UK Markets open in 1 hr 8 mins

Evgen Pharma plc (EVG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.85-0.05 (-0.85%)
At close: 3:48PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 20215.905.905.805.855.85198,866
21 Oct 20215.905.935.805.905.9037,085
20 Oct 20216.005.975.805.905.90278,388
19 Oct 20216.106.105.806.006.00626,981
18 Oct 20216.106.096.006.106.10116,356
15 Oct 20216.106.156.006.106.10124,342
14 Oct 20215.756.205.706.056.05335,591
13 Oct 20215.805.705.705.705.7094,467
12 Oct 20215.805.855.705.805.80171,577
11 Oct 20215.855.905.705.805.8088,649
08 Oct 20216.106.055.705.855.85163,500
07 Oct 20215.906.105.706.106.10784,896
06 Oct 20215.956.005.805.905.90198,544
05 Oct 20215.606.135.505.955.95737,656
04 Oct 20215.855.805.705.755.75132,686
01 Oct 20215.855.905.805.855.8542,899
30 Sept 20215.905.955.865.905.9071,787
29 Sept 20215.905.955.865.905.9032,770
28 Sept 20215.956.005.805.905.9086,089
27 Sept 20215.955.955.905.955.9527,094
24 Sept 20215.955.995.865.955.9533,719
23 Sept 20215.955.995.925.955.9582,353
22 Sept 20216.106.205.905.955.95149,847
21 Sept 20216.056.105.896.106.10477,155
20 Sept 20216.356.456.036.156.15296,642
17 Sept 20215.856.285.806.206.201,182,223
16 Sept 20215.905.955.815.855.85208,007
15 Sept 20216.106.195.905.905.90913,070
14 Sept 20216.056.145.906.106.10681,216
13 Sept 20216.016.016.016.016.0178
10 Sept 20216.256.206.006.106.10933,482
09 Sept 20216.556.506.106.106.10478,901
08 Sept 20216.606.556.506.556.55430,916
07 Sept 20216.807.006.556.606.601,616,590
06 Sept 20217.107.306.506.806.801,594,870
03 Sept 20217.207.226.807.157.152,627,580
02 Sept 20216.409.006.407.007.0019,869,928
01 Sept 20216.406.506.306.406.40892,556
31 Aug 20216.406.606.306.406.40587,750
27 Aug 20216.506.676.306.406.40406,525
26 Aug 20216.406.606.396.506.506,473,327
25 Aug 20216.006.755.806.506.504,483,269
24 Aug 20215.156.105.225.905.903,935,248
23 Aug 20215.105.205.005.155.15581,315
20 Aug 20215.055.205.005.105.10241,265
19 Aug 20215.055.184.955.055.05233,961
18 Aug 20215.105.134.805.055.05264,226
17 Aug 20215.155.204.974.974.97943,582
16 Aug 20215.555.405.115.155.15753,057
13 Aug 20215.555.645.405.555.55221,120
12 Aug 20215.905.905.405.555.55496,356
11 Aug 20216.056.105.805.905.90574,778
10 Aug 20216.106.176.006.056.05841,552
09 Aug 20215.956.405.906.106.102,865,916
06 Aug 20215.406.005.405.955.952,887,546
05 Aug 20214.955.494.905.405.401,575,428
04 Aug 20214.955.004.914.954.95194,164
03 Aug 20214.955.004.914.954.95354,305
02 Aug 20214.905.004.904.954.95416,832
30 Jul 20214.904.994.774.904.90843,577
29 Jul 20215.005.104.854.904.90523,058
28 Jul 20215.205.304.805.005.001,849,138
27 Jul 20215.205.305.005.205.20230,181
26 Jul 20215.305.395.155.205.20473,654
23 Jul 20215.255.405.105.305.30297,195
22 Jul 20215.305.405.165.255.25268,708
21 Jul 20215.305.405.005.305.30634,454
20 Jul 20215.155.705.085.305.302,169,804
19 Jul 20215.255.505.005.155.153,001,722
16 Jul 20214.905.704.805.305.303,027,540
15 Jul 20215.105.114.804.904.902,105,178
14 Jul 20215.405.705.005.105.104,554,716
13 Jul 20214.805.424.705.405.4011,766,348
12 Jul 20214.854.904.524.684.682,924,744
09 Jul 20215.155.304.224.854.8535,804,399
08 Jul 20217.657.707.307.457.453,411,225
07 Jul 20217.807.997.507.657.65850,463
06 Jul 20217.807.997.657.807.80828,946
05 Jul 20218.108.007.707.807.80918,854
02 Jul 20218.058.267.558.108.102,335,798
01 Jul 20218.058.307.808.058.05692,805
30 Jun 20218.058.107.857.907.901,102,821
29 Jun 20217.608.207.577.667.661,699,629
28 Jun 20217.357.707.307.607.603,223,630
25 Jun 20217.557.587.307.307.302,691,104
24 Jun 20217.607.707.527.557.551,270,831
23 Jun 20217.657.707.507.607.60887,701
22 Jun 20217.908.507.507.657.652,554,225
21 Jun 20217.658.007.577.907.901,164,390
18 Jun 20217.607.807.557.657.65661,746
17 Jun 20217.757.897.257.307.301,991,228
16 Jun 20217.858.007.707.707.701,066,364
15 Jun 20217.958.107.867.957.951,906,816
14 Jun 20218.659.007.707.707.704,645,853
11 Jun 20218.909.108.308.458.452,295,397
10 Jun 20218.559.508.509.309.303,727,517
09 Jun 20218.558.648.408.558.551,048,226
08 Jun 20218.628.908.408.558.553,378,082
07 Jun 20218.809.008.328.628.622,731,924
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...