EVG.L - Evgen Pharma plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20204.52504.52504.34004.40004.4000314,023
25 Feb 20204.75004.80004.50004.75004.7500153,107
24 Feb 20205.05005.05004.50004.75004.7500522,691
21 Feb 20205.15005.15004.80005.05005.0500504,956
20 Feb 20204.30005.30004.45005.15005.15001,401,859
19 Feb 20204.30004.60004.15004.30004.3000240,095
18 Feb 20204.80004.70004.01204.30004.3000665,153
17 Feb 20204.62504.70004.67504.80004.8000115,215
14 Feb 20204.75004.70004.50004.62504.6250667,017
13 Feb 20205.10005.20004.50004.75004.75001,308,085
12 Feb 20204.50006.25004.28005.05005.05003,986,686
11 Feb 20204.25004.25004.25004.25004.2500-
10 Feb 20204.25004.25004.25004.25004.2500-
07 Feb 20204.25004.50004.50004.25004.2500229,978
06 Feb 20204.97505.10004.25004.25004.25001,078,588
05 Feb 20204.75004.75004.50004.75004.7500508,781
04 Feb 20204.75004.82004.53004.75004.7500153,440
03 Feb 20204.62504.95004.70004.75004.75001,095,658
31 Jan 20205.15005.12504.50004.62504.62501,149,740
30 Jan 20205.25005.25005.00005.15005.15001,011,888
29 Jan 20206.35006.00005.15005.25005.25001,362,217
28 Jan 20206.50006.50006.20006.35006.350027,847
27 Jan 20206.50006.25006.23606.50006.50008,872
24 Jan 20206.50006.50006.50006.50006.5000-
23 Jan 20206.50006.35005.85006.50006.5000150,155
22 Jan 20206.65006.55006.50006.50006.500011,038
21 Jan 20206.65006.51806.51806.65006.650011,390
20 Jan 20206.65006.60006.40006.65006.6500516,967
17 Jan 20206.65006.75006.25006.65006.6500909,501
16 Jan 20205.75007.00004.50006.65006.650014,554,698
15 Jan 20205.90006.00005.50005.75005.75001,362,552
14 Jan 20206.55006.60006.00006.00006.0000206,602
13 Jan 20206.65006.72006.33806.55006.550059,029
10 Jan 20206.65006.72006.50006.65006.65004,720
09 Jan 20206.65006.60006.57506.65006.6500227,000
08 Jan 20206.65006.65006.65006.65006.6500-
07 Jan 20206.65006.74006.55006.65006.650030,934
06 Jan 20206.65006.79406.50006.65006.6500222,071
03 Jan 20206.65006.65006.65006.65006.650020,000
02 Jan 20207.10007.00006.31406.65006.650088,603
31 Dec 20197.00007.00007.00007.10007.100010,000
30 Dec 20197.10007.10007.00007.10007.100040,495
27 Dec 20197.10007.00007.00007.10007.100016,847
24 Dec 20197.20007.20006.80007.10007.100019,554
23 Dec 20197.20007.00007.00007.20007.200015,000
20 Dec 20197.20007.20007.00007.20007.200036,449
19 Dec 20197.30007.45007.00007.20007.200068,181
18 Dec 20197.75007.84507.00007.30007.3000184,895
17 Dec 20197.75007.92507.51507.75007.750078,033
16 Dec 20197.45008.00007.36607.75007.750093,338
13 Dec 20197.45007.60007.35007.45007.450066,656
12 Dec 20197.45007.45007.45007.45007.4500-
11 Dec 20197.45007.35007.35007.45007.45001,917
10 Dec 20197.45007.58507.58507.45007.450015,000
09 Dec 20197.45007.35007.35007.45007.450012,107
06 Dec 20197.55007.58507.30007.45007.450061,393
05 Dec 20197.45007.59807.50007.55007.550032,679
04 Dec 20197.55007.50007.50007.45007.450050,000
03 Dec 20197.55007.60007.60007.55007.550026,184
02 Dec 20197.55007.57507.57507.55007.55003,300
29 Nov 20197.55007.57507.57507.55007.55001,267
28 Nov 20197.65007.65007.50007.55007.550058,152
27 Nov 20197.65007.80007.65007.65007.6500208,121
26 Nov 20198.10008.00007.60007.65007.6500134,058
25 Nov 20198.10008.00008.00008.10008.100010,200
22 Nov 20198.10008.00007.80008.10008.100060,125
21 Nov 20198.25008.00008.00008.10008.100011,952
20 Nov 20198.35008.20008.20008.25008.250023,797
19 Nov 20198.70008.45008.22508.35008.3500187,677
18 Nov 20198.25009.00008.30008.70008.7000167,846
15 Nov 20198.05008.50007.90008.25008.2500180,004
14 Nov 20197.10008.40007.25008.05008.05001,120,427
13 Nov 20197.10007.77006.90007.10007.10001,004,795
12 Nov 20197.85007.75007.00007.10007.10003,147,964
11 Nov 20197.25008.46505.50007.85007.85007,266,883
08 Nov 201916.500016.500016.000016.000016.0000169,322
07 Nov 201916.750016.595016.125016.500016.5000266,134
06 Nov 201916.750016.600016.500016.750016.7500193,540
05 Nov 201916.750016.600016.500016.750016.7500193,191
04 Nov 201916.375016.850016.450016.750016.7500682,340
01 Nov 201916.500016.600016.000016.375016.3750569,771
31 Oct 201914.400016.500014.500016.500016.5000913,472
30 Oct 201914.400014.500014.400014.400014.4000451,441
29 Oct 201914.625014.575014.000014.400014.4000272,201
28 Oct 201914.625014.625014.500014.625014.6250118,121
25 Oct 201914.625014.625014.500014.625014.625011,025
24 Oct 201914.375014.750014.500014.625014.625040,000
23 Oct 201914.375014.500014.500014.375014.375057,500
22 Oct 201914.375014.500014.000014.375014.375022,709
21 Oct 201914.500014.500014.125014.375014.375056,813
18 Oct 201914.500014.500014.325014.500014.500030,186
17 Oct 201914.625014.600014.325014.500014.5000210,700
16 Oct 201914.000015.175013.855014.625014.62501,438,809
15 Oct 201913.875014.045013.750013.875013.8750727,042
14 Oct 201913.875014.250013.500013.875013.8750145,999
11 Oct 201914.125014.250013.750013.875013.875099,569
10 Oct 201914.250014.150013.750014.125014.1250213,432
09 Oct 201914.875014.565014.000014.250014.2500500,369
08 Oct 201914.875014.775014.750014.875014.875011,768
07 Oct 201914.875014.900014.775014.875014.875026,857
*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