UK markets closed

Evgen Pharma plc (EVG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.77500.0000 (0.00%)
At close: 02:33PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.80000.80000.77500.77500.7750359,425
15 Apr 20240.77500.79800.77500.77500.7750794,049
12 Apr 20240.77500.80000.75000.77500.77502,097,259
11 Apr 20240.75000.80000.73500.77500.7750870,035
10 Apr 20240.75000.80000.70000.75000.75001,412,474
09 Apr 20240.77500.85000.72500.75000.75001,402,309
08 Apr 20240.80000.85000.76600.80000.8000179,917
05 Apr 20240.80000.85000.77800.80000.8000585,086
04 Apr 20240.85001.00000.75000.80000.80004,902,536
03 Apr 20240.85000.86900.81300.85000.8500359,960
02 Apr 20240.87500.87500.80000.85000.8500111,592
28 Mar 20240.87500.90000.85100.87500.8750116,116
27 Mar 20240.87500.90000.85200.87500.87501,185,440
26 Mar 20240.87500.90000.81000.87500.87502,281,489
25 Mar 20240.95000.95100.82900.87500.87502,359,794
22 Mar 20240.97500.96400.90000.95000.95001,417,725
21 Mar 20240.97501.00000.92100.97500.9750436,395
20 Mar 20241.05001.10000.95000.97500.9750546,621
19 Mar 20240.95000.94700.90900.92500.9250560,088
18 Mar 20240.97501.00000.91100.95000.9500397,070
15 Mar 20241.05001.00000.95100.97500.9750308,637
14 Mar 20241.05001.10001.00001.05001.0500102,613
13 Mar 20241.05001.05001.00001.05001.050060,039
12 Mar 20241.05001.04401.00001.05001.0500255,688
11 Mar 20241.02501.09001.00001.05001.05001,001,581
08 Mar 20241.02501.09400.95001.02501.025093,354
07 Mar 20240.95001.07800.90001.02501.02501,669,291
06 Mar 20241.00000.98800.94000.95000.9500277,136
05 Mar 20240.95001.00000.93800.95000.950014,375
04 Mar 20240.95001.00000.90000.95000.9500442,676
01 Mar 20240.95001.00000.90400.95000.9500409,546
29 Feb 20241.05001.10000.93700.95000.95004,326,746
28 Feb 20241.10001.10001.00001.05001.05001,254,577
27 Feb 20241.15001.30001.00001.10001.10007,204,456
26 Feb 20241.05001.10001.00001.05001.0500323,385
23 Feb 20241.05001.10001.00001.05001.0500180,842
22 Feb 20241.07501.10001.01001.05001.0500842,438
21 Feb 20241.10001.12001.05001.07501.0750640,165
20 Feb 20241.20001.25001.06101.10001.1000950,519
19 Feb 20241.05001.39001.01601.20001.20006,278,870
16 Feb 20241.10001.15001.00001.05001.0500768,660
15 Feb 20240.95001.19000.99001.10001.10004,225,298
14 Feb 20241.05001.10000.90000.95000.9500910,201
13 Feb 20241.05001.05001.00001.05001.05001,450,692
12 Feb 20241.15001.20001.00001.05001.05001,553,585
09 Feb 20241.47501.45001.01501.15001.15007,709,692
08 Feb 20241.47501.53001.50001.47501.475012,288
07 Feb 20241.50001.50501.41001.45001.4500155,593
06 Feb 20241.55001.59501.50001.50001.50001,154,999
05 Feb 20241.60001.55301.50001.55001.5500556,414
02 Feb 20241.62501.69601.55501.60001.6000609,356
01 Feb 20241.55001.68001.58401.62501.6250830,774
31 Jan 20241.70001.69401.52501.55001.5500749,381
30 Jan 20241.70001.77001.65001.70001.70001,391,230
29 Jan 20241.85001.90001.65501.70001.70001,769,840
26 Jan 20241.67501.93801.65601.85001.85005,688,225
25 Jan 20241.55001.72501.55001.65001.65007,256,074
24 Jan 20241.52501.57501.45901.55001.55002,491,600
23 Jan 20241.55001.54001.51801.52501.5250384,394
22 Jan 20241.60001.64501.43601.55001.55002,859,785
19 Jan 20241.60001.62001.43601.60001.60001,090,958
18 Jan 20241.35001.60001.40001.60001.60006,144,465
17 Jan 20241.35001.50001.35001.35001.35004,159,947
16 Jan 20241.50001.67801.30001.35001.35004,854,534
15 Jan 20241.55001.52001.45001.50001.5000271,780
12 Jan 20241.55001.58501.51001.55001.55001,015,114
11 Jan 20241.65001.70001.51101.55001.5500155,568
10 Jan 20241.65001.67501.60001.65001.6500591,697
09 Jan 20241.70001.68501.61001.65001.65001,254,070
08 Jan 20241.72501.89801.67001.70001.70005,930,640
05 Jan 20241.50002.00001.46601.72501.725013,817,148
04 Jan 20241.60001.56401.50001.50001.5000477,062
03 Jan 20241.60001.50001.50001.60001.6000113
02 Jan 20241.60001.63001.51201.60001.60008,601
29 Dec 20231.60001.62001.50001.60001.6000670,018
28 Dec 20231.60001.68801.50001.60001.600025,641
27 Dec 20231.60001.68801.60001.60001.60003,954,598
22 Dec 20231.60001.67001.50201.60001.600021,772
21 Dec 20231.60001.60001.50001.55001.5500529,814
20 Dec 20231.60001.70001.51501.60001.600045,121
19 Dec 20231.60001.70001.51201.60001.60001,650,000
18 Dec 20231.60001.67001.53001.60001.600070,661
15 Dec 20231.60001.70001.51201.60001.60001,743,418
14 Dec 20231.70001.78001.51201.60001.60001,524,000
13 Dec 20231.70001.76401.76401.70001.7000226,757
12 Dec 20231.70001.80001.70001.70001.70001,299,705
11 Dec 20231.70001.77001.68101.70001.700027,172
08 Dec 20231.70001.77001.77001.70001.70006,650
07 Dec 20231.70001.70001.70001.70001.7000650,000
06 Dec 20231.70001.78001.67501.70001.700041,404
05 Dec 20231.70001.78501.67501.70001.700062,195
04 Dec 20231.70001.78801.70001.70001.7000650,000
01 Dec 20231.70001.80001.60001.70001.7000517
30 Nov 20231.70001.80001.79001.70001.7000201,395
29 Nov 20231.70001.78501.60001.60001.6000651,628
28 Nov 20231.70001.70001.53001.53001.5300300,042
27 Nov 20231.70001.68901.60001.70001.700021,949
24 Nov 20231.70001.70001.70001.70001.7000-
23 Nov 20231.70001.62001.62001.70001.700075,678
22 Nov 20231.70001.68901.68901.70001.700020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...