Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eco Animal (EAH) Share Price

Price 83.50p on 18-09-2025 at 11:10:06
Change 1.50p 1.83%
Buy 85.00p
Sell 82.00p
Last Trade: Buy 1,750.00 at 84.9999p
Day's Volume: 50,610
Last Close: 82.00p
Open: 82.00p
ISIN: GB0032036807
Day's Range 82.00p - 83.50p
52wk Range: 50.00p - 107.00p
Market Capitalisation: £56.35m
VWAP: 83.82726p
Shares in Issue: 67.49m

Eco Animal (EAH) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,750 84.9999p Ordinary
12:09:33 - 18-Sep-25
Sell* 2,679 82.25p Ordinary
12:08:39 - 18-Sep-25
Sell* 2,780 82.25p Ordinary
12:08:39 - 18-Sep-25
Buy* 11,764 85.00p Ordinary
11:11:23 - 18-Sep-25
Buy* 4,500 84.9999p Ordinary
10:08:01 - 18-Sep-25
Buy* 1,428 84.00p Ordinary
10:07:05 - 18-Sep-25
Buy* 5,955 83.96p Ordinary
09:28:34 - 18-Sep-25
Buy* 5,969 83.76p Ordinary
09:28:06 - 18-Sep-25
Buy* 8,711 83.76p Ordinary
09:18:34 - 18-Sep-25
Sell* 1,500 81.351p Ordinary
08:50:29 - 18-Sep-25
See more Eco Animal trades

Eco Animal (EAH) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 82.00 82.00 81.00 82.00 68,018
16th Sep 2025 (Tue) 76.50 82.00 76.50 82.00 50,570
15th Sep 2025 (Mon) 73.50 76.50 73.50 76.50 115,332
12th Sep 2025 (Fri) 73.50 73.50 73.50 73.50 45,640
11th Sep 2025 (Thu) 73.50 73.50 73.50 73.50 5,450
10th Sep 2025 (Wed) 73.00 73.50 73.00 73.50 215,054
9th Sep 2025 (Tue) 73.50 73.50 73.00 73.00 15,993
8th Sep 2025 (Mon) 73.50 73.50 73.50 73.50 82,438
5th Sep 2025 (Fri) 73.50 73.50 73.50 73.50 9,985
4th Sep 2025 (Thu) 73.50 73.50 73.50 73.50 11,719
3rd Sep 2025 (Wed) 73.50 73.50 73.50 73.50 18,395
2nd Sep 2025 (Tue) 73.50 73.50 73.50 73.50 37,142
1st Sep 2025 (Mon) 73.50 73.50 73.50 73.50 4,392
29th Aug 2025 (Fri) 73.50 73.50 73.50 73.50 3,179
28th Aug 2025 (Thu) 73.50 73.50 73.50 73.50 1,794
27th Aug 2025 (Wed) 73.50 73.50 73.50 73.50 4,237
26th Aug 2025 (Tue) 73.50 73.50 73.50 73.50 7,039
25th Aug 2025 (Mon) 73.50 73.50 73.50 73.50 0
22nd Aug 2025 (Fri) 73.50 73.50 73.50 73.50 3,693
21st Aug 2025 (Thu) 73.50 73.50 73.50 73.50 74,338
20th Aug 2025 (Wed) 73.50 73.50 73.50 73.50 219,373
19th Aug 2025 (Tue) 73.50 73.50 73.50 73.50 78,429
18th Aug 2025 (Mon) 73.50 73.50 73.50 73.50 14,571
See more Eco Animal price history

Eco Animal (EAH) Regulatory News

Date Source Headline
1st Sep 2025 7:00 am RNS Appointment of Joint Broker
29th Aug 2025 7:00 am RNS Share Awards to Executive Directors
28th Aug 2025 7:48 am RNS Posting of Annual Report and Notice of AGM
21st Aug 2025 12:29 pm RNS Result of General Meeting
13th Aug 2025 7:00 am RNS Block Listing Return
6th Aug 2025 5:09 pm RNS Holding(s) in Company
17th Jul 2025 7:00 am RNS Holding(s) in Company
15th Jul 2025 1:00 pm RNS Director/PDMR Shareholding
14th Jul 2025 7:00 am RNS Results for the year ended 31 March 2025
8th Jul 2025 4:10 pm RNS Notice of General Meeting and Notice of Results
See more Eco Animal regulatory news

Eco Animal (EAH) Share News

UK shareholder meetings calendar - next 7 days

14th Aug 2025 15:29

Read More

Eco Animal Health shares rise as profit up by a third on reduced costs

14th Jul 2025 12:17

(Alliance News) - Eco Animal Health Group PLC on Monday said profit grew by a third during its most financial year, after a "strong" second half and as costs declined. Read More

LONDON MARKET MIDDAY: London red amid heated Ukraine ceasefire talks

24th Apr 2025 11:49

(Alliance News) - London stocks were muted at midday on Thursday, as tensions grow in Ukraine war ceasefire talks following an overnight attack on Kyiv and Russian bids for Crimea. Read More

IN BRIEF: Eco Animal Health Chair Andrew Jones to retire in March

31st Jan 2025 10:55

Eco Animal Health Group PLC - London-based biotechnology firm - Says Chair Andrew Jones intends to retire on March 31, after joining the board in 2017 and serving in the chair role since 2019. Joachim Hasenmaier will replace Jones in the role on March 31, and join the board from February. Hasenmaier held a variety of senior roles within the animal health division at Boehringer Ingelheim between 2001 and 2019. Read More

Eco Animal highlights positive outlook for its market as loss widens

28th Nov 2024 12:21

(Alliance News) - Eco Animal Health Group PLC on Thursday announced a widened loss, as revenue fell due to, among other reasons, a low disease incidence rate among cattle in China during the summer. Read More

See more Eco Animal news
FTSE 100 Latest
Value9,224.49
Change16.12

Login to your account

Forgot Password?

Not Registered