Emergent Biosolutions Inc (0IGA)
LSE
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.