Eco Animal Health Group PLC EAH
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 97,00-1,00 (-%1,02)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 98,28 | +%0,29 | GBp 97,83 | GBp 99,00 | GBp 97,60 | 42,55K |
| 2026-09-30 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 97,00 | 562,13K |
| 2026-09-29 | GBp 98,00 | %0,00 | GBp 98,00 | GBp 99,00 | GBp 97,85 | 7,99K |
| 2026-09-28 | GBp 98,00 | -%0,51 | GBp 98,50 | GBp 99,00 | GBp 97,00 | 120,80K |
| 2026-09-25 | GBp 98,50 | +%2,60 | GBp 96,00 | GBp 99,00 | GBp 96,00 | 167,56K |
| 2026-09-24 | GBp 96,00 | %0,00 | GBp 96,00 | GBp 97,00 | GBp 95,46 | 29,92K |
| 2026-09-23 | GBp 96,00 | %0,00 | GBp 96,00 | GBp 97,00 | GBp 95,00 | 242,68K |
| 2026-09-22 | GBp 96,00 | %0,00 | GBp 96,00 | GBp 97,00 | GBp 95,00 | 50,25K |
| 2026-09-21 | GBp 96,00 | %0,00 | GBp 96,00 | GBp 97,00 | GBp 95,00 | 69,79K |
| 2026-09-18 | GBp 96,00 | %0,00 | GBp 96,00 | GBp 97,00 | GBp 95,15 | 42,94K |
| 2026-09-17 | GBp 96,00 | +%1,59 | GBp 96,00 | GBp 97,00 | GBp 95,02 | 115,49K |
| 2026-09-16 | GBp 94,50 | %0,00 | GBp 94,50 | GBp 96,00 | GBp 93,00 | 21,96K |
| 2026-09-15 | GBp 94,50 | -%0,53 | GBp 95,00 | GBp 96,00 | GBp 93,00 | 15,16K |
| 2026-09-14 | GBp 95,00 | -%1,04 | GBp 96,00 | GBp 97,00 | GBp 92,20 | 145,58K |
| 2026-09-11 | GBp 96,00 | -%6,80 | GBp 103,00 | GBp 104,00 | GBp 95,00 | 206,03K |
| 2026-09-10 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 104,00 | GBp 102,00 | 61,42K |
| 2026-09-09 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 104,00 | GBp 102,00 | 114,71K |
| 2026-09-08 | GBp 103,00 | +%1,48 | GBp 101,50 | GBp 103,48 | GBp 102,00 | 204,61K |
| 2026-09-07 | GBp 101,50 | +%3,57 | GBp 98,00 | GBp 101,95 | GBp 97,82 | 118,04K |
| 2026-09-04 | GBp 98,00 | -%0,51 | GBp 98,50 | GBp 99,50 | GBp 97,68 | 19,46K |
| 2026-09-03 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 100,00 | GBp 97,00 | 55,86K |
| 2026-09-02 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 100,00 | GBp 97,00 | 159,76K |
| 2026-09-01 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 100,00 | GBp 97,26 | 172,79K |
| 2026-08-28 | GBp 98,50 | %0,00 | GBp 98,50 | GBp 99,35 | GBp 97,15 | 82,81K |
| 2026-08-27 | GBp 98,50 | -%0,51 | GBp 99,00 | GBp 100,00 | GBp 97,00 | 123,60K |
| 2026-08-26 | GBp 99,00 | %0,00 | GBp 99,00 | GBp 99,80 | GBp 98,20 | 10,85K |
| 2026-08-25 | GBp 99,00 | -%1,98 | GBp 101,00 | GBp 103,00 | GBp 98,00 | 284,70K |
| 2026-08-24 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 103,00 | GBp 99,00 | 82,65K |
| 2026-08-21 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 100,40 | GBp 99,00 | 214,23K |
