EVG.L - Evgen Pharma plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20197.557.597.307.457.4561,393
05 Dec 20197.457.607.507.557.5532,679
04 Dec 20197.557.507.507.457.4550,000
03 Dec 20197.557.607.607.557.5526,184
02 Dec 20197.557.577.577.557.553,300
29 Nov 20197.557.577.577.557.551,267
28 Nov 20197.657.657.507.557.5558,152
27 Nov 20197.657.807.657.657.65208,121
26 Nov 20198.108.007.607.657.65134,058
25 Nov 20198.108.008.008.108.1010,200
22 Nov 20198.108.007.808.108.1060,125
21 Nov 20198.258.008.008.108.1011,952
20 Nov 20198.358.208.208.258.2523,797
19 Nov 20198.708.458.238.358.35187,677
18 Nov 20198.259.008.308.708.70167,846
15 Nov 20198.058.507.908.258.25180,004
14 Nov 20197.108.407.258.058.051,120,427
13 Nov 20197.107.776.907.107.101,004,795
12 Nov 20197.857.757.007.107.103,147,964
11 Nov 20197.258.475.507.857.857,266,883
08 Nov 201916.5016.5016.0016.0016.00169,322
07 Nov 201916.7516.5916.1316.5016.50266,134
06 Nov 201916.7516.6016.5016.7516.75193,540
05 Nov 201916.7516.6016.5016.7516.75193,191
04 Nov 201916.3816.8516.4516.7516.75682,340
01 Nov 201916.5016.6016.0016.3816.38569,771
31 Oct 201914.4016.5014.5016.5016.50913,472
30 Oct 201914.4014.5014.4014.4014.40451,441
29 Oct 201914.6314.5714.0014.4014.40272,201
28 Oct 201914.6314.6314.5014.6314.63118,121
25 Oct 201914.6314.6314.5014.6314.6311,025
24 Oct 201914.3814.7514.5014.6314.6340,000
23 Oct 201914.3814.5014.5014.3814.3857,500
22 Oct 201914.3814.5014.0014.3814.3822,709
21 Oct 201914.5014.5014.1314.3814.3856,813
18 Oct 201914.5014.5014.3214.5014.5030,186
17 Oct 201914.6314.6014.3214.5014.50210,700
16 Oct 201914.0015.1813.8514.6314.631,438,809
15 Oct 201913.8814.0513.7513.8813.88727,042
14 Oct 201913.8814.2513.5013.8813.88145,999
11 Oct 201914.1314.2513.7513.8813.8899,569
10 Oct 201914.2514.1513.7514.1314.13213,432
09 Oct 201914.8814.5614.0014.2514.25500,369
08 Oct 201914.8814.7714.7514.8814.8811,768
07 Oct 201914.8814.9014.7714.8814.8826,857
04 Oct 201914.8814.9014.7714.8814.88136,591
03 Oct 201914.9314.9214.7714.8814.8846,807
02 Oct 201914.9314.9314.8514.9314.9315,175
01 Oct 201914.9314.9414.8514.9314.9373,454
30 Sep 201914.9314.9414.8614.9314.9355,010
27 Sep 201915.0715.2514.7014.8514.85114,065
26 Sep 201915.1315.1914.5515.0715.07527,480
25 Sep 201915.7515.7014.8015.1315.13501,198
24 Sep 201915.8815.9415.5015.7515.75216,582
23 Sep 201916.5016.7515.8115.8815.881,232,514
20 Sep 201916.1316.0515.8816.1316.13137,175
19 Sep 201916.0016.0615.7516.1316.13293,072
18 Sep 201916.6316.2515.8816.5016.50130,496
17 Sep 201916.6316.4016.3016.6316.6311,124
16 Sep 201916.6316.4016.2516.6316.6323,337
13 Sep 201916.2516.6315.9716.6316.631,652,528
12 Sep 201916.2516.5016.0016.2516.25310,858
11 Sep 201916.2516.1016.0016.2516.2553,528
10 Sep 201916.7516.2016.0016.2516.25268,918
09 Sep 201916.7516.6016.0016.7516.75118,526
06 Sep 201916.7516.6016.3016.7516.7515,480
05 Sep 201916.2517.4516.3916.7516.751,558,869
04 Sep 201915.9516.1015.7215.9515.9544,167
03 Sep 201916.3016.1015.5015.9515.95649,602
02 Sep 201916.3816.3515.9016.3016.30236,677
30 Aug 201916.5016.7515.6016.3816.38228,157
29 Aug 201916.6316.5616.2516.5016.5065,569
28 Aug 201917.8818.0016.0016.6316.63646,977
27 Aug 201917.3818.0017.0017.8817.881,391,875
23 Aug 201916.3818.4016.3817.6317.631,667,568
22 Aug 201916.3816.4916.2516.3816.38180,923
21 Aug 201916.3816.2516.2516.3816.387,076
20 Aug 201916.6316.5016.1016.3816.38144,708
19 Aug 201916.6316.5516.5016.6316.63801
16 Aug 201916.6316.5416.5016.6316.638,883
15 Aug 201916.6316.5516.5016.6316.6384,760
14 Aug 201916.8816.7516.0016.6316.6371,603
13 Aug 201917.1317.0516.5516.8816.8882,732
12 Aug 201917.1317.2016.7517.1317.1361,227
09 Aug 201917.1317.1317.1317.1317.13-
08 Aug 201916.8817.3516.7517.1317.13380,431
07 Aug 201917.3817.2516.5016.8816.88111,880
06 Aug 201917.8817.7517.1017.3817.3865,781
05 Aug 201917.8817.8517.7517.8817.8826,725
02 Aug 201917.8817.8017.7517.8817.888,046
01 Aug 201917.8818.0017.8018.0018.0028,333
31 Jul 201917.8818.0017.7518.0018.0082,052
30 Jul 201918.3818.4017.8017.8817.88130,297
29 Jul 201918.2519.5018.1618.3818.38452,736
26 Jul 201917.7518.7017.7518.2518.25630,600
25 Jul 201917.4017.7517.2017.5017.50148,852
24 Jul 201917.4517.4517.0017.2517.2579,750
23 Jul 201917.0517.2517.0017.2517.2544,900
22 Jul 201917.6317.6317.4817.2517.2547,883
19 Jul 201917.5017.5517.5017.7517.7528,377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more