EVG

Evgen Pharma Historical Data - EVG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Evgen Pharma Plc EVG London Ordinary Share GB00BSVYN304 ORD 0.25P
  Price Change Price Change % Stock Price Last Trade
-0.05 -0.65% 7.60 03:41:18
Open Price Low Price High Price Close Price Previous Close
7.65 7.40 7.65 7.65
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

EVG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.908.007.407.81947,849-0.30-3.8%
1 Month8.308.457.407.981,260,094-0.70-8.43%
3 Months9.409.507.308.111,940,443-1.80-19.15%
6 Months8.1012.8757.228.891,622,636-0.50-6.17%
1 Year11.7016.8257.2210.542,016,628-4.10-35.04%
3 Years17.7528.502.7511.23947,919-10.15-57.18%
5 Years19.5033.002.7511.65642,152-11.90-61.03%

EVG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 7.65 -0.15 -1.92% 7.80 7.80 7.55 939,218
May 11 2021 7.80 -0.05 -0.64% 7.85 7.85 7.70 828,804
May 10 2021 7.85 0.00 0.0% 8.00 8.00 7.75 371,117
May 07 2021 7.85 -0.05 -0.63% 7.90 7.90 7.85 2,207,092
May 06 2021 7.90 -0.05 -0.63% 7.90 7.90 7.90 393,016
May 05 2021 7.95 0.00 0.0% 7.95 8.05 7.95 388,149
May 04 2021 7.95 0.20 2.58% 7.75 7.95 7.50 1,709,023
Apr 30 2021 7.75 -0.15 -1.9% 7.90 7.90 7.75 1,550,778
Apr 29 2021 7.90 0.10 1.28% 8.00 8.00 7.80 713,389
Apr 28 2021 7.80 -0.35 -4.29% 8.15 8.15 7.80 1,382,662
Apr 27 2021 8.15 -0.05 -0.61% 8.35 8.35 8.15 1,343,241
Apr 26 2021 8.20 -0.10 -1.2% 8.25 8.35 8.10 2,378,276
Apr 23 2021 8.30 0.15 1.84% 8.15 8.30 8.15 1,207,785
Apr 22 2021 8.15 0.00 0.0% 8.15 8.15 8.00 1,847,554
Apr 21 2021 8.15 0.25 3.16% 7.90 8.45 7.90 3,224,082
Apr 20 2021 7.90 0.00 0.0% 8.00 8.00 7.90 1,444,255
Apr 19 2021 7.90 -0.20 -2.47% 8.10 8.10 7.90 771,844
Apr 16 2021 8.10 -0.05 -0.61% 8.15 8.15 7.90 581,282
Apr 15 2021 8.15 -0.25 -2.98% 8.30 8.30 8.15 369,538
Apr 14 2021 8.40 0.10 1.2% 8.30 8.40 8.30 399,964
Apr 13 2021 8.30 0.00 0.0% 8.30 8.30 8.30 415,825
See More Historical Prices »
Your Recent History
LSE
EVG
Evgen Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210513 09:12:24