apr 2025 (Wed)	54.50	54.50	54.50	54.50	18,642
1st Apr 2025 (Tue)	53.50	54.50	53.50	54.50	94,138
31st Mar 2025 (Mon)	58.00	58.00	53.50	53.50	85,137
28th Mar 2025 (Fri)	58.50	58.50	58.00	58.00	26,322
27th Mar 2025 (Thu)	58.50	58.50	58.50	58.50	25,749
26th Mar 2025 (Wed)	59.00	59.00	58.50	58.50	7,789
25th Mar 2025 (Tue)	58.50	59.00	58.50	59.00	110,307
24th Mar 2025 (Mon)	58.50	58.50	58.50	58.50	25,162
21st Mar 2025 (Fri)	58.50	58.50	58.50	58.50	49,778
20th Mar 2025 (Thu)	58.50	58.50	58.50	58.50	37,669
19th Mar 2025 (Wed)	58.50	58.50	58.50	58.50	183,843
18th Mar 2025 (Tue)	57.50	58.50	57.50	58.50	58,461
17th Mar 2025 (Mon)	55.50	57.50	55.50	57.50	542,651

See more Eco Animal price history

Date	Source	Headline
Eco Animal (EAH) Regulatory News
13th Mar 2025 7:00 am	RNS	R&D Day
3rd Mar 2025 7:00 am	RNS	Submission of Marketing Authorisation Application
24th Feb 2025 4:08 pm	RNS	Holding(s) in Company
19th Feb 2025 7:00 am	RNS	Disposal of non-core assets
18th Feb 2025 7:00 am	RNS	Block listing Interim Review
13th Feb 2025 7:00 am	RNS	Notice of R&D Day
31st Jan 2025 7:00 am	RNS	Board Changes
20th Dec 2024 7:00 am	RNS	Holding(s) in Company
16th Dec 2024 7:00 am	RNS	Holding(s) in Company
2nd Dec 2024 12:30 pm	RNS	Share Purchase by Executive Director

See more Eco Animal regulatory news

FTSE 100 Latest

Value8,134.34

Change170.16