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 History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 83.00 83.00 83.00 83.00 62,946
29th Oct 2025 (Wed) 83.00 83.00 83.00 83.00 30,752
28th Oct 2025 (Tue) 83.00 83.00 83.00 83.00 10,455
27th Oct 2025 (Mon) 83.00 83.00 83.00 83.00 12,676
24th Oct 2025 (Fri) 83.00 83.00 83.00 83.00 52,162
23rd Oct 2025 (Thu) 83.50 83.50 83.00 83.00 57,011
22nd Oct 2025 (Wed) 83.50 83.50 83.50 83.50 14,514
21st Oct 2025 (Tue) 80.50 86.00 80.50 83.50 162,365
20th Oct 2025 (Mon) 78.50 80.50 78.50 80.50 85,453
17th Oct 2025 (Fri) 79.50 79.50 78.00 78.50 256,834
16th Oct 2025 (Thu) 84.00 84.00 79.50 80.00 85,973
15th Oct 2025 (Wed) 91.50 91.50 84.00 84.00 88,837
14th Oct 2025 (Tue) 92.50 90.00 90.00 90.00 56,861
13th Oct 2025 (Mon) 92.50 92.50 92.50 92.50 91,046
10th Oct 2025 (Fri) 92.50 92.50 92.50 92.50 24,008
9th Oct 2025 (Thu) 94.00 94.00 92.50 92.50 81,200
8th Oct 2025 (Wed) 98.00 98.00 94.00 94.00 85,325
7th Oct 2025 (Tue) 94.00 98.00 94.00 98.00 105,714
6th Oct 2025 (Mon) 94.00 94.00 94.00 94.00 51,198
3rd Oct 2025 (Fri) 94.00 94.00 94.00 94.00 46,487
2nd Oct 2025 (Thu) 91.00 95.50 91.00 94.00 50,923
1st Oct 2025 (Wed) 96.00 96.00 91.00 91.00 107,138
30th Sep 2025 (Tue) 98.50 98.50 96.00 96.00 37,556
29th Sep 2025 (Mon) 98.50 98.50 98.50 98.50 35,849
26th Sep 2025 (Fri) 99.00 98.50 98.00 98.50 137,616
25th Sep 2025 (Thu) 93.50 98.50 93.00 98.50 179,053
24th Sep 2025 (Wed) 91.00 91.50 91.00 91.50 9,315
23rd Sep 2025 (Tue) 91.00 91.00 91.00 91.00 20,995
22nd Sep 2025 (Mon) 88.00 91.00 87.00 91.00 132,647
19th Sep 2025 (Fri) 86.00 88.00 86.00 88.00 116,784
18th Sep 2025 (Thu) 82.00 86.00 82.00 86.00 144,066
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
FTSE 100 Latest
Value9,760.06
Change3.92