Soligenix, Inc. (0A6I.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:58PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.4060 | 0.4100 | 0.4041 | 0.4042 | 0.4042 | 12,073 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 21 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.4086 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 8,325 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.4016 | 0.4131 | 0.4012 | 0.4131 | 0.4131 | 10,180 |
| 19 Apr 2024 | 0.4101 | 0.4200 | 0.3901 | 0.4198 | 0.4198 | 20,176 |
| 18 Apr 2024 | 0.4400 | 0.4585 | 0.4266 | 0.4585 | 0.4585 | 7,769 |
| 17 Apr 2024 | 0.4450 | 0.5100 | 0.4450 | 0.4935 | 0.4935 | 15,345 |
| 16 Apr 2024 | 0.5395 | 0.5995 | 0.4900 | 0.5013 | 0.5013 | 64,056 |
| 15 Apr 2024 | 0.6379 | 0.9286 | 0.5010 | 0.5052 | 0.5052 | 397,141 |
| 12 Apr 2024 | 0.3800 | 0.3800 | 0.3723 | 0.3723 | 0.3723 | 1,670 |
| 11 Apr 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 3,300 |
| 10 Apr 2024 | 0.4520 | 0.4580 | 0.4520 | 0.4520 | 0.4520 | 5,200 |
| 09 Apr 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 3,209 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.4843 | 0.4843 | 0.4843 | 0.4843 | 0.4843 | 109 |
| 04 Apr 2024 | 0.4798 | 0.4798 | 0.4798 | 0.4798 | 0.4798 | 169 |
| 03 Apr 2024 | 0.5246 | 0.5246 | 0.4600 | 0.4600 | 0.4600 | 5,233 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.5994 | 0.5994 | 0.5994 | 0.5994 | 0.5994 | 2,291 |
| 27 Mar 2024 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | 739 |
| 26 Mar 2024 | 0.6013 | 0.6013 | 0.6013 | 0.6013 | 0.6013 | 14 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.6199 | 0.6297 | 0.6142 | 0.6297 | 0.6297 | 8,344 |
| 19 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,571 |
| 18 Mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 5,950 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | 50 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.8051 | 0.8112 | 0.8051 | 0.8101 | 0.8101 | 2,807 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.7193 | 0.7199 | 0.7099 | 0.7099 | 0.7099 | 2,064 |
| 27 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 200 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.7624 | 0.7624 | 0.7550 | 0.7550 | 0.7550 | 208 |
| 22 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 788 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | 0.6836 | 1 |
| 12 Feb 2024 | 0.6801 | 0.6801 | 0.6738 | 0.6738 | 0.6738 | 250 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.6188 | 0.6250 | 0.6188 | 0.6250 | 0.6250 | 500 |
| 05 Feb 2024 | 0.6400 | 0.6440 | 0.6400 | 0.6440 | 0.6440 | 904 |
| 02 Feb 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 200 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 3 |
| 29 Jan 2024 | 0.6000 | 0.6579 | 0.6000 | 0.6579 | 0.6579 | 2,140 |
| 26 Jan 2024 | 0.5950 | 0.6050 | 0.5950 | 0.6050 | 0.6050 | 439 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 10,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 0.6590 | 0.6645 | 0.6391 | 0.6645 | 0.6645 | 19,812 |
| 17 Jan 2024 | 0.6529 | 0.6530 | 0.6529 | 0.6530 | 0.6530 | 385 |
| 16 Jan 2024 | 0.7710 | 0.7895 | 0.7710 | 0.7766 | 0.7766 | 7,320 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.8500 | 0.8500 | 0.8210 | 0.8210 | 0.8210 | 2,920 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 |
| 09 Jan 2024 | 0.9051 | 0.9051 | 0.8976 | 0.8976 | 0.8976 | 1,418 |
| 08 Jan 2024 | 0.9289 | 0.9679 | 0.8424 | 0.9025 | 0.9025 | 2,494 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.8575 | 0.9243 | 0.8575 | 0.9243 | 0.9243 | 1,980 |
| 03 Jan 2024 | 0.8100 | 0.9460 | 0.8000 | 0.8900 | 0.8900 | 21,149 |
| 02 Jan 2024 | 1.0300 | 1.1686 | 0.8220 | 0.8790 | 0.8790 | 159,035 |
| 29 Dec 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7634 | 0.7634 | 19,684 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.6960 | 0.6960 | 0.6500 | 0.6500 | 0.6500 | 2,172 |
| 22 Dec 2023 | 0.5790 | 0.6199 | 0.5790 | 0.6199 | 0.6199 | 2,530 |
| 21 Dec 2023 | 0.5500 | 0.6168 | 0.5500 | 0.6168 | 0.6168 | 201 |
| 20 Dec 2023 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 16 |
| 19 Dec 2023 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 0.5401 | 7,000 |
| 18 Dec 2023 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 26 |
| 15 Dec 2023 | 0.6068 | 0.6200 | 0.6068 | 0.6200 | 0.6200 | 500 |
| 14 Dec 2023 | 0.5802 | 0.5900 | 0.5802 | 0.5802 | 0.5802 | 5,770 |
| 13 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.