Emergent Biosolutions Inc (0IGA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 51.6 | 51.6 | 51.6 | 6977 | 51.6 | DE |
| 4 | 0 | 0 | 51.6 | 51.6 | 51.6 | 12104 | 51.6 | DE |
| 12 | 0 | 0 | 51.6 | 51.6 | 51.6 | 26196 | 51.6 | DE |
| 26 | 0 | 0 | 51.6 | 51.6 | 51.6 | 19581 | 51.6 | DE |
| 52 | 0 | 0 | 51.6 | 51.6 | 51.6 | 10784 | 51.6 | DE |
| 156 | 0 | 0 | 51.6 | 51.6 | 51.6 | 6212 | 51.6 | DE |
| 260 | 0 | 0 | 51.6 | 51.6 | 51.6 | 5218 | 51.6 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 4923 |
| 1718901000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 15052 |
| 1718814600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
| 1718728200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 5917 |
| 1718641800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 874 |
| 1718382600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6063 |
| 1718296200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 608 |
| 1718209800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 12572 |
| 1718123400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 20534 |
| 1718037000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 15827 |
| 1717777800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 8914 |
| 1717691400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 20647 |
| 1717605000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 17290 |
| 1717518600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 14857 |
| 1717432200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 28738 |
| 1717173000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 14876 |
| 1717086600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 15388 |
| 1717000200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 3917 |
| 1716913800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2115 |
| 1716568200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 13678 |
| 1716481800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 14528 |
| 1716395400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6912 |
| 1716309000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 16315 |
| 1716222600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 25175 |
| 1715963400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 27917 |
| 1715877000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 20763 |
| 1715790600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 33327 |
| 1715704200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 31248 |
| 1715617800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 61788 |
| 1715358600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 9177 |
| 1715272200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 27850 |
| 1715185800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 121997 |
| 1715099400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 73083 |
| 1714753800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 141165 |
| 1714667400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 533091 |
| 1714581000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 7275 |
| 1714494600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 444 |
| 1714408200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1838 |
| 1714149000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2192 |
| 1714062600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2443 |
| 1713976200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2385 |
| 1713889800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2878 |
| 1713803400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1782 |
| 1713544200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1130 |
| 1713457800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 888 |
| 1713371400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 373 |
| 1713285000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1393 |
| 1713198600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 336 |
| 1712939400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 165 |
| 1712853000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 261 |
| 1712766600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
| 1712680200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 493 |
| 1712593800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1268 |
| 1712334600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 4223 |
| 1712248200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 12881 |
| 1712161800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 4468 |
| 1712075400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 3264 |
| 1711647000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 7035 |
| 1711560600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 961 |
| 1711474200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2822 |
| 1711387800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 3638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
