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	92.50p on 29-04-2026 at 12:40:06
Change	1.50p 1.65%
Buy	95.00p
Sell	90.00p

Last Trade:	Buy 1,064.00 at 93.90p
Day's Volume:	40,227
Last Close:	91.00p
Open:	91.50p
ISIN:	GB0032036807

Day's Range	91.50p - 92.50p
52wk Range:	57.00p - 115.00p
Market Capitalisation:	£62.05m
VWAP:	92.71885p
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*	1,064	93.90p	Ordinary	12:35:13 - 29-Apr-26
Sell*	1,118	91.10p	Ordinary	11:28:08 - 29-Apr-26
Buy*	4,328	92.90p	Ordinary	11:15:46 - 29-Apr-26
Sell*	603	91.10p	Ordinary	11:08:53 - 29-Apr-26
Buy*	51	95.00p	SI Trade	11:04:28 - 29-Apr-26
Buy*	10,000	93.40p	Ordinary	11:04:22 - 29-Apr-26
Buy*	220	94.00p	Ordinary	11:04:01 - 29-Apr-26
Buy*	118	94.00p	SI Trade	11:03:29 - 29-Apr-26
Unknown*	16,156	92.80p	Ordinary	11:03:20 - 29-Apr-26
Buy*	664	92.80p	Ordinary	09:36:47 - 29-Apr-26

See more Eco Animal trades

Eco Animal (EAH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,238.81

Change-93.98