Emergent BioSolutions Inc. (0IGA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:59PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.9400 | 1.9900 | 1.9376 | 1.9400 | 1.9400 | 2,202 |
| 25 Apr 2024 | 2.0950 | 2.1500 | 1.9700 | 1.9800 | 1.9800 | 2,577 |
| 24 Apr 2024 | 2.2985 | 2.2985 | 2.1500 | 2.1500 | 2.1500 | 2,427 |
| 23 Apr 2024 | 2.2582 | 2.3500 | 2.2100 | 2.2800 | 2.2800 | 3,156 |
| 22 Apr 2024 | 2.0179 | 2.2463 | 2.0179 | 2.2000 | 2.2000 | 4,529 |
| 19 Apr 2024 | 1.7700 | 1.9900 | 1.7700 | 1.9800 | 1.9800 | 1,186 |
| 18 Apr 2024 | 1.8779 | 1.9500 | 1.8100 | 1.9500 | 1.9500 | 907 |
| 17 Apr 2024 | 1.9650 | 1.9650 | 1.9200 | 1.9400 | 1.9400 | 375 |
| 16 Apr 2024 | 1.9398 | 2.0199 | 1.9000 | 1.9600 | 1.9600 | 1,401 |
| 15 Apr 2024 | 2.0499 | 2.0700 | 2.0000 | 2.0650 | 2.0650 | 339 |
| 12 Apr 2024 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 500 |
| 11 Apr 2024 | 2.2300 | 2.2300 | 2.1800 | 2.2150 | 2.2150 | 396 |
| 10 Apr 2024 | 2.2300 | 2.2300 | 2.2122 | 2.2200 | 2.2200 | 82 |
| 09 Apr 2024 | 2.2784 | 2.3400 | 2.2450 | 2.2450 | 2.2450 | 495 |
| 08 Apr 2024 | 2.2500 | 2.3600 | 2.2200 | 2.2749 | 2.2749 | 1,271 |
| 05 Apr 2024 | 2.2380 | 2.3800 | 2.2380 | 2.3800 | 2.3800 | 4,355 |
| 04 Apr 2024 | 2.2507 | 2.3400 | 2.2408 | 2.3250 | 2.3250 | 12,881 |
| 03 Apr 2024 | 2.1565 | 2.3350 | 2.1565 | 2.2550 | 2.2550 | 8,291 |
| 02 Apr 2024 | 2.2391 | 2.2685 | 2.1577 | 2.1577 | 2.1577 | 3,695 |
| 28 Mar 2024 | 2.6755 | 2.6900 | 2.4799 | 2.5620 | 2.5620 | 7,125 |
| 27 Mar 2024 | 2.5400 | 2.6300 | 2.4700 | 2.5900 | 2.5900 | 1,087 |
| 26 Mar 2024 | 2.5688 | 2.5688 | 2.4678 | 2.4900 | 2.4900 | 2,828 |
| 25 Mar 2024 | 2.5193 | 2.6100 | 2.4000 | 2.5913 | 2.5913 | 3,839 |
| 22 Mar 2024 | 2.4750 | 2.5050 | 2.4000 | 2.4400 | 2.4400 | 4,110 |
| 21 Mar 2024 | 2.5372 | 2.6000 | 2.5000 | 2.5050 | 2.5050 | 1,847 |
| 20 Mar 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5600 | 2.5600 | 3,469 |
| 19 Mar 2024 | 2.4300 | 2.5600 | 2.4300 | 2.5100 | 2.5100 | 1,038 |
| 18 Mar 2024 | 2.4630 | 2.5800 | 2.4000 | 2.4250 | 2.4250 | 12,585 |
| 15 Mar 2024 | 2.3440 | 2.5000 | 2.3400 | 2.4599 | 2.4599 | 6,511 |
| 14 Mar 2024 | 2.1530 | 2.3498 | 2.1200 | 2.3450 | 2.3450 | 6,596 |
| 13 Mar 2024 | 2.3450 | 2.3700 | 2.2620 | 2.2800 | 2.2800 | 10,333 |
| 12 Mar 2024 | 2.8100 | 2.8600 | 2.5500 | 2.5700 | 2.5700 | 13,476 |
