Canada markets closed

Evgen Pharma plc (EVG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.77500.0000 (0.00%)
At close: 05:07PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.00000.00000.00000.77500.7750660,000
Apr 17, 20240.77500.77500.75000.77500.7750745,046
Apr 16, 20240.77500.80000.77500.77500.7750266,779
Apr 15, 20240.77500.79800.77500.77500.7750794,049
Apr 12, 20240.77500.80000.75000.77500.77502,097,259
Apr 11, 20240.75000.80000.73500.77500.7750870,035
Apr 10, 20240.75000.80000.70000.75000.75001,412,474
Apr 09, 20240.77500.85000.72500.75000.75001,402,309
Apr 08, 20240.80000.85000.76600.80000.8000179,917
Apr 05, 20240.80000.85000.77800.80000.8000585,086
Apr 04, 20240.85001.00000.75000.80000.80004,902,536
Apr 03, 20240.85000.86900.81300.85000.8500359,960
Apr 02, 20240.87500.87500.80000.85000.8500111,592
Mar 28, 20240.87500.90000.85100.87500.8750116,116
Mar 27, 20240.87500.90000.85200.87500.87501,185,440
Mar 26, 20240.87500.90000.81000.87500.87502,281,489
Mar 25, 20240.95000.95100.82900.87500.87502,359,794
Mar 22, 20240.97500.96400.90000.95000.95001,417,725
Mar 21, 20240.97501.00000.92100.97500.9750436,395
Mar 20, 20241.05001.10000.95000.97500.9750546,621
Mar 19, 20240.95000.94700.90900.92500.9250560,088
Mar 18, 20240.97501.00000.91100.95000.9500397,070
Mar 15, 20241.05001.00000.95100.97500.9750308,637
Mar 14, 20241.05001.10001.00001.05001.0500102,613
Mar 13, 20241.05001.05001.00001.05001.050060,039
Mar 12, 20241.05001.04401.00001.05001.0500255,688
Mar 11, 20241.02501.09001.00001.05001.05001,001,581
Mar 08, 20241.02501.09400.95001.02501.025093,354
Mar 07, 20240.95001.07800.90001.02501.02501,669,291
Mar 06, 20241.00000.98800.94000.95000.9500277,136
Mar 05, 20240.95001.00000.93800.95000.950014,375
Mar 04, 20240.95001.00000.90000.95000.9500442,676
Mar 01, 20240.95001.00000.90400.95000.9500409,546
Feb 29, 20241.05001.10000.93700.95000.95004,326,746
Feb 28, 20241.10001.10001.00001.05001.05001,254,577
Feb 27, 20241.15001.30001.00001.10001.10007,204,456
Feb 26, 20241.05001.10001.00001.05001.0500323,385
Feb 23, 20241.05001.10001.00001.05001.0500180,842
Feb 22, 20241.07501.10001.01001.05001.0500842,438
Feb 21, 20241.10001.12001.05001.07501.0750640,165
Feb 20, 20241.20001.25001.06101.10001.1000950,519
Feb 19, 20241.05001.39001.01601.20001.20006,278,870
Feb 16, 20241.10001.15001.00001.05001.0500768,660
Feb 15, 20240.95001.19000.99001.10001.10004,225,298
Feb 14, 20241.05001.10000.90000.95000.9500910,201
Feb 13, 20241.05001.05001.00001.05001.05001,450,692
Feb 12, 20241.15001.20001.00001.05001.05001,553,585
Feb 09, 20241.47501.45001.01501.15001.15007,709,692
Feb 08, 20241.47501.53001.50001.47501.475012,288
Feb 07, 20241.50001.50501.41001.45001.4500155,593
Feb 06, 20241.55001.59501.50001.50001.50001,154,999
Feb 05, 20241.60001.55301.50001.55001.5500556,414
Feb 02, 20241.62501.69601.55501.60001.6000609,356
Feb 01, 20241.55001.68001.58401.62501.6250830,774
Jan 31, 20241.70001.69401.52501.55001.5500749,381
Jan 30, 20241.70001.77001.65001.70001.70001,391,230
Jan 29, 20241.85001.90001.65501.70001.70001,769,840
Jan 26, 20241.67501.93801.65601.85001.85005,688,225
Jan 25, 20241.55001.72501.55001.65001.65007,256,074
Jan 24, 20241.52501.57501.45901.55001.55002,491,600
Jan 23, 20241.55001.54001.51801.52501.5250384,394
Jan 22, 20241.60001.64501.43601.55001.55002,859,785
Jan 19, 20241.60001.62001.43601.60001.60001,090,958
Jan 18, 20241.35001.60001.40001.60001.60006,144,465
Jan 17, 20241.35001.50001.35001.35001.35004,159,947
Jan 16, 20241.50001.67801.30001.35001.35004,854,534
Jan 15, 20241.55001.52001.45001.50001.5000271,780
Jan 12, 20241.55001.58501.51001.55001.55001,015,114
Jan 11, 20241.65001.70001.51101.55001.5500155,568
Jan 10, 20241.65001.67501.60001.65001.6500591,697
Jan 09, 20241.70001.68501.61001.65001.65001,254,070
Jan 08, 20241.72501.89801.67001.70001.70005,930,640
Jan 05, 20241.50002.00001.46601.72501.725013,817,148
Jan 04, 20241.60001.56401.50001.50001.5000477,062
Jan 03, 20241.60001.50001.50001.60001.6000113
Jan 02, 20241.60001.63001.51201.60001.60008,601
Dec 29, 20231.60001.62001.50001.60001.6000670,018
Dec 28, 20231.60001.68801.50001.60001.600025,641
Dec 27, 20231.60001.68801.60001.60001.60003,954,598
Dec 22, 20231.60001.67001.50201.60001.600021,772
Dec 21, 20231.60001.60001.50001.55001.5500529,814
Dec 20, 20231.60001.70001.51501.60001.600045,121
Dec 19, 20231.60001.70001.51201.60001.60001,650,000
Dec 18, 20231.60001.67001.53001.60001.600070,661
Dec 15, 20231.60001.70001.51201.60001.60001,743,418
Dec 14, 20231.70001.78001.51201.60001.60001,524,000
Dec 13, 20231.70001.76401.76401.70001.7000226,757
Dec 12, 20231.70001.80001.70001.70001.70001,299,705
Dec 11, 20231.70001.77001.68101.70001.700027,172
Dec 08, 20231.70001.77001.77001.70001.70006,650
Dec 07, 20231.70001.70001.70001.70001.7000650,000
Dec 06, 20231.70001.78001.67501.70001.700041,404
Dec 05, 20231.70001.78501.67501.70001.700062,195
Dec 04, 20231.70001.78801.70001.70001.7000650,000
Dec 01, 20231.70001.80001.60001.70001.7000517
Nov 30, 20231.70001.80001.79001.70001.7000201,395
Nov 29, 20231.70001.78501.60001.60001.6000651,628
Nov 28, 20231.70001.70001.53001.53001.5300300,042
Nov 27, 20231.70001.68901.60001.70001.700021,949
Nov 24, 20231.70001.70001.70001.70001.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...