Canada markets closed

Arbutus Biopharma Corporation (0SGC.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
2.7400+0.0180 (+0.66%)
At close: 07:02PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.70002.70002.70002.70002.7000119
May 02, 2024------
May 01, 20242.72932.72932.72202.72202.7220350
Apr 30, 20242.77802.77802.77802.77802.7780300
Apr 29, 20242.78902.78902.78902.78902.7890150
Apr 26, 2024------
Apr 25, 20242.70932.70932.70932.70932.709370
Apr 24, 2024------
Apr 23, 2024------
Apr 22, 20242.70502.70502.68502.68502.68501,800
Apr 19, 2024------
Apr 18, 20242.75502.75502.72502.72502.7250880
Apr 17, 20242.88202.88202.88202.88202.8820940
Apr 16, 20242.91002.91002.90202.90502.9050750
Apr 15, 20242.87002.88502.82182.85502.85504,799
Apr 12, 20243.02103.02103.02103.02103.0210180
Apr 11, 20242.98503.00202.98203.00203.00201,525
Apr 10, 20242.96002.97502.95002.95002.95006,406
Apr 09, 20243.06203.06203.05503.05503.05504,100
Apr 08, 20243.13003.16803.06203.07123.07128,454
Apr 05, 20243.02943.28803.00053.14923.149221,725
Apr 04, 20242.83003.07002.83003.01093.010913,116
Apr 03, 20242.55803.24802.39202.86002.860034,525
Apr 02, 20242.53502.53502.53502.53502.53501,248
Mar 28, 20242.59502.59502.59502.59502.5950346
Mar 27, 20242.52002.52002.51392.51392.51393,154
Mar 26, 2024------
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 20242.56662.56662.54332.54332.54333,450
Mar 20, 20242.47202.54002.45122.53502.53501,795
Mar 19, 20242.53502.53502.50002.50002.5000750
Mar 18, 2024------
Mar 15, 2024------
Mar 14, 20242.63002.63182.63002.63182.6318300
Mar 13, 2024------
Mar 12, 20242.73502.73502.71502.71502.7150800
Mar 11, 2024------
Mar 08, 20242.77702.78502.77702.78502.78501,100
Mar 07, 2024------
Mar 06, 20242.72882.72882.72882.72882.7288281
Mar 05, 20242.70002.70002.70002.70002.70005,000
Mar 04, 20242.70102.70102.70102.70102.7010100
Mar 01, 20242.78502.78502.76502.76502.7650409
Feb 29, 20242.81042.81042.81042.81042.8104877
Feb 28, 20242.87502.88002.85132.87102.87102,670
Feb 27, 20242.95892.95892.89002.89172.89177,955
Feb 26, 20242.93132.93132.89502.89502.89505,568
Feb 23, 2024------
Feb 22, 20242.94902.94902.93502.93502.9350747
Feb 21, 2024------
Feb 20, 20242.90502.90502.90002.90002.9000601
Feb 19, 2024------
Feb 16, 20242.88202.90502.88202.90502.90501,160
Feb 15, 20242.91502.91502.90502.90502.9050960
Feb 14, 2024------
Feb 13, 20242.76192.82502.76192.82502.82501,037
Feb 12, 20242.84502.85002.82502.84502.84501,726
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 2024------
Feb 06, 20242.41502.41502.41502.41502.4150300
Feb 05, 2024------
Feb 02, 2024------
Feb 01, 20242.36502.38002.36502.37502.3750900
Jan 31, 20242.45002.45002.45002.45002.45005,000
Jan 30, 20242.45802.45802.45802.45802.4580200
Jan 29, 20242.53772.53772.51942.51942.51945,030
Jan 26, 2024------
Jan 25, 20242.32502.32502.32502.32502.3250400
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 20242.36992.37992.36992.37992.3799600
Jan 19, 20242.30202.30502.30052.30502.30501,235
Jan 18, 20242.23892.24002.23892.24002.240018
Jan 17, 20242.25502.25882.24802.24922.24921,750
Jan 16, 20242.27922.27922.25202.25202.25201,422
Jan 15, 2024------
Jan 12, 2024------
Jan 11, 20242.32502.34202.32502.33502.33503,800
Jan 10, 20242.41502.41502.41502.41502.4150200
Jan 09, 20242.39802.40002.39802.39802.3980106
Jan 08, 20242.37202.43502.37002.43502.4350430
Jan 05, 20242.47502.47502.47502.47502.4750180
Jan 04, 2024------
Jan 03, 20242.55132.55132.55132.55132.5513270
Jan 02, 20242.55502.55502.55502.55502.5550451
Dec 29, 20232.50502.50502.50002.50002.5000704
Dec 28, 20232.50142.50142.50142.50142.5014200
Dec 27, 20232.40502.41102.40502.41102.4110185
Dec 22, 20232.32502.33502.32502.33502.3350601
Dec 21, 2023------
Dec 20, 20232.28802.28802.25072.25072.25071,488
Dec 19, 2023------
Dec 18, 2023------
Dec 15, 20232.26502.26502.26502.26502.26501
Dec 14, 20232.16502.17502.16502.17122.1712924
Dec 13, 20232.04072.04072.04072.04072.0407690
Dec 12, 20232.04042.05502.04002.04002.04004,566
Dec 11, 2023------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...