| 11 Mar 2024 | 2.6000 | 2.9599 | 2.5900 | 2.7900 | 2.7900 | 9,844 |
| 08 Mar 2024 | 2.7720 | 2.8100 | 2.6700 | 2.7300 | 2.7300 | 1,701 |
| 07 Mar 2024 | 2.7250 | 2.8800 | 2.3400 | 2.8000 | 2.8000 | 29,388 |
| 06 Mar 2024 | 3.7200 | 3.7200 | 3.1600 | 3.2200 | 3.2200 | 8,352 |
| 05 Mar 2024 | 3.0537 | 3.7200 | 3.0000 | 3.6450 | 3.6450 | 25,255 |
| 04 Mar 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3450 | 3.3450 | 952 |
| 01 Mar 2024 | 3.3400 | 3.5400 | 3.2213 | 3.4300 | 3.4300 | 5,553 |
| 29 Feb 2024 | 3.3700 | 3.3700 | 3.2100 | 3.3100 | 3.3100 | 2,748 |
| 28 Feb 2024 | 3.2520 | 3.6000 | 3.1500 | 3.3250 | 3.3250 | 27,444 |
| 27 Feb 2024 | 2.8400 | 3.3899 | 2.7800 | 3.3300 | 3.3300 | 48,433 |
| 26 Feb 2024 | 2.7200 | 3.0294 | 2.7200 | 2.7706 | 2.7706 | 28,794 |
| 23 Feb 2024 | 2.6400 | 3.2188 | 2.6400 | 2.8750 | 2.8750 | 38,451 |
| 22 Feb 2024 | 2.6506 | 2.9705 | 2.4708 | 2.9592 | 2.9592 | 34,099 |
| 21 Feb 2024 | 1.8300 | 3.2300 | 1.6600 | 2.4500 | 2.4500 | 743,974 |
| 20 Feb 2024 | 1.5700 | 1.5800 | 1.4950 | 1.4950 | 1.4950 | 612 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 4,443 |
| 15 Feb 2024 | 1.7320 | 1.7320 | 1.6600 | 1.6900 | 1.6900 | 5,393 |
| 14 Feb 2024 | 1.5350 | 1.6650 | 1.5350 | 1.6650 | 1.6650 | 4,720 |
| 13 Feb 2024 | 1.6420 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 4,495 |
| 12 Feb 2024 | 1.6418 | 1.8100 | 1.6100 | 1.8100 | 1.8100 | 7,245 |
| 09 Feb 2024 | 1.6450 | 1.6450 | 1.5200 | 1.5900 | 1.5900 | 5,387 |
| 08 Feb 2024 | 1.5300 | 1.6250 | 1.5200 | 1.6250 | 1.6250 | 1,280 |
| 07 Feb 2024 | 1.5150 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 734 |
| 06 Feb 2024 | 1.4900 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 794 |
| 05 Feb 2024 | 1.5800 | 1.5880 | 1.5080 | 1.5500 | 1.5500 | 2,164 |
| 02 Feb 2024 | 1.6400 | 1.7500 | 1.5800 | 1.5800 | 1.5800 | 895 |
| 01 Feb 2024 | 1.6986 | 1.6995 | 1.6300 | 1.6350 | 1.6350 | 1,464 |
| 31 Jan 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 1,784 |
| 30 Jan 2024 | 1.8300 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 1,822 |
| 29 Jan 2024 | 1.8380 | 1.8800 | 1.7700 | 1.7900 | 1.7900 | 2,278 |
| 26 Jan 2024 | 1.9100 | 1.9588 | 1.8300 | 1.8400 | 1.8400 | 1,921 |
| 25 Jan 2024 | 1.9000 | 1.9400 | 1.8880 | 1.8900 | 1.8900 | 341 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 2.0500 | 2.0500 | 1.9509 | 1.9820 | 1.9820 | 2,273 |
