UK markets closed

Emergent BioSolutions Inc. (0IGA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.9800+0.0300 (+1.54%)
At close: 05:52PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.77001.99001.77001.98001.98001,186
18 Apr 20241.87791.95001.81001.95001.9500907
17 Apr 20241.96501.96501.92001.94001.9400375
16 Apr 20241.93982.01991.90001.96001.96001,401
15 Apr 20242.04992.07002.00002.06502.0650339
12 Apr 20242.16002.16002.06002.06002.0600500
11 Apr 20242.23002.23002.18002.21502.2150396
10 Apr 20242.23002.23002.21222.22002.220082
09 Apr 20242.27842.34002.24502.24502.2450495
08 Apr 20242.25002.36002.22002.27492.27491,271
05 Apr 20242.23802.38002.23802.38002.38004,355
04 Apr 20242.25072.34002.24082.32502.325012,881
03 Apr 20242.15652.33502.15652.25502.25508,291
02 Apr 20242.23912.26852.15772.15772.15773,695
28 Mar 20242.67552.69002.47992.56202.56207,125
27 Mar 20242.54002.63002.47002.59002.59001,087
26 Mar 20242.56882.56882.46782.49002.49002,828
25 Mar 20242.51932.61002.40002.59132.59133,839
22 Mar 20242.47502.50502.40002.44002.44004,110
21 Mar 20242.53722.60002.50002.50502.50501,847
20 Mar 20242.41002.56002.41002.56002.56003,469
19 Mar 20242.43002.56002.43002.51002.51001,038
18 Mar 20242.46302.58002.40002.42502.425012,585
15 Mar 20242.34402.50002.34002.45992.45996,511
14 Mar 20242.15302.34982.12002.34502.34506,596
13 Mar 20242.34502.37002.26202.28002.280010,333
12 Mar 20242.81002.86002.55002.57002.570013,476
11 Mar 20242.60002.95992.59002.79002.79009,844
08 Mar 20242.77202.81002.67002.73002.73001,701
07 Mar 20242.72502.88002.34002.80002.800029,388
06 Mar 20243.72003.72003.16003.22003.22008,352
05 Mar 20243.05373.72003.00003.64503.645025,255
04 Mar 20243.50003.50003.30003.34503.3450952
01 Mar 20243.34003.54003.22133.43003.43005,553
29 Feb 20243.37003.37003.21003.31003.31002,748
28 Feb 20243.25203.60003.15003.32503.325027,444
27 Feb 20242.84003.38992.78003.33003.330048,433
26 Feb 20242.72003.02942.72002.77062.770628,794
23 Feb 20242.64003.21882.64002.87502.875038,451
22 Feb 20242.65062.97052.47082.95922.959234,099
21 Feb 20241.83003.23001.66002.45002.4500743,974
20 Feb 20241.57001.58001.49501.49501.4950612
19 Feb 2024------
16 Feb 20241.73001.73001.60001.61001.61004,443
15 Feb 20241.73201.73201.66001.69001.69005,393
14 Feb 20241.53501.66501.53501.66501.66504,720
13 Feb 20241.64201.67001.59001.60001.60004,495
12 Feb 20241.64181.81001.61001.81001.81007,245
09 Feb 20241.64501.64501.52001.59001.59005,387
08 Feb 20241.53001.62501.52001.62501.62501,280
07 Feb 20241.51501.52001.50001.51001.5100734
06 Feb 20241.49001.56001.48001.54001.5400794
05 Feb 20241.58001.58801.50801.55001.55002,164
02 Feb 20241.64001.75001.58001.58001.5800895
01 Feb 20241.69861.69951.63001.63501.63501,464
31 Jan 20241.70001.79001.70001.79001.79001,784
30 Jan 20241.83001.84001.74001.75001.75001,822
29 Jan 20241.83801.88001.77001.79001.79002,278
26 Jan 20241.91001.95881.83001.84001.84001,921
25 Jan 20241.90001.94001.88801.89001.8900341
24 Jan 2024------
23 Jan 20242.05002.05001.95091.98201.98202,273
22 Jan 20241.87881.98001.87881.94001.94004,063
19 Jan 20241.81801.86001.81001.83001.8300674
18 Jan 20241.92001.92001.85001.85001.85002,638
17 Jan 20241.98062.02001.93801.93911.93913,308
16 Jan 20242.02082.07002.02082.04002.04005,335
15 Jan 2024------
12 Jan 20242.08002.17002.04002.08082.08081,940
11 Jan 20242.14502.23002.09202.11002.11008,132
10 Jan 20242.27052.33002.15922.18082.18087,091
09 Jan 20242.08912.13002.08912.10112.1011570
08 Jan 20242.14202.22502.14112.19922.19922,933
05 Jan 20242.27002.27002.22912.24902.2490610
04 Jan 20242.33502.33502.23502.28802.2880503
03 Jan 20242.50202.53002.34502.40002.40005,834
02 Jan 20242.34002.74202.31002.63802.63801,731
29 Dec 20232.45002.49002.37102.39502.39504,558
28 Dec 20232.42502.44002.32002.40012.40013,645
27 Dec 20232.45132.45202.43502.43502.4350296
22 Dec 20232.43002.48002.43002.46002.46002,964
21 Dec 20232.30002.31002.25002.29002.29001,471
20 Dec 20232.44902.45002.32002.33002.33001,594
19 Dec 20232.30002.54002.30002.42002.42002,303
18 Dec 20232.33002.39002.26002.39002.39001,486
15 Dec 20232.59002.59002.44002.44002.4400965
14 Dec 20232.34502.69002.34502.57002.57002,563
13 Dec 20232.11002.11002.02002.02002.02003,295
12 Dec 20232.10002.10002.05002.06002.0600379
11 Dec 20232.43002.47002.21002.21882.21883,341
08 Dec 20232.37002.58102.37002.49002.4900363
07 Dec 20232.52002.55012.45002.45002.4500430
06 Dec 20232.41002.65002.41002.63502.63502,091
05 Dec 20232.56002.56002.48002.48002.4800451
04 Dec 20232.43502.65902.36002.52002.52003,082
01 Dec 20232.10002.36072.10002.36072.3607283
30 Nov 20232.14002.34002.14002.23002.230010,359
29 Nov 20232.05002.33002.05002.21002.21004,231
28 Nov 20232.07002.08001.96501.99001.99006,937
27 Nov 20232.02002.07002.02002.03002.0300802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...