UK Markets closed

Evgen Pharma plc (EVG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
12.85-0.90 (-6.55%)
At close: 5:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202013.5013.5012.7012.8512.85562,922
20 Oct 202014.2514.1013.4513.7513.75510,871
19 Oct 202013.3514.5013.4514.2014.202,119,358
16 Oct 202012.7013.7512.6113.3513.351,156,238
15 Oct 202012.8512.9012.6012.7012.7046,511
14 Oct 202012.8512.8012.8012.8512.8552,408
13 Oct 202013.0513.1012.2012.8512.851,111,871
12 Oct 202012.6013.3012.5013.0513.052,125,824
09 Oct 202012.6012.5012.5012.6012.6049,634
08 Oct 202012.6012.5512.5012.6012.6097,540
07 Oct 202012.2512.6512.2112.6012.60219,020
06 Oct 202011.7012.3011.6012.2512.25510,783
05 Oct 202012.1012.0011.6611.7011.70192,652
02 Oct 202012.1012.1511.7012.1012.10263,815
01 Oct 202011.3512.3011.0012.1512.151,624,829
30 Sep 202010.8511.7010.5011.3511.35493,954
29 Sep 202010.9010.8010.5010.8510.85517,602
28 Sep 202011.3511.3010.7010.9010.901,855,926
25 Sep 202011.3511.2511.0011.3511.3565,524
24 Sep 202011.4311.5010.9511.3511.35247,042
23 Sep 202011.4311.4311.3511.4311.4371,161
22 Sep 202011.7511.5010.8811.4311.43729,724
21 Sep 202011.8811.6811.2511.7511.75289,861
18 Sep 202011.8811.8511.7511.8811.88204,202
17 Sep 202012.1312.0111.5011.8811.88394,356
16 Sep 202012.1312.1011.7912.1312.13333,036
15 Sep 202013.7514.0011.5012.1312.133,572,737
14 Sep 202012.1012.4911.7512.4512.45228,050
11 Sep 202012.1312.3011.8812.1012.10209,713
10 Sep 202012.2512.5011.8512.1312.13217,070
09 Sep 202011.5012.5011.3212.2512.25505,362
08 Sep 202011.5011.7311.3211.5011.50831,723
07 Sep 202012.2311.9611.2511.5011.50322,320
04 Sep 202012.1512.2711.8512.2312.23314,912
03 Sep 202013.2013.2212.0012.7512.75367,874
02 Sep 202013.4313.4012.2913.2013.201,318,671
01 Sep 202014.0514.2713.0013.4313.432,031,010
28 Aug 202013.2514.5012.9114.0514.051,825,234
27 Aug 202013.3513.2113.0013.2513.25105,599
26 Aug 202013.2513.5013.0213.3513.35462,487
25 Aug 202013.3513.3312.9513.2513.25338,967
24 Aug 202013.6013.7212.5013.3513.351,318,199
21 Aug 202013.6013.7213.2013.5013.50150,711
20 Aug 202013.7013.9013.1013.6013.60228,034
19 Aug 202013.2514.0013.0013.7013.702,152,039
18 Aug 202013.8814.063.4013.2513.251,208,681
17 Aug 202015.2515.9013.6514.2514.252,434,905
14 Aug 202013.3515.9913.2015.0015.002,849,385
13 Aug 202013.6513.5513.1013.5013.50361,389
12 Aug 202013.5213.8113.3313.6513.65418,400
11 Aug 202014.1514.1013.0013.5013.50713,661
10 Aug 202013.7014.6513.4414.1514.15997,499
07 Aug 202013.7513.8212.3013.7013.703,194,572
06 Aug 202013.9514.0013.2513.5013.501,438,417
05 Aug 202012.6514.0012.0814.0014.001,746,429
04 Aug 202013.1013.1012.5012.6512.65353,031
03 Aug 202013.1013.2012.4613.1013.10551,081
31 Jul 202012.3513.2011.5513.1013.104,023,693
30 Jul 202011.9015.0011.8112.3512.3523,872,664
29 Jul 202012.0011.9011.8011.9011.90596,066
28 Jul 202012.0012.1011.9012.0012.00479,629
27 Jul 202011.2512.1011.1512.0012.001,391,141
24 Jul 202010.7011.4010.6011.1511.152,877,654
23 Jul 202010.7511.0010.6010.7010.70431,887
22 Jul 202011.9312.2010.2010.9010.902,548,160
21 Jul 202011.2512.2811.3011.9311.933,518,441
20 Jul 20209.3511.309.2211.2511.251,707,314
17 Jul 20209.259.509.209.359.35267,598
16 Jul 20209.259.859.009.259.25402,314
15 Jul 20208.059.148.008.998.9913,512,052
14 Jul 20208.058.108.098.058.05195,614
13 Jul 20208.658.608.058.058.05217,555
10 Jul 20209.109.008.608.718.71193,375
09 Jul 20209.259.009.009.109.10102,493
08 Jul 20209.259.329.009.259.25119,333
07 Jul 20209.559.519.009.259.25133,953
06 Jul 20209.759.609.519.559.55203,157
03 Jul 20209.759.709.559.759.7559,354
02 Jul 20209.759.809.709.759.7567,954
01 Jul 202010.259.809.359.759.75743,966
30 Jun 202010.1510.029.8010.2510.25139,799
29 Jun 202010.8810.769.8010.1510.15314,112
26 Jun 202011.2511.2010.7510.8810.88143,767
25 Jun 202010.6311.2810.7411.2511.2545,804
24 Jun 202011.6511.5710.5010.6310.63363,765
23 Jun 202011.8011.7311.3511.6511.65165,117
22 Jun 202011.6512.0011.1911.8011.801,638,353
19 Jun 202011.2511.7810.0811.6511.65893,593
18 Jun 202011.3012.5011.0011.2511.254,591,463
17 Jun 202011.2511.9010.0911.2011.2025,478,610
16 Jun 20209.0510.007.669.109.1013,607,295
15 Jun 202010.8010.909.009.059.052,666,276
12 Jun 202010.9011.0010.6010.8010.80385,478
11 Jun 202010.9011.0010.8010.9010.90120,652
10 Jun 202010.8810.9510.5010.9010.90209,574
09 Jun 202010.6311.0010.5010.8810.88154,423
08 Jun 202011.7011.7710.5010.6310.632,020,218
05 Jun 202011.7511.7011.2511.6011.60124,347
04 Jun 202011.9512.0011.5011.7011.70161,610
03 Jun 202012.2512.2811.5011.9511.95398,573
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...