UK markets closed

Emergent BioSolutions Inc. (0IGA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.77-0.43 (-3.03%)
At close: 07:03PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.9714.4113.4513.7713.7717,084
25 Jul 202414.1914.5613.5014.2014.2019,002
24 Jul 202412.3013.7112.0013.5013.5011,927
23 Jul 202411.4812.5311.4812.0612.0628,530
22 Jul 202410.9511.2310.6111.0211.0215,617
19 Jul 202411.0911.9811.0011.7311.7316,411
18 Jul 202412.0412.3511.3111.4611.4612,157
17 Jul 202412.6312.7711.3712.0512.0538,153
16 Jul 202411.4512.3511.1712.3512.3527,181
15 Jul 202411.1711.4810.7211.4811.4857,145
12 Jul 202410.1610.859.8710.7010.7027,339
11 Jul 20249.4410.249.189.839.8348,237
10 Jul 20248.879.038.618.978.9721,442
09 Jul 20248.208.778.018.578.5714,453
08 Jul 20248.108.447.978.308.3018,058
05 Jul 20247.547.737.437.657.659,407
04 Jul 2024------
03 Jul 20247.687.707.027.567.5614,615
02 Jul 20247.318.297.157.507.5067,580
01 Jul 20246.737.116.706.776.779,193
28 Jun 20247.007.346.927.007.0016,045
27 Jun 20246.337.036.317.037.035,611
26 Jun 20246.837.126.286.516.5122,235
25 Jun 20246.706.826.576.826.828,267
24 Jun 20246.416.976.296.616.6113,933
21 Jun 20246.506.886.506.766.766,418
20 Jun 20246.186.716.056.586.5815,992
19 Jun 2024------
18 Jun 20246.116.165.885.995.995,965
17 Jun 20245.896.045.896.046.042,123
14 Jun 20245.926.115.796.016.016,063
13 Jun 20246.256.256.116.116.11653
12 Jun 20246.776.936.526.556.5515,783
11 Jun 20246.326.576.266.496.4921,848
10 Jun 20246.046.416.006.326.3217,895
07 Jun 20246.176.445.996.186.1815,441
06 Jun 20246.637.136.406.456.4527,873
05 Jun 20245.696.705.606.526.5231,640
04 Jun 20245.936.275.755.755.7518,184
03 Jun 20245.646.245.526.146.1449,579
31 May 20245.125.725.095.665.6624,521
30 May 20244.835.064.795.035.0315,750
29 May 20244.574.864.574.584.584,121
28 May 20244.804.924.634.854.852,118
24 May 20244.995.034.634.694.6913,928
23 May 20245.005.154.804.944.9415,769
22 May 20245.205.335.015.015.018,799
21 May 20245.755.865.325.335.3318,317
20 May 20245.646.265.565.985.9826,788
17 May 20245.375.875.315.645.6429,857
16 May 20245.715.775.395.435.4321,819
15 May 20245.315.755.235.745.7432,139
14 May 20245.335.565.115.215.2133,484
13 May 20244.465.524.315.505.5071,287
10 May 20244.394.484.264.274.2711,240
09 May 20244.534.554.184.404.4033,325
08 May 20244.314.924.284.354.35153,871
07 May 20243.934.573.934.374.37103,991
03 May 20243.183.933.183.793.79136,045
02 May 20242.924.752.844.224.22428,174
01 May 20241.901.981.881.891.897,683
30 Apr 20241.811.871.811.861.86446
29 Apr 20241.952.031.911.911.912,113
26 Apr 20241.941.991.941.941.942,202
25 Apr 20242.102.151.971.981.982,577
24 Apr 20242.302.302.152.152.152,427
23 Apr 20242.262.352.212.282.283,156
22 Apr 20242.022.252.022.202.204,529
19 Apr 20241.771.991.771.981.981,186
18 Apr 20241.881.951.811.951.95907
17 Apr 20241.971.971.921.941.94375
16 Apr 20241.942.021.901.961.961,401
15 Apr 20242.052.072.002.072.07339
12 Apr 20242.162.162.062.062.06500
11 Apr 20242.232.232.182.212.21396
10 Apr 20242.232.232.212.222.2282
09 Apr 20242.282.342.242.242.24495
08 Apr 20242.252.362.222.272.271,271
05 Apr 20242.242.382.242.382.384,355
04 Apr 20242.252.342.242.332.3312,881
03 Apr 20242.162.342.162.262.268,291
02 Apr 20242.242.272.162.162.163,695
28 Mar 20242.682.692.482.562.567,125
27 Mar 20242.542.632.472.592.591,087
26 Mar 20242.572.572.472.492.492,828
25 Mar 20242.522.612.402.592.593,839
22 Mar 20242.472.512.402.442.444,110
21 Mar 20242.542.602.502.512.511,847
20 Mar 20242.412.562.412.562.563,469
19 Mar 20242.432.562.432.512.511,038
18 Mar 20242.462.582.402.422.4212,585
15 Mar 20242.342.502.342.462.466,511
14 Mar 20242.152.352.122.352.356,596
13 Mar 20242.352.372.262.282.2810,333
12 Mar 20242.812.862.552.572.5713,476
11 Mar 20242.602.962.592.792.799,844
08 Mar 20242.772.812.672.732.731,701
07 Mar 20242.722.882.342.802.8029,388
06 Mar 20243.723.723.163.223.228,352
05 Mar 20243.053.723.003.643.6425,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...