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	99.50p on 17-04-2026 at 18:30:06
Change	0.00p 0%
Buy	102.00p
Sell	97.00p

Last Trade:	Buy 3,342.00 at 99.98p
Day's Volume:	45,872
Last Close:	99.50p
Open:	99.50p
ISIN:	GB0032036807

Day's Range	99.50p - 99.50p
52wk Range:	53.50p - 115.00p
Market Capitalisation:	£66.75m
VWAP:	99.19066p
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*	3,342	99.98p	Ordinary	16:20:49 - 17-Apr-26
Buy*	996	99.98p	Ordinary	16:08:18 - 17-Apr-26
Sell*	7,673	97.25p	Ordinary	15:46:00 - 17-Apr-26
Sell*	526	97.22p	Ordinary	14:40:11 - 17-Apr-26
Sell*	3,500	98.00p	Ordinary	14:12:57 - 17-Apr-26
Sell*	21	99.25p	Ordinary	14:08:39 - 17-Apr-26
Buy*	1,500	100.00p	Ordinary	13:56:25 - 17-Apr-26
Buy*	2,000	100.25p	Ordinary	13:56:04 - 17-Apr-26
Sell*	648	99.25p	Ordinary	12:37:14 - 17-Apr-26
Buy*	2	101.00p	Ordinary	12:11:44 - 17-Apr-26

See more Eco Animal trades

Eco Animal (EAH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	102.50	102.50	101.50	101.50	44,635
19th Mar 2026 (Thu)	102.50	104.50	102.50	102.50	72,437

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

Value10,667.63

Change77.64