EVG.L - Evgen Pharma plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202012.0012.0011.5011.7011.70161,610
03 Jun 202012.2512.2811.5011.9511.95398,573
02 Jun 202012.7712.8012.2812.2512.25723,153
01 Jun 202012.7712.7812.5012.7712.7762,137
29 May 202012.7712.9012.5012.7712.77501,348
28 May 202012.9813.2012.3512.7712.77451,546
27 May 202012.9812.9512.7512.9812.9879,751
26 May 202013.1013.1812.5012.9812.98135,749
22 May 202013.2513.2512.6913.1013.104,289,152
21 May 202013.3813.3813.0013.2513.25407,313
20 May 202013.8814.0013.2013.3813.381,212,747
19 May 202014.0014.4513.2513.8813.881,028,288
18 May 202013.8814.5012.0013.7513.7515,737,667
15 May 202011.7517.0011.8813.7513.754,512,272
14 May 202011.5012.0011.5011.7511.751,428,528
13 May 202011.7011.8011.0011.2511.25969,604
12 May 202011.7011.4411.2911.7011.7071,233
11 May 202011.7011.5011.4011.7011.7099,417
07 May 202012.2012.0010.7511.7011.701,379,650
06 May 202012.3512.2111.6612.2012.20516,381
05 May 202011.2512.7111.0812.3512.351,977,818
04 May 202010.7511.6010.0111.2511.251,313,462
01 May 20208.7010.858.5010.6810.681,676,253
30 Apr 20209.209.508.508.708.701,263,644
29 Apr 20208.209.397.209.209.203,280,697
28 Apr 20208.358.508.008.208.20219,259
27 Apr 20208.708.808.258.358.35310,514
24 Apr 20208.658.808.528.708.7092,960
23 Apr 20208.258.528.008.658.6596,042
22 Apr 20208.908.928.008.258.25530,025
21 Apr 20209.469.208.638.908.90476,646
20 Apr 20209.659.708.809.469.46476,985
17 Apr 20209.8510.389.509.659.65807,118
16 Apr 20209.9010.509.009.859.851,720,383
15 Apr 20209.0010.507.009.159.157,219,966
14 Apr 20204.359.734.158.758.758,543,163
09 Apr 20204.184.604.004.354.35656,654
08 Apr 20203.254.353.374.184.182,045,577
07 Apr 20203.253.373.373.253.2530,000
06 Apr 20203.353.383.233.253.2558,402
03 Apr 20203.253.503.003.253.25247,575
02 Apr 20203.473.653.003.253.25752,897
01 Apr 20203.633.703.303.473.47251,800
31 Mar 20203.253.703.043.633.63615,418
30 Mar 20203.253.403.043.253.251,897
27 Mar 20203.383.403.043.253.2535,000
26 Mar 20203.383.063.063.383.3850,000
25 Mar 20203.253.393.033.383.38191,000
24 Mar 20203.253.253.253.253.25-
23 Mar 20203.253.403.103.253.2590,302
20 Mar 20202.753.502.983.253.25327,613
19 Mar 20202.752.992.992.752.7560,000
18 Mar 20202.883.202.502.882.88306,813
17 Mar 20203.253.552.502.882.881,340,908
16 Mar 20204.354.103.133.253.251,794,194
13 Mar 20204.354.404.224.354.35131,500
12 Mar 20204.354.384.184.354.3529,679
11 Mar 20204.454.534.054.454.4598,938
10 Mar 20204.454.604.354.454.45352,896
09 Mar 20204.754.574.204.454.4565,656
06 Mar 20204.854.904.704.854.8521,000
05 Mar 20204.505.804.134.854.851,486,072
04 Mar 20204.254.804.134.504.50237,104
03 Mar 20204.254.454.404.254.25120,000
02 Mar 20204.254.454.004.254.25851,971
28 Feb 20204.254.494.004.254.25389,627
27 Feb 20204.254.494.254.254.2535,000
26 Feb 20204.754.534.004.254.25328,224
25 Feb 20204.754.804.504.754.75153,107
24 Feb 20205.055.054.504.754.75522,691
21 Feb 20205.155.154.805.055.05504,956
20 Feb 20204.305.304.455.155.151,401,859
19 Feb 20204.304.604.154.304.30240,095
18 Feb 20204.804.704.014.304.30665,153
17 Feb 20204.634.704.684.804.80115,215
14 Feb 20204.754.704.504.634.63667,017
13 Feb 20205.105.204.504.754.751,308,085
12 Feb 20204.506.254.285.055.053,986,686
11 Feb 20204.254.254.254.254.25-
10 Feb 20204.254.254.254.254.25-
07 Feb 20204.254.504.504.254.25229,978
06 Feb 20204.975.104.254.254.251,078,588
05 Feb 20204.754.754.504.754.75508,781
04 Feb 20204.754.824.534.754.75153,440
03 Feb 20204.634.954.704.754.751,095,658
31 Jan 20205.155.134.504.634.631,149,740
30 Jan 20205.255.255.005.155.151,011,888
29 Jan 20206.356.005.155.255.251,362,217
28 Jan 20206.506.506.206.356.3527,847
27 Jan 20206.506.256.246.506.508,872
24 Jan 20206.506.506.506.506.50-
23 Jan 20206.506.355.856.506.50150,155
22 Jan 20206.656.556.506.506.5011,038
21 Jan 20206.656.526.526.656.6511,390
20 Jan 20206.656.606.406.656.65516,967
17 Jan 20206.656.756.256.656.65909,501
16 Jan 20205.757.004.506.656.6514,554,698
15 Jan 20205.906.005.505.755.751,362,552
14 Jan 20206.556.606.006.006.00206,602
13 Jan 20206.656.726.346.556.5559,029
*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