UK Markets close in 8 hrs 25 mins

Evgen Pharma plc (EVG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.95000.0000 (0.00%)
As of 12:07PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20222.95003.00002.90002.95002.9500103,644
03 Oct 20223.05003.07002.90002.95002.9500281,929
30 Sept 20223.30003.34003.00003.05003.05001,133,656
29 Sept 20223.35003.35003.20003.30003.3000347,500
28 Sept 20223.45003.42003.30003.35003.3500708,721
27 Sept 20223.45003.50003.42003.45003.45001,069,561
26 Sept 20223.45003.49003.49003.49003.490025,000
23 Sept 20223.45003.50003.42003.45003.4500700,000
22 Sept 20223.40003.50003.37003.45003.4500660,609
21 Sept 20223.55003.50003.36703.40003.4000354,431
20 Sept 20223.55003.60003.50003.55003.5500359,240
16 Sept 20223.55003.64003.50003.55003.55002,428,107
15 Sept 20223.35003.69403.37003.55003.55002,069,958
14 Sept 20223.25003.37003.20003.35003.3500562,850
13 Sept 20223.25003.20003.20003.25003.2500116,560
12 Sept 20223.20003.20003.20003.25003.250025,000
09 Sept 20223.25003.20003.20003.25003.25001,131
08 Sept 20223.25003.30003.20003.25003.2500140,040
07 Sept 20223.25003.25003.25003.25003.2500-
06 Sept 20223.25003.25003.25003.25003.2500-
05 Sept 20223.25003.30003.30003.25003.2500300
02 Sept 20223.25003.30003.20003.25003.2500211
01 Sept 20223.25003.24003.20003.25003.250037,412
31 Aug 20223.25003.25003.20003.25003.25001,027,884
30 Aug 20223.35003.30003.16003.25003.2500526,014
26 Aug 20223.35003.31303.30103.35003.3500169,992
25 Aug 20223.35003.31403.31403.35003.350012,861
24 Aug 20223.35003.35003.35003.35003.35005,605,976
23 Aug 20223.35003.39003.30003.35003.3500250,037
22 Aug 20223.30003.30003.30003.30003.3000-
19 Aug 20223.35003.33503.30003.30003.3000225,300
18 Aug 20223.35003.37503.33003.35003.3500126,753
17 Aug 20223.35003.35003.35003.35003.3500-
16 Aug 20223.35003.30003.30003.35003.3500200
15 Aug 20223.35003.37503.37503.35003.35002,963
12 Aug 20223.45003.39003.31003.35003.35001,049,617
11 Aug 20223.45003.37503.37503.45003.450090,000
10 Aug 20223.45003.53003.36503.45003.4500259,642
09 Aug 20223.45003.36503.35003.45003.45009,555
08 Aug 20223.45003.60003.53003.45003.45001,532
05 Aug 20223.45003.36503.36503.45003.45003,000
04 Aug 20223.45003.30003.30003.45003.450031
03 Aug 20223.45003.54503.35003.45003.4500390,743
02 Aug 20223.45003.60003.35003.45003.450058,700
01 Aug 20223.55003.57003.40503.45003.4500127,600
29 Jul 20223.50003.58003.43003.50003.50002,206
28 Jul 20223.50003.58003.58003.50003.50006,815
27 Jul 20223.50003.41503.40003.50003.5000447,407
26 Jul 20223.55003.43003.43003.50003.500043,419
25 Jul 20223.40003.60003.31003.55003.5500318,714
22 Jul 20223.35003.50003.30203.40003.40001,152,757
21 Jul 20223.35003.32003.30003.35003.350020,016
20 Jul 20223.35003.34003.30003.35003.350028,970
19 Jul 20223.40003.25003.25003.35003.3500250,000
18 Jul 20223.40003.40003.40003.40003.4000-
15 Jul 20223.40003.39003.31003.40003.4000100,058
14 Jul 20223.40003.44003.44003.40003.40002,907
13 Jul 20223.50003.47003.31003.40003.4000148,432
12 Jul 20223.50003.49003.40203.50003.5000150,301
11 Jul 20223.50003.42003.42003.50003.500010,351
08 Jul 20223.50003.42003.42003.50003.5000750
07 Jul 20223.45003.49003.30003.50003.5000121,109
06 Jul 20223.40003.59003.36003.45003.4500475,000
05 Jul 20223.45003.50003.32503.40003.4000220,659
04 Jul 20223.45003.45003.45003.45003.4500-
01 Jul 20223.45003.49003.49003.45003.450028,381
30 Jun 20223.45003.45003.45003.45003.4500-
29 Jun 20223.55003.49003.40003.45003.4500149,478
28 Jun 20223.55003.55003.55003.55003.5500-
27 Jun 20223.55003.50003.40003.55003.5500326,363
24 Jun 20223.55003.60003.43003.55003.5500200,000
23 Jun 20223.45003.55503.30003.55003.5500740,818
22 Jun 20223.50003.50003.42003.45003.450075,100
21 Jun 20223.50003.40003.40003.50003.50008,000
20 Jun 20223.50003.49003.49003.50003.500014,183
17 Jun 20223.50003.42003.42003.50003.50002,004
16 Jun 20223.50003.49003.41003.50003.5000132,712
15 Jun 20223.55003.54003.50003.50003.5000168,853
14 Jun 20223.70003.60003.45003.55003.5500325,273
13 Jun 20223.85003.85003.70003.70003.7000377,328
10 Jun 20223.85003.94003.73003.85003.8500185,000
09 Jun 20223.95003.97003.80203.85003.8500556,045
08 Jun 20223.85004.09003.42803.95003.95001,599,156
07 Jun 20223.70003.98003.70203.85003.85001,058,355
06 Jun 20223.70003.55103.55103.70003.7000218
01 Jun 20223.70003.70003.55003.70003.7000776,058
31 May 20223.85003.81003.45003.70003.7000884,672
30 May 20223.85003.81003.71503.85003.850065,497
27 May 20223.85003.81203.81203.85003.850033,176
26 May 20223.85003.84003.81003.85003.850075,627
25 May 20223.85003.88603.80003.85003.8500164,630
24 May 20223.85003.76803.72003.85003.8500106,102
23 May 20223.75004.00003.72003.85003.850061,475
20 May 20223.80003.90003.70003.80003.8000318,580
19 May 20223.95004.00003.80003.80003.800093,473
18 May 20223.95003.83103.83103.95003.9500300,000
17 May 20223.95003.95003.95003.95003.9500-
16 May 20223.95003.97003.91403.95003.950059,668
13 May 20223.95003.97003.91003.95003.95002,992
12 May 20223.95003.97003.97003.95003.950024,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...