Emergent BioSolutions Inc. (0IGA.L) LSE

7.64

-0.16(-2.05%)

Updated at September 05 06:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.77.647.647.797.52,163
September 04, 20257.757.87.777.877.69287
September 03, 20258.197.977.978.227.971,250
September 02, 20258.558.568.568.598.125,630
August 29, 20258.318.28.28.398.142,961
August 28, 20258.558.488.488.638.464,220
August 27, 20258.918.888.888.918.762,907
August 26, 20259.158.598.599.158.595,570
August 22, 20259.459.549.549.599.132,379
August 21, 20259.159.199.199.289.021,897
August 20, 20259.038.958.959.228.932,549
August 19, 20259.079.49.49.48.961,512
August 18, 20258.88.888.889.328.736,177
August 15, 20258.878.978.979.068.68804
August 14, 20258.558.558.558.768.551,254
August 13, 20259.179.089.089.28.922,681
August 12, 20258.248.998.998.998.1814,569
August 11, 20258.918.558.559.058.1710,412
August 08, 20258.28.78.79.268.1540,657
August 07, 20256.47.87.87.86.3143,566
August 06, 20256.16.056.056.18612,475
August 05, 20255.946.036.036.15.9450,280
August 04, 20255.685.875.875.875.64,259
August 01, 20255.625.795.795.875.6216,000
July 31, 20256.035.945.946.045.865,552
July 30, 20256.596.286.286.736.2823,342
July 29, 20256.836.576.576.876.575,429
July 28, 20257.316.896.897.316.87705
July 25, 20257.447.27.27.487.23,120
July 24, 20257.637.687.687.797.445,229
July 23, 20257.37.357.357.437.273,359
July 22, 20257.067.017.017.066.95498
July 21, 20257.017.057.057.076.95715
July 18, 20257.347.097.097.547.061,041
July 17, 20257.097.117.117.117.091,082
July 16, 20257.017.057.057.16.761,082
July 15, 20257.257.197.197.347.081,722
July 14, 20257.317.497.497.537.31,039
July 11, 20257.317.277.277.317.27351
July 10, 20257.37.327.327.387.29945
July 09, 20256.947.187.187.396.94880
July 08, 20256.66.766.766.786.61,021
July 07, 20256.96.876.877.066.752,603
July 03, 20257.187.037.037.236.93,073
July 02, 20256.576.876.877.16.5410,830
July 01, 20256.216.686.686.686.213,224
June 30, 20256.356.366.366.496.251,650
June 27, 20256.856.426.426.916.423,295
June 26, 20256.876.776.776.876.723,710
June 25, 20256.776.626.626.776.58643
June 24, 20256.636.786.786.896.633,969
June 23, 20256.36.46.46.636.091,693
June 20, 20256.36.316.316.416.19322
June 18, 20256.156.316.316.436.063,200
June 17, 20256.26.326.326.326.141,706
June 16, 20256.376.376.376.56.332,280
June 13, 20256.356.366.366.436.33,965
June 12, 20256.536.616.616.76.531,805
June 11, 20256.856.746.746.866.74582
June 10, 20256.596.726.726.836.4412,803