Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Evgen Pharma Historic Prices

 
     
Date Open High Low Close Volume
Jul 10, 2020 9.00 9.00 8.6001 8.71 193,375
Jul 9, 2020 9.00 9.00 9.00 9.10 102,493
Jul 8, 2020 9.275 9.325 9.0001 9.25 119,333
Jul 7, 2020 9.50 9.505 9.0001 9.25 133,953
Jul 6, 2020 9.60 9.60 9.505 9.55 203,157
Jul 3, 2020 9.70 9.705 9.55 9.75 59,354
Jul 2, 2020 9.795 9.795 9.70 9.75 67,954
Jul 1, 2020 9.80 9.80 9.60 9.75 743,966
Jun 30, 2020 9.875 10.025 9.875 10.25 139,799
Jun 29, 2020 10.7625 10.7625 9.80 10.15 314,112
Jun 26, 2020 11.199 11.199 10.75 10.875 143,767
Jun 25, 2020 10.7375 11.277 10.7375 11.25 45,804
Jun 24, 2020 11.568 11.568 10.5001 10.625 363,765
Jun 23, 2020 11.62 11.727 11.35 11.65 165,117
Jun 22, 2020 11.58 12.00 11.194 11.80 1,638,353
Jun 19, 2020 11.37 11.78 10.0803 11.65 893,593
Jun 18, 2020 11.25 11.922 11.00 11.25 4,591,463
Jun 17, 2020 11.00 11.90 10.09 11.20 25,478,610
Jun 16, 2020 9.02 10.00 8.00 9.10 13,607,295
Jun 15, 2020 10.50 10.50 9.00 9.05 2,666,276
Jun 12, 2020 10.80 11.00 10.70 10.80 385,478
Jun 11, 2020 10.80 11.00 10.80 10.90 120,652
Jun 10, 2020 10.95 10.95 10.50 10.90 209,574
Jun 9, 2020 10.75 10.9999 10.50 10.875 154,423
Jun 8, 2020 11.775 11.775 10.50 10.625 2,020,218
Jun 5, 2020 11.70 11.70 11.40 11.60 124,347
Jun 4, 2020 12.00 12.00 11.50 11.70 161,610
Jun 3, 2020 12.285 12.285 11.50 11.95 398,573
Jun 2, 2020 12.625 12.80 12.285 12.25 723,153
Jun 1, 2020 12.7763 12.7763 12.50 12.775 62,137
May 29, 2020 12.7525 12.90 12.50 12.775 501,348
May 28, 2020 12.9499 13.20 12.35 12.775 451,546
May 27, 2020 12.914 12.95 12.75 12.975 79,751
May 26, 2020 13.175 13.175 12.5001 12.975 135,749
May 25, 2020 13.00 0.00 0.00 13.10 0
May 22, 2020 13.00 13.025 12.6875 13.10 4,289,152
May 21, 2020 13.3813 13.3813 13.00 13.25 407,313
May 20, 2020 13.9375 14.00 13.20 13.375 1,212,747
May 19, 2020 14.0001 14.45 13.25 13.875 1,028,288
May 18, 2020 13.9249 14.50 12.00 13.75 15,737,667
May 15, 2020 12.00 17.00 11.875 13.75 4,512,272
May 14, 2020 11.9999 12.00 11.50 11.75 1,428,528
May 13, 2020 11.2875 11.7999 11.00 11.25 969,604
May 12, 2020 11.40 11.444 11.2875 11.70 71,233
May 11, 2020 11.50 11.50 11.40 11.70 99,417
May 8, 2020 0.00 0.00 0.00 11.70 0
May 7, 2020 12.00 12.00 10.7475 11.70 1,379,650
May 6, 2020 12.212 12.212 11.66 12.20 516,381
May 5, 2020 11.4999 12.7125 11.077 12.35 1,977,818
May 4, 2020 10.975 11.60 10.0126 11.25 1,313,462
Showing 1 to 50 of 258