| 2026-08-20 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 103,00 | GBp 99,00 | 90,49K |
| 2026-08-19 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 103,00 | GBp 100,20 | 50,63K |
| 2026-08-18 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 103,00 | GBp 99,00 | 67,95K |
| 2026-08-17 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 103,00 | GBp 99,00 | 69,70K |
| 2026-08-14 | GBp 101,00 | -%1,46 | GBp 101,50 | GBp 103,00 | GBp 98,00 | 74,65K |
| 2026-08-13 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 103,15 | GBp 100,65 | 107,12K |
| 2026-08-12 | GBp 102,50 | +%5,67 | GBp 102,50 | GBp 105,00 | GBp 100,00 | 101,76K |
| 2026-08-11 | GBp 97,00 | %0,00 | GBp 97,00 | GBp 99,00 | GBp 96,00 | 75,39K |
| 2026-08-10 | GBp 97,00 | -%1,52 | GBp 98,50 | GBp 99,00 | GBp 95,00 | 121,79K |
| 2026-08-07 | GBp 98,50 | -%1,01 | GBp 99,50 | GBp 100,00 | GBp 97,00 | 35,39K |
| 2026-08-06 | GBp 99,50 | -%0,50 | GBp 100,00 | GBp 102,00 | GBp 97,00 | 30,10K |
| 2026-08-05 | GBp 100,00 | %0,00 | GBp 100,00 | GBp 102,00 | GBp 98,00 | 342,60K |
| 2026-08-04 | GBp 100,00 | %0,00 | GBp 100,00 | GBp 102,00 | GBp 99,32 | 271,49K |
| 2026-08-03 | GBp 100,00 | %0,00 | GBp 100,00 | GBp 102,00 | GBp 98,00 | 117,64K |
| 2026-07-31 | GBp 100,00 | +%3,09 | GBp 97,50 | GBp 102,00 | GBp 97,00 | 335,39K |
| 2026-07-30 | GBp 97,00 | -%0,51 | GBp 97,00 | GBp 99,00 | GBp 96,00 | 140,49K |
| 2026-07-29 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 99,00 | GBp 96,15 | 146,76K |
| 2026-07-28 | GBp 97,50 | +%2,09 | GBp 95,50 | GBp 100,00 | GBp 96,00 | 261,40K |
| 2026-07-27 | GBp 95,50 | -%5,45 | GBp 91,50 | GBp 96,64 | GBp 90,55 | 711,35K |
| 2026-07-24 | GBp 101,00 | +%10,38 | GBp 91,50 | GBp 101,00 | GBp 90,00 | 354,56K |
| 2026-07-23 | GBp 91,50 | +%3,98 | GBp 89,50 | GBp 93,00 | GBp 88,00 | 575,68K |
| 2026-07-22 | GBp 88,00 | -%0,56 | GBp 88,50 | GBp 91,20 | GBp 87,20 | 295,21K |
| 2026-07-21 | GBp 88,50 | +%1,14 | GBp 87,50 | GBp 90,00 | GBp 87,10 | 126,61K |
| 2026-07-20 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 88,00 | GBp 86,38 | 77,46K |
| 2026-07-17 | GBp 87,50 | +%0,57 | GBp 87,50 | GBp 89,00 | GBp 87,20 | 114,94K |
| 2026-07-16 | GBp 87,00 | -%1,69 | GBp 88,50 | GBp 90,00 | GBp 85,90 | 324,29K |
| 2026-07-15 | GBp 88,50 | +%2,91 | GBp 89,00 | GBp 90,00 | GBp 85,65 | 508,15K |
| 2026-07-14 | GBp 86,00 | %0,00 | GBp 86,00 | GBp 87,70 | GBp 85,16 | 260,18K |
| 2026-07-13 | GBp 86,00 | -%2,27 | GBp 88,50 | GBp 90,00 | GBp 85,48 | 175,63K |
