0IGA.L - Emergent BioSolutions Inc.

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20238.328.328.328.328.32121
08 Jun 2023------
07 Jun 20238.178.388.178.388.3835
06 Jun 20238.198.198.198.198.1918
05 Jun 20237.948.027.948.018.0136
02 Jun 2023------
01 Jun 2023------
31 May 20238.408.408.408.408.4098
30 May 20238.258.458.068.068.06148
26 May 20238.108.108.108.108.10200
25 May 2023------
24 May 20238.738.738.318.348.34121
23 May 20238.738.998.738.928.92557
22 May 20238.498.498.498.498.491
19 May 20238.658.658.658.658.6553
18 May 20238.898.898.788.788.781,100
17 May 20238.898.898.898.898.89100
16 May 2023------
15 May 20238.999.008.999.009.00502
12 May 20239.389.388.768.768.76338
11 May 2023------
10 May 20239.829.829.649.649.6414,105
09 May 2023------
05 May 20238.868.898.818.898.89880
04 May 2023------
03 May 20238.438.578.438.568.56670
02 May 20238.318.318.318.318.31500
28 Apr 20239.059.069.059.069.06150
27 Apr 20238.878.908.868.898.89271
26 Apr 20239.309.369.069.069.06452
25 Apr 202310.0110.0110.0110.0110.013
24 Apr 20239.9910.159.9910.1410.142,511
21 Apr 202310.3610.3610.3610.3610.36100
20 Apr 202310.4410.5510.2110.2110.21276
19 Apr 202310.8710.8710.4110.6410.64433
18 Apr 202311.5511.5510.7510.7710.771,329
17 Apr 202311.5612.0111.5612.0112.01240
14 Apr 202312.7012.7011.7211.7211.72365
13 Apr 202312.3012.3012.2612.2612.26366
12 Apr 202313.0013.0312.5912.5912.592,104
11 Apr 202312.5013.4212.5013.2313.232,834
06 Apr 202310.3610.6710.3610.6710.67119
05 Apr 202310.0210.1310.0210.1310.13105
04 Apr 20239.899.959.899.929.92145
03 Apr 202310.3010.309.539.539.53915
31 Mar 202310.0910.409.8810.4010.404,729
30 Mar 20239.5310.619.5310.1810.187,295
29 Mar 202310.6710.678.919.259.2534,222
28 Mar 20238.738.848.738.848.84200
27 Mar 20238.348.808.348.668.664,819
24 Mar 20237.788.077.788.058.052,743
23 Mar 20238.108.157.907.907.901,622
22 Mar 2023------
21 Mar 20238.138.268.068.258.252,507
20 Mar 20238.238.268.238.268.261,720
17 Mar 20239.059.058.328.328.321,328
16 Mar 2023------
15 Mar 20239.419.669.349.669.66362
14 Mar 20239.859.999.679.699.69914
13 Mar 20239.559.699.509.699.69900
10 Mar 20239.919.919.569.619.6124,451
09 Mar 202310.8510.8510.3710.3710.372,940
08 Mar 202310.6510.6510.4710.5910.59139
07 Mar 202310.6110.8410.6110.6510.65483
06 Mar 202311.5111.5111.0811.0811.08621
03 Mar 2023------
02 Mar 202311.8211.8411.8211.8411.84103
01 Mar 202312.1312.1311.8511.8511.85484
28 Feb 202313.2413.2411.9312.5012.50748
27 Feb 202313.9513.9513.9513.9513.952
24 Feb 202313.8413.8413.8413.8413.84100
23 Feb 2023------
22 Feb 202313.3713.3713.3713.3713.37641
21 Feb 202316.3616.3614.8314.8414.842,301
20 Feb 2023------
17 Feb 202315.6016.0715.6016.0716.071,252
16 Feb 202316.2016.2014.6014.8014.802,185
15 Feb 202313.9214.3413.9214.3414.34412
14 Feb 2023------
13 Feb 2023------
10 Feb 2023------
09 Feb 2023------
08 Feb 2023------
07 Feb 202313.4913.4913.4913.4913.4960
06 Feb 2023------
03 Feb 202314.3214.3214.3214.3214.321
02 Feb 202314.7314.7314.7314.7314.731,056
01 Feb 2023------
31 Jan 202313.2113.2113.2113.2113.2115
30 Jan 202313.1613.1613.1613.1613.1610
27 Jan 2023------
26 Jan 202313.6213.6213.6213.6213.62170
25 Jan 2023------
24 Jan 202313.4313.4313.1913.1913.19100
23 Jan 2023------
20 Jan 202313.3113.3113.3113.3113.3138
19 Jan 2023------
18 Jan 202313.4313.6213.4313.6213.62841
17 Jan 2023------
16 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...