UK markets open in 5 hours 15 minutes

FibroGen, Inc. (0IL8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.0000-0.1496 (-13.01%)
At close: 07:14PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.06001.09760.93761.00001.000061,486
23 Apr 20241.15001.25961.12001.14961.149637,075
22 Apr 20241.14001.16041.08041.15041.150415,657
19 Apr 20241.16001.18761.06961.08961.089629,961
18 Apr 20241.26001.30511.21961.21961.21969,165
17 Apr 20241.30001.30951.24001.30951.309516,512
16 Apr 20241.26951.34801.25951.29051.290524,828
15 Apr 20241.30001.37001.25001.31951.3195139,917
12 Apr 20241.35001.38511.23001.30951.309577,033
11 Apr 20241.45001.46501.36051.41051.410566,578
10 Apr 20241.45501.54771.37261.41951.419556,847
09 Apr 20241.60501.62001.53061.56061.560666,280
08 Apr 20241.63001.68941.57061.62061.620647,800
05 Apr 20241.58001.69001.53051.63501.6350150,136
04 Apr 20241.43001.82001.38001.63061.6306628,363
03 Apr 20242.04102.19011.19971.55941.5594639,020
02 Apr 20242.28002.29922.10012.16822.168262,058
28 Mar 20242.58002.58912.39002.39002.390041,151
27 Mar 20242.46002.65002.33502.61912.619112,302
26 Mar 20242.67002.77002.47502.47912.479113,997
25 Mar 20242.68002.78002.55092.69102.691051,909
22 Mar 20242.43002.65932.38092.61092.610934,838
21 Mar 20242.37002.43712.33242.36092.360923,299
20 Mar 20242.34002.37862.17802.36912.369120,462
19 Mar 20242.15002.38912.15002.35092.350932,926
18 Mar 20242.10002.34921.95072.25802.258033,843
15 Mar 20242.09002.20002.02072.05072.05079,394
14 Mar 20242.04002.15851.93002.02202.022019,315
13 Mar 20241.87002.17921.87001.99041.990499,809
12 Mar 20241.78002.06071.77201.90071.9007125,200
11 Mar 20241.76201.79071.72001.73061.73061,796
08 Mar 20241.84001.85501.78941.80071.80071,096
07 Mar 20241.87001.88761.71771.74941.74943,178
06 Mar 20241.95001.95001.86071.86931.86934,632
05 Mar 20241.92001.97261.80071.93071.93077,249
04 Mar 20241.83002.00931.80061.95071.95078,842
01 Mar 20241.75001.88931.70001.85071.85077,218
29 Feb 20242.02502.07001.90501.90501.905011,021
28 Feb 20242.09002.09001.91072.03072.030734,923
27 Feb 20241.55002.22921.55002.10072.100775,141
26 Feb 20241.80001.84801.74001.79061.790610,064
23 Feb 20241.83002.02931.83001.93501.93509,749
22 Feb 20241.71001.90931.67201.87071.870711,159
21 Feb 20241.73001.90261.71011.71061.710621,264
20 Feb 20242.15002.17921.80061.81071.810726,380
19 Feb 2024------
16 Feb 20242.14002.27001.98072.19082.19089,399
15 Feb 20242.26002.30262.09082.12882.128816,154
14 Feb 20242.22002.33002.03932.29922.299222,039
13 Feb 20242.61802.66002.28002.29082.290813,265
12 Feb 20242.74802.90802.61002.80102.801021,921
09 Feb 20242.40002.87102.34092.62102.621049,070
08 Feb 20242.16002.51142.16002.47092.470929,586
07 Feb 20241.90002.18991.90002.18992.189919,633
06 Feb 20242.00002.20001.88071.88071.88077,577
05 Feb 20241.80202.12991.80202.03072.030720,540
02 Feb 20242.32002.48801.80071.80071.800734,909
01 Feb 20241.83801.92991.77501.92991.92994,285
31 Jan 20241.62502.01901.58501.98001.980016,714
30 Jan 20242.07002.07001.53881.78061.780680,581
29 Jan 20240.96991.71000.89451.71001.7100288,126
26 Jan 20241.15001.18001.01501.03001.03009,253
25 Jan 20240.97001.13000.97001.10001.100028,348
24 Jan 20240.90000.96500.90000.96500.96507,428
23 Jan 20240.88900.88900.84000.84580.8458988
22 Jan 20240.77500.88230.77500.86750.867515,975
19 Jan 20240.78510.78510.78510.78510.785160
18 Jan 20240.76000.79800.76000.78250.78251,358
17 Jan 20240.74000.77030.74000.76590.7659568
16 Jan 20240.73000.76010.73000.76010.76011,982
15 Jan 2024------
12 Jan 20240.84990.84990.75640.75640.75641,083
11 Jan 20240.88000.88000.79500.79500.795019,233
10 Jan 20240.89000.89390.84120.84120.84121,846
09 Jan 20240.80440.88510.80000.88030.88035,993
08 Jan 20240.72440.76400.71440.74600.746092,082
05 Jan 20240.73250.74200.70700.74200.74202,382
04 Jan 20240.80000.80000.72000.72010.7201148,942
03 Jan 20240.82660.84200.80670.80980.80984,401
02 Jan 20240.84500.89000.84500.87560.87567,755
29 Dec 20230.91000.91000.85510.86410.86415,880
28 Dec 20230.84450.90000.84000.86610.866118,711
27 Dec 20230.80710.80710.74800.76020.760211,361
22 Dec 20230.70000.75660.70000.75660.75669,021
21 Dec 20230.59050.72030.59050.67760.677651,224
20 Dec 20230.62500.62500.60800.62010.6201191
19 Dec 20230.64000.70960.63200.63200.63207,303
18 Dec 20230.68000.70080.64000.64800.648061,735
15 Dec 20230.73150.75000.67000.72310.723165,337
14 Dec 20230.76000.77390.71200.71200.71205,140
13 Dec 20230.60900.67030.60900.66240.662422,106
12 Dec 20230.62920.62920.58000.62010.620110,969
11 Dec 20230.62560.65110.61020.65110.65112,728
08 Dec 20230.64300.64300.62390.62390.62392,016
07 Dec 20230.57680.61200.57680.61200.6120383
06 Dec 20230.55700.62600.55700.62330.62338,512
05 Dec 20230.68000.68000.59750.60030.60033,003
04 Dec 20230.63100.68230.62500.63570.63578,172
01 Dec 20230.57000.61790.57000.61790.61794,539
30 Nov 20230.53000.58510.51000.54290.542915,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...