| 2026-07-10 | GBp 88,00 | -%0,68 | GBp 88,50 | GBp 89,89 | GBp 88,00 | 260,61K |
| 2026-07-09 | GBp 88,60 | -%1,56 | GBp 91,00 | GBp 92,00 | GBp 88,00 | 303,31K |
| 2026-07-08 | GBp 90,00 | %0,00 | GBp 91,00 | GBp 92,00 | GBp 90,00 | 56,58K |
| 2026-07-07 | GBp 90,00 | -%3,74 | GBp 93,50 | GBp 94,00 | GBp 90,00 | 117,10K |
| 2026-07-06 | GBp 93,50 | -%2,09 | GBp 95,50 | GBp 98,00 | GBp 93,40 | 53,38K |
| 2026-07-03 | GBp 95,50 | %0,00 | GBp 95,50 | GBp 98,00 | GBp 93,00 | 84,50K |
| 2026-07-02 | GBp 95,50 | +%3,24 | GBp 93,50 | GBp 98,00 | GBp 92,00 | 124,05K |
| 2026-07-01 | GBp 92,50 | +%1,65 | GBp 90,50 | GBp 94,50 | GBp 90,00 | 101,99K |
| 2026-06-30 | GBp 91,00 | +%3,41 | GBp 88,00 | GBp 91,89 | GBp 87,36 | 112,12K |
| 2026-06-29 | GBp 88,00 | -%0,56 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 75,68K |
| 2026-06-26 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 44,48K |
| 2026-06-25 | GBp 88,50 | +%1,14 | GBp 87,50 | GBp 90,00 | GBp 85,10 | 160,84K |
| 2026-06-24 | GBp 87,50 | -%0,57 | GBp 88,00 | GBp 90,00 | GBp 85,00 | 62,07K |
| 2026-06-23 | GBp 88,00 | -%1,12 | GBp 89,00 | GBp 90,00 | GBp 86,31 | 32,13K |
| 2026-06-22 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 90,00 | GBp 88,00 | 7,79K |
| 2026-06-19 | GBp 89,00 | %0,00 | GBp 88,50 | GBp 91,00 | GBp 88,00 | 47,26K |
| 2026-06-18 | GBp 89,00 | -%2,73 | GBp 91,50 | GBp 92,00 | GBp 88,00 | 62,72K |
| 2026-06-17 | GBp 91,50 | -%0,54 | GBp 92,00 | GBp 93,00 | GBp 90,50 | 21,15K |
| 2026-06-16 | GBp 92,00 | %0,00 | GBp 92,00 | GBp 92,00 | GBp 91,00 | 103,86K |
| 2026-06-15 | GBp 92,00 | %0,00 | GBp 92,00 | GBp 93,00 | GBp 91,00 | 89,96K |
| 2026-06-12 | GBp 92,00 | %0,00 | GBp 92,00 | GBp 92,45 | GBp 91,00 | 8,04K |
| 2026-06-11 | GBp 92,00 | %0,00 | GBp 92,00 | GBp 93,00 | GBp 91,00 | 5,20K |
| 2026-06-10 | GBp 92,00 | %0,00 | GBp 92,00 | GBp 92,80 | GBp 91,42 | 128,16K |
| 2026-06-09 | GBp 92,00 | -%0,54 | GBp 92,50 | GBp 93,00 | GBp 91,20 | 40,62K |
| 2026-06-08 | GBp 92,50 | -%0,54 | GBp 93,00 | GBp 95,00 | GBp 91,00 | 41,68K |
| 2026-06-05 | GBp 93,00 | %0,00 | GBp 93,00 | GBp 93,48 | GBp 91,00 | 137,63K |
| 2026-06-04 | GBp 93,00 | %0,00 | GBp 93,00 | GBp 95,00 | GBp 91,00 | 20,92K |
| 2026-06-03 | GBp 93,00 | %0,00 | GBp 93,00 | GBp 94,76 | GBp 91,00 | 93,48K |
| 2026-06-02 | GBp 93,00 | -%2,11 | GBp 95,00 | GBp 96,00 | GBp 91,00 | 94,91K |
| 2026-06-01 | GBp 95,00 | -%0,52 | GBp 95,50 | GBp 95,85 | GBp 94,00 | 50,92K |
| 2026-05-29 | GBp 95,50 | -%0,52 | GBp 96,00 | GBp 96,86 | GBp 95,00 | 62,14K |
| 2026-05-28 | GBp 96,00 | -%1,03 | GBp 97,00 | GBp 97,00 | GBp 95,00 | 20,18K |