| 22 Jan 2024 | 1.8788 | 1.9800 | 1.8788 | 1.9400 | 1.9400 | 4,063 |
| 19 Jan 2024 | 1.8180 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 674 |
| 18 Jan 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 2,638 |
| 17 Jan 2024 | 1.9806 | 2.0200 | 1.9380 | 1.9391 | 1.9391 | 3,308 |
| 16 Jan 2024 | 2.0208 | 2.0700 | 2.0208 | 2.0400 | 2.0400 | 5,335 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 2.0800 | 2.1700 | 2.0400 | 2.0808 | 2.0808 | 1,940 |
| 11 Jan 2024 | 2.1450 | 2.2300 | 2.0920 | 2.1100 | 2.1100 | 8,132 |
| 10 Jan 2024 | 2.2705 | 2.3300 | 2.1592 | 2.1808 | 2.1808 | 7,091 |
| 09 Jan 2024 | 2.0891 | 2.1300 | 2.0891 | 2.1011 | 2.1011 | 570 |
| 08 Jan 2024 | 2.1420 | 2.2250 | 2.1411 | 2.1992 | 2.1992 | 2,933 |
| 05 Jan 2024 | 2.2700 | 2.2700 | 2.2291 | 2.2490 | 2.2490 | 610 |
| 04 Jan 2024 | 2.3350 | 2.3350 | 2.2350 | 2.2880 | 2.2880 | 503 |
| 03 Jan 2024 | 2.5020 | 2.5300 | 2.3450 | 2.4000 | 2.4000 | 5,834 |
| 02 Jan 2024 | 2.3400 | 2.7420 | 2.3100 | 2.6380 | 2.6380 | 1,731 |
| 29 Dec 2023 | 2.4500 | 2.4900 | 2.3710 | 2.3950 | 2.3950 | 4,558 |
| 28 Dec 2023 | 2.4250 | 2.4400 | 2.3200 | 2.4001 | 2.4001 | 3,645 |
| 27 Dec 2023 | 2.4513 | 2.4520 | 2.4350 | 2.4350 | 2.4350 | 296 |
| 22 Dec 2023 | 2.4300 | 2.4800 | 2.4300 | 2.4600 | 2.4600 | 2,964 |
| 21 Dec 2023 | 2.3000 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 1,471 |
| 20 Dec 2023 | 2.4490 | 2.4500 | 2.3200 | 2.3300 | 2.3300 | 1,594 |
| 19 Dec 2023 | 2.3000 | 2.5400 | 2.3000 | 2.4200 | 2.4200 | 2,303 |
| 18 Dec 2023 | 2.3300 | 2.3900 | 2.2600 | 2.3900 | 2.3900 | 1,486 |
| 15 Dec 2023 | 2.5900 | 2.5900 | 2.4400 | 2.4400 | 2.4400 | 965 |
| 14 Dec 2023 | 2.3450 | 2.6900 | 2.3450 | 2.5700 | 2.5700 | 2,563 |
| 13 Dec 2023 | 2.1100 | 2.1100 | 2.0200 | 2.0200 | 2.0200 | 3,295 |
| 12 Dec 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 379 |
| 11 Dec 2023 | 2.4300 | 2.4700 | 2.2100 | 2.2188 | 2.2188 | 3,341 |
| 08 Dec 2023 | 2.3700 | 2.5810 | 2.3700 | 2.4900 | 2.4900 | 363 |
| 07 Dec 2023 | 2.5200 | 2.5501 | 2.4500 | 2.4500 | 2.4500 | 430 |
| 06 Dec 2023 | 2.4100 | 2.6500 | 2.4100 | 2.6350 | 2.6350 | 2,091 |
| 05 Dec 2023 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 451 |
| 04 Dec 2023 | 2.4350 | 2.6590 | 2.3600 | 2.5200 | 2.5200 | 3,082 |
| *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.