Emergent Biosolutions Inc (0IGA)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 51.6 | 51.6 | 51.6 | 4661 | 51.6 | DE |
| 4 | 0 | 0 | 51.6 | 51.6 | 51.6 | 11067 | 51.6 | DE |
| 12 | 0 | 0 | 51.6 | 51.6 | 51.6 | 32047 | 51.6 | DE |
| 26 | 0 | 0 | 51.6 | 51.6 | 51.6 | 25605 | 51.6 | DE |
| 52 | 0 | 0 | 51.6 | 51.6 | 51.6 | 19800 | 51.6 | DE |
| 156 | 0 | 0 | 51.6 | 51.6 | 51.6 | 7021 | 51.6 | DE |
| 260 | 0 | 0 | 51.6 | 51.6 | 51.6 | 4249 | 51.6 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1381 |
| 1730482200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2813 |
| 1730395800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 5070 |
| 1730309400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 9900 |
| 1730223000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 4140 |
| 1730136600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 10352 |
| 1729873800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 14892 |
| 1729787400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 8955 |
| 1729701000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 50600 |
| 1729614600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 32837 |
| 1729528200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 21915 |
| 1729269000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1981 |
| 1729182600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 2532 |
| 1729096200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 985 |
| 1729009800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6303 |
| 1728923400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 1035 |
| 1728664200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6477 |
| 1728577800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 8673 |
| 1728491400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 3261 |
| 1728405000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 27243 |
| 1728318600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 5218 |
| 1728059400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 12352 |
| 1727973000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 16316 |
| 1727886600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 23840 |
| 1727800200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 13110 |
| 1727713800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 36814 |
| 1727454600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 44816 |
| 1727368200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 49348 |
| 1727281800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 58620 |
| 1727195400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 5508 |
| 1727109000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 19431 |
| 1726849800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6970 |
| 1726763400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 5604 |
| 1726677000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6994 |
| 1726590600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6074 |
| 1726504200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 16100 |
| 1726245000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 11201 |
| 1726158600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6672 |
| 1726072200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 7615 |
| 1725985800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 14549 |
| 1725899400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 14227 |
| 1725640200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 9837 |
| 1725553800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 3208 |
| 1725467400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 13882 |
| 1725381000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 55334 |
| 1725294600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 0 |
| 1725035400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 151754 |
| 1724949000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 6850 |
| 1724862600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 17668 |
| 1724776200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 26436 |
| 1724430600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 32880 |
| 1724344200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 86660 |
| 1724257800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 99631 |
| 1724171400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 132641 |
| 1724085000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 199357 |
| 1723825800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 347224 |
| 1723739400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 57366 |
| 1723653000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 18793 |
| 1723566600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 11230 |
| 1723480200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 10700 |
| 1723221000 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 43308 |
| 1723134600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 84700 |
| 1723048200 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 41264 |
| 1722961800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 7758 |
| 1722875400 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 8999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
