eGain Corporation (0IFM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 38 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 5.94 | 6.11 | 5.94 | 6.11 | 6.11 | 80 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 5.91 | 6.00 | 5.91 | 5.95 | 5.95 | 3,143 |
| 04 Jun 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 107 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 6.32 | 6.32 | 6.08 | 6.09 | 6.09 | 2,770 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2 |
| 28 May 2024 | 6.23 | 6.23 | 6.18 | 6.18 | 6.18 | 52 |
| 24 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 18 |
| 23 May 2024 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | 19 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 159 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2 |
| 14 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 34 |
| 13 May 2024 | 5.72 | 6.02 | 5.72 | 6.02 | 6.02 | 602 |
| 10 May 2024 | 6.30 | 6.30 | 5.62 | 5.62 | 5.62 | 701 |
| 09 May 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 183 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 6.34 | 6.43 | 6.33 | 6.43 | 6.43 | 754 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 6.25 | 6.29 | 6.22 | 6.29 | 6.29 | 106 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 22 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 6.25 | 6.29 | 6.25 | 6.29 | 6.29 | 102 |
| 22 Apr 2024 | 6.13 | 6.13 | 6.12 | 6.12 | 6.12 | 538 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 17 |
| 15 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 100 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 70 |
| 10 Apr 2024 | 6.30 | 6.35 | 6.29 | 6.29 | 6.29 | 503 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 8 |
| 26 Mar 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 39 |
| 25 Mar 2024 | 6.44 | 6.44 | 6.41 | 6.44 | 6.44 | 12 |
| 22 Mar 2024 | 6.47 | 6.47 | 6.44 | 6.46 | 6.46 | 35 |
| 21 Mar 2024 | 6.51 | 6.51 | 6.45 | 6.45 | 6.45 | 4 |
| 20 Mar 2024 | 6.47 | 6.47 | 6.42 | 6.42 | 6.42 | 2 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 6.12 | 6.38 | 5.96 | 6.34 | 6.34 | 1,386 |
| 15 Mar 2024 | 6.32 | 6.37 | 6.32 | 6.37 | 6.37 | 3 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 162 |
| 12 Mar 2024 | 6.59 | 6.59 | 6.43 | 6.50 | 6.50 | 30 |
| 11 Mar 2024 | 6.36 | 6.65 | 6.36 | 6.57 | 6.57 | 394 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5.97 | 6.03 | 5.95 | 6.00 | 6.00 | 25 |
| 06 Mar 2024 | 6.02 | 6.02 | 5.97 | 5.97 | 5.97 | 23 |
| 05 Mar 2024 | 6.17 | 6.17 | 6.08 | 6.11 | 6.11 | 18 |
| 04 Mar 2024 | 6.16 | 6.21 | 6.13 | 6.21 | 6.21 | 224 |
| 01 Mar 2024 | 6.17 | 6.37 | 6.11 | 6.37 | 6.37 | 327 |
| 29 Feb 2024 | 6.04 | 6.22 | 6.04 | 6.20 | 6.20 | 193 |
| 28 Feb 2024 | 6.19 | 6.19 | 6.02 | 6.07 | 6.07 | 54 |
| 27 Feb 2024 | 6.01 | 6.32 | 6.01 | 6.11 | 6.11 | 1,774 |
| 26 Feb 2024 | 6.14 | 6.28 | 6.04 | 6.16 | 6.16 | 1,513 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.93 | 5.95 | 5.89 | 5.95 | 5.95 | 175 |
| 20 Feb 2024 | 5.90 | 5.98 | 5.88 | 5.98 | 5.98 | 797 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.01 | 6.01 | 5.87 | 5.98 | 5.98 | 207 |
| 15 Feb 2024 | 5.98 | 6.03 | 5.82 | 6.03 | 6.03 | 2,303 |
| 14 Feb 2024 | 5.82 | 6.01 | 5.78 | 5.95 | 5.95 | 1,424 |
| 13 Feb 2024 | 5.79 | 5.87 | 5.72 | 5.85 | 5.85 | 3,355 |
| 12 Feb 2024 | 5.57 | 5.82 | 5.50 | 5.79 | 5.79 | 5,413 |
| 09 Feb 2024 | 6.08 | 6.20 | 5.64 | 5.77 | 5.77 | 11,145 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 128 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 10 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 120 |
| *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.