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	55.50p on 13-03-2025 at 17:30:02
Change	3.50p 6.73%
Buy	58.00p
Sell	53.00p
Buy / Sell EAH Shares

Last Trade:	Buy 2,000.00 at 57.95p
Day's Volume:	179,449
Last Close:	55.50p
Open:	54.00p
ISIN:	GB0032036807

Day's Range	54.00p - 56.50p
52wk Range:	52.00p - 132.50p
Market Capitalisation:	£38m
VWAP:	55.28358p
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
Buy*	2,000	57.95p	Ordinary	16:24:57 - 13-Mar-25
Sell*	18,366	55.8325p	Ordinary	16:21:42 - 13-Mar-25
Buy*	20,000	59.00p	Suspected BUY Trade	16:16:22 - 13-Mar-25
Sell*	411	52.00p	Ordinary	16:09:15 - 13-Mar-25
Buy*	10,000	56.00p	Ordinary	16:06:12 - 13-Mar-25
Unknown*	25,000	55.95p	Ordinary	16:04:32 - 13-Mar-25
Buy*	5,000	55.52p	Ordinary	15:54:36 - 13-Mar-25
Buy*	1,809	55.00p	Ordinary	15:53:33 - 13-Mar-25
Buy*	756	55.52p	Ordinary	15:46:37 - 13-Mar-25
Buy*	20,000	55.96p	Ordinary	15:46:08 - 13-Mar-25

See more Eco Animal trades

Eco Animal (EAH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2025 (Thu)	54.00	56.50	54.00	55.50	179,449
12th Mar 2025 (Wed)	52.00	52.00	52.00	52.00	91,034
11th Mar 2025 (Tue)	57.50	57.50	52.00	52.00	82,547
10th Mar 2025 (Mon)	59.00	59.00	57.50	57.50	136,694
7th Mar 2025 (Fri)	59.00	59.00	59.00	59.00	10,223
6th Mar 2025 (Thu)	59.00	59.00	59.00	59.00	19,117
5th Mar 2025 (Wed)	60.00	60.00	59.00	59.00	769
4th Mar 2025 (Tue)	60.00	60.00	60.00	60.00	24,378
3rd Mar 2025 (Mon)	60.00	60.00	60.00	60.00	25,236
28th Feb 2025 (Fri)	59.50	59.50	59.50	59.50	13,135
27th Feb 2025 (Thu)	59.50	59.50	59.50	59.50	123,748
26th Feb 2025 (Wed)	59.50	59.50	59.50	59.50	15,649
25th Feb 2025 (Tue)	59.50	59.50	59.50	59.50	55,321
24th Feb 2025 (Mon)	59.50	59.50	59.50	59.50	146,215
21st Feb 2025 (Fri)	59.50	59.50	59.50	59.50	13,792
20th Feb 2025 (Thu)	59.50	59.50	59.50	59.50	296,419
19th Feb 2025 (Wed)	59.00	59.50	59.00	59.50	15,737
18th Feb 2025 (Tue)	58.50	58.50	58.50	58.50	59,208
17th Feb 2025 (Mon)	58.50	58.50	58.50	58.50	51,289
14th Feb 2025 (Fri)	58.50	58.50	58.50	58.50	10,637
13th Feb 2025 (Thu)	58.00	58.50	58.00	58.50	34,124

See more Eco Animal price history

Date	Source	Headline
Eco Animal (EAH) Regulatory News
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
28th Nov 2024 7:00 am	RNS	Results for the Six Months Ended 30 September 2024

See more Eco Animal regulatory news

FTSE 100 Latest

Value8,542.56

Change1.59