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	96.00p on 18-09-2026 at 18:35:11
Change	0.00p 0%
Buy	97.00p
Sell	95.00p

Last Trade:	Buy 3,872.00 at 96.4325p
Day's Volume:	42,940
Last Close:	96.00p
Open:	96.00p
ISIN:	GB0032036807

Day's Range	96.00p - 96.00p
52wk Range:	78.00p - 115.00p
Market Capitalisation:	£64.06m
VWAP:	95.75976p
Shares in Issue:	66.73m

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*	3,872	96.4325p	Ordinary	16:15:19 - 18-Sep-26
Sell*	10,000	95.40p	Negotiated Trade	16:08:11 - 18-Sep-26
Buy*	400	96.44p	Ordinary	16:03:00 - 18-Sep-26
Buy*	4,143	96.44p	Ordinary	15:30:07 - 18-Sep-26
Sell*	600	95.31p	Ordinary	14:37:34 - 18-Sep-26
Sell*	5,000	95.31p	Ordinary	14:32:20 - 18-Sep-26
Sell*	28	95.31p	Ordinary	14:06:27 - 18-Sep-26
Sell*	3,190	95.31p	Ordinary	14:05:40 - 18-Sep-26
Buy*	4,320	96.44p	Ordinary	12:37:12 - 18-Sep-26
Sell*	438	95.30p	Ordinary	12:24:07 - 18-Sep-26

See more Eco Animal trades

Eco Animal (EAH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	96.00	96.00	96.00	96.00	42,940
17th Sep 2026 (Thu)	96.00	96.00	96.00	96.00	115,492
16th Sep 2026 (Wed)	94.50	94.50	94.50	94.50	21,961
15th Sep 2026 (Tue)	95.00	95.00	94.50	94.50	15,163
14th Sep 2026 (Mon)	96.00	96.00	94.00	95.00	145,572
11th Sep 2026 (Fri)	103.00	103.00	96.00	96.00	206,030
10th Sep 2026 (Thu)	103.00	103.00	103.00	103.00	61,416
9th Sep 2026 (Wed)	103.00	103.00	103.00	103.00	114,707
8th Sep 2026 (Tue)	101.50	103.00	102.00	103.00	204,607
7th Sep 2026 (Mon)	98.00	101.50	99.00	101.50	118,035
4th Sep 2026 (Fri)	98.50	98.50	98.00	98.00	19,461
3rd Sep 2026 (Thu)	98.50	98.60	98.50	98.50	55,858
2nd Sep 2026 (Wed)	98.50	98.50	98.50	98.50	159,755
1st Sep 2026 (Tue)	98.50	98.50	98.50	98.50	172,790
31st Aug 2026 (Mon)	98.50	98.50	98.50	98.50	0
28th Aug 2026 (Fri)	98.50	98.50	98.50	98.50	82,808
27th Aug 2026 (Thu)	99.00	99.00	98.50	98.50	123,599
26th Aug 2026 (Wed)	99.00	99.00	99.00	99.00	10,849
25th Aug 2026 (Tue)	101.00	101.00	99.00	99.00	284,695
24th Aug 2026 (Mon)	101.00	101.00	101.00	101.00	82,643
21st Aug 2026 (Fri)	101.00	101.00	101.00	101.00	214,228
20th Aug 2026 (Thu)	101.00	101.00	101.00	101.00	90,491

See more Eco Animal price history

Date	Source	Headline
Eco Animal (EAH) Regulatory News
17th Sep 2026 7:00 am	RNS	USDA-CVB approves ECOVAXXIN® MS field safety data
11th Sep 2026 9:11 am	RNS	Share Awards to Executive Directors
8th Sep 2026 5:35 pm	RNS	Result of AGM
8th Sep 2026 7:00 am	RNS	Didier Branellec appointed Non-Executive Director
19th Aug 2026 5:23 pm	RNS	CEO and CFO Exercise of Options and RPT
12th Aug 2026 7:00 am	RNS	Exclusive in-licensing agreement with Vaxinano
5th Aug 2026 11:32 am	RNS	Posting of Annual Report and Notice of AGM
28th Jul 2026 9:12 am	RNS	Holding(s) in Company
16th Jul 2026 2:34 pm	RNS	Director/PDMR Shareholding: CEO Share Purchase
15th Jul 2026 7:00 am	RNS	Results for the year ended 31 March 2026

See more Eco Animal regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01