UK Markets closed

Evgen Pharma plc (EVG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4.95000.0000 (0.00%)
At close: 12:03PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20214.90505.00004.90504.95004.9500354,305
02 Aug 20214.90005.00004.89904.95004.9500416,832
30 Jul 20214.90004.99004.77004.90004.9000843,577
29 Jul 20215.00005.10004.85004.90004.9000523,058
28 Jul 20215.20005.30004.80005.00005.00001,849,138
27 Jul 20215.20005.30005.00005.20005.2000230,181
26 Jul 20215.30005.38905.15005.20005.2000473,654
23 Jul 20215.25005.40005.10005.30005.3000297,195
22 Jul 20215.30005.40005.16005.25005.2500268,708
21 Jul 20215.30005.40005.00005.30005.3000634,454
20 Jul 20215.15005.70005.07805.30005.30002,169,804
19 Jul 20215.25005.49705.00005.15005.15003,001,722
16 Jul 20214.90005.70004.80005.30005.30003,027,540
15 Jul 20215.10005.10904.80004.90004.90002,105,178
14 Jul 20215.40005.70005.00005.10005.10004,554,716
13 Jul 20210.04800.05420.04700.05400.054011,766,348
12 Jul 20214.85004.90004.52004.68004.68002,924,744
09 Jul 20215.15005.30304.22004.85004.850035,804,399
08 Jul 20217.65007.70007.30007.45007.45003,411,225
07 Jul 20217.80007.99007.50307.65007.6500850,463
06 Jul 20217.80007.98807.65007.80007.8000828,946
05 Jul 20218.10008.00007.70007.80007.8000918,854
02 Jul 20218.05008.26007.55008.10008.10002,335,798
01 Jul 20218.05008.30007.80008.05008.0500692,805
30 Jun 20218.05008.10007.85007.90007.90001,102,821
29 Jun 20217.60008.20007.57007.66007.66001,699,629
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20217.65008.00007.57507.90007.90001,164,390
18 Jun 20217.60007.80007.55007.65007.6500661,746
17 Jun 20217.75007.89007.25007.30007.30001,991,228
16 Jun 20217.85008.00007.70007.70007.70001,066,364
15 Jun 20217.95008.10007.86007.95007.95001,906,816
14 Jun 20218.65008.99907.70007.70007.70004,645,853
11 Jun 20218.90009.10008.30008.45008.45002,295,397
10 Jun 20218.55009.50008.50009.30009.30003,727,517
09 Jun 20218.55008.64008.40308.55008.55001,048,226
08 Jun 20218.62008.90008.40008.55008.55003,378,082
07 Jun 20218.80009.00008.32008.62008.62002,731,924
04 Jun 20218.85009.00008.55008.80008.8000966,065
03 Jun 20219.10009.14808.50008.85008.8500650,439
02 Jun 20218.55009.45008.35009.10009.10004,558,404
01 Jun 20218.95009.09008.30208.55008.55002,475,322
28 May 20218.40009.25008.20008.30008.30003,126,997
27 May 20218.65008.50008.30008.40008.4000294,385
26 May 20218.75009.10008.50008.65008.65001,583,322
25 May 20217.85009.00007.75008.80008.80002,286,409
24 May 20217.80008.00007.71007.85007.8500180,277
21 May 20217.85008.10007.61007.80007.80001,046,820
20 May 20217.85007.92007.70007.85007.8500388,817
19 May 20217.35008.10007.30007.85007.8500910,742
18 May 20217.30007.48007.20007.35007.35006,283,950
17 May 20217.45007.70007.33007.40007.40003,672,208
14 May 20217.60007.68007.50007.45007.4500154,860
13 May 20217.65007.80007.51507.60007.6000281,858
12 May 20217.80007.94007.51507.65007.6500939,218
11 May 20217.85008.00007.70007.80007.8000828,804
10 May 20218.00007.90007.65007.85007.8500371,117
07 May 20217.90007.91007.80007.85007.85002,207,092
06 May 20217.90007.99507.80007.90007.9000393,016
05 May 20217.95008.08707.85007.95007.9500388,149
04 May 20217.75008.00007.57507.95007.95001,709,023
30 Apr 20217.90008.00007.50807.75007.75002,357,704
29 Apr 20218.00008.14007.70007.90007.9000713,389
28 Apr 20218.15008.20007.80007.80007.80001,382,662
27 Apr 20218.35008.39008.01308.15008.15001,343,241
26 Apr 20218.25008.29908.00008.20008.20002,228,276
23 Apr 20218.15008.30008.00008.30008.30002,328,771
22 Apr 20218.15008.30008.00008.15008.15003,643,784
21 Apr 20217.90008.60007.90808.15008.15003,224,082
20 Apr 20218.00008.00007.80007.90007.90002,094,255
19 Apr 20218.10008.12507.85007.90007.9000771,844
16 Apr 20218.15008.22007.80008.10008.1000581,282
15 Apr 20218.30008.42008.09908.15008.1500319,538
14 Apr 20218.30008.40008.20008.40008.4000399,964
13 Apr 20218.30008.40008.20008.30008.3000415,825
12 Apr 20218.60008.54208.23008.30008.3000517,395
09 Apr 20218.50008.70008.50008.50008.50002,958,750
08 Apr 20218.15009.00008.02008.50008.50009,081,981
07 Apr 20218.35009.20108.10008.50008.500010,174,756
06 Apr 20217.45008.34607.40008.20008.200014,369,094
01 Apr 20217.50007.61607.30007.45007.45003,185,920
31 Mar 20217.30007.60007.10007.45007.45001,784,634
30 Mar 20217.45007.50007.40007.45007.4500990,385
29 Mar 20217.50007.70007.26007.45007.45001,523,596
26 Mar 20217.65007.70007.40007.50007.5000340,895
25 Mar 20217.95008.10007.50007.65007.6500996,245
24 Mar 20217.85008.29007.78807.85007.85002,394,319
23 Mar 20218.05008.00007.62507.85007.8500822,656
22 Mar 20218.05008.20007.95008.05008.0500726,904
19 Mar 20218.05008.10007.91008.05008.0500988,861
18 Mar 20217.85008.10007.80008.05008.0500957,220
17 Mar 20217.85007.85007.57507.85007.8500936,192
16 Mar 20217.95007.92307.55007.84007.84001,357,517
15 Mar 20217.95008.00007.80007.95007.9500664,308
12 Mar 20217.95008.00007.90007.94007.94002,558,813
11 Mar 20218.25008.40007.90507.95007.95001,340,041
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...