Evgen Pharma (EVG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Evgen Pharma

Date Open High Low Close* Volume
19/04/2024 0.75p 0.78p 0.75p 0.78p 274906
18/04/2024 0.78p 0.78p 0.75p 0.78p 221809
17/04/2024 0.78p 0.78p 0.75p 0.78p 745046
16/04/2024 0.78p 0.80p 0.78p 0.78p 266779
15/04/2024 0.78p 0.80p 0.78p 0.78p 794049
12/04/2024 0.78p 0.80p 0.75p 0.78p 2097259
11/04/2024 0.75p 0.80p 0.74p 0.78p 870035
10/04/2024 0.75p 0.80p 0.70p 0.75p 1412474
09/04/2024 0.78p 0.85p 0.73p 0.75p 1402309
08/04/2024 0.80p 0.85p 0.77p 0.80p 179917
05/04/2024 0.80p 0.85p 0.78p 0.80p 585086
04/04/2024 0.85p 1.00p 0.73p 0.80p 5008172
03/04/2024 0.85p 0.87p 0.81p 0.85p 359960
02/04/2024 0.88p 0.88p 0.80p 0.85p 111592
28/03/2024 0.88p 0.90p 0.85p 0.88p 116116
27/03/2024 0.88p 0.90p 0.85p 0.88p 1185440
26/03/2024 0.88p 0.90p 0.81p 0.88p 2281489
25/03/2024 0.95p 0.95p 0.83p 0.88p 2158508
22/03/2024 0.98p 0.98p 0.90p 0.95p 1417725
21/03/2024 0.98p 1.00p 0.92p 0.98p 436395
20/03/2024 0.95p 0.95p 0.93p 0.98p 546621
19/03/2024 0.95p 0.95p 0.91p 0.93p 560088
18/03/2024 0.98p 1.00p 0.91p 0.95p 397070
15/03/2024 1.05p 1.05p 0.95p 0.98p 308637
14/03/2024 1.05p 1.10p 1.00p 1.05p 102613
13/03/2024 1.05p 1.05p 1.00p 1.05p 60039
12/03/2024 1.05p 1.05p 1.00p 1.05p 255688
11/03/2024 1.03p 1.09p 1.00p 1.05p 1001581
08/03/2024 1.03p 1.09p 0.95p 1.03p 93354
07/03/2024 0.95p 1.08p 0.90p 1.03p 1669291
06/03/2024 1.00p 1.00p 0.92p 0.95p 177136
05/03/2024 0.95p 1.00p 0.94p 0.95p 14375
04/03/2024 0.95p 1.00p 0.90p 0.95p 442676
01/03/2024 0.95p 1.00p 0.90p 0.95p 409546
29/02/2024 1.05p 1.10p 0.94p 0.95p 4326746
28/02/2024 1.10p 1.10p 1.00p 1.05p 1254577
27/02/2024 1.15p 1.30p 1.00p 1.10p 7204456
26/02/2024 1.05p 1.10p 1.00p 1.05p 323385
23/02/2024 1.05p 1.10p 1.00p 1.05p 180842
22/02/2024 1.08p 1.10p 1.01p 1.05p 842438
21/02/2024 1.10p 1.12p 1.05p 1.08p 640165
20/02/2024 1.20p 1.25p 1.06p 1.10p 950519
19/02/2024 1.05p 1.39p 1.02p 1.20p 6278870
16/02/2024 1.10p 1.15p 1.00p 1.05p 768660
15/02/2024 0.95p 1.19p 0.95p 1.10p 4225298
14/02/2024 1.05p 1.10p 0.90p 0.95p 910201
13/02/2024 1.05p 1.05p 1.00p 1.05p 1450692
12/02/2024 1.15p 1.20p 1.00p 1.05p 1553585
09/02/2024 1.48p 1.48p 1.02p 1.15p 7709692
08/02/2024 1.48p 1.53p 1.48p 1.48p 12288
07/02/2024 1.50p 1.51p 1.41p 1.45p 155593
06/02/2024 1.55p 1.59p 1.50p 1.50p 1154999
05/02/2024 1.60p 1.60p 1.50p 1.55p 556414
02/02/2024 1.63p 1.70p 1.56p 1.60p 609356
01/02/2024 1.55p 1.68p 1.55p 1.63p 830774
31/01/2024 1.70p 1.70p 1.53p 1.55p 749381
30/01/2024 1.70p 1.77p 1.65p 1.70p 1391230
29/01/2024 1.85p 1.90p 1.66p 1.70p 1769840
26/01/2024 1.68p 1.94p 1.66p 1.85p 5688225
25/01/2024 1.55p 1.73p 1.55p 1.65p 7256074
24/01/2024 1.53p 1.58p 1.46p 1.55p 2491600
23/01/2024 1.55p 1.55p 1.52p 1.53p 444394
22/01/2024 1.60p 1.64p 1.44p 1.55p 10986533
19/01/2024 1.60p 1.62p 1.44p 1.60p 4774140
18/01/2024 1.35p 1.60p 1.35p 1.60p 26243978
17/01/2024 1.35p 1.50p 1.35p 1.35p 4159947
16/01/2024 1.50p 1.68p 1.30p 1.35p 2854534
15/01/2024 1.55p 1.55p 1.45p 1.50p 271780
12/01/2024 1.55p 1.59p 1.51p 1.55p 1015114
11/01/2024 1.65p 1.70p 1.51p 1.55p 155568
10/01/2024 1.65p 1.68p 1.60p 1.65p 591697
09/01/2024 1.70p 1.75p 1.61p 1.65p 1254070
08/01/2024 1.73p 1.90p 1.67p 1.70p 5930640
05/01/2024 1.50p 2.00p 1.47p 1.73p 13817148
04/01/2024 1.60p 1.60p 1.50p 1.50p 477062
03/01/2024 1.60p 1.60p 1.50p 1.60p 113
02/01/2024 1.60p 1.63p 1.51p 1.60p 8601
29/12/2023 1.60p 1.62p 1.50p 1.60p 670018
28/12/2023 1.60p 1.63p 1.50p 1.60p 25641
27/12/2023 1.60p 1.69p 1.60p 1.60p 3954598
22/12/2023 1.60p 1.67p 1.50p 1.60p 21772
21/12/2023 1.60p 1.60p 1.50p 1.55p 529814
20/12/2023 1.60p 1.70p 1.52p 1.60p 45121
19/12/2023 1.60p 1.70p 1.51p 1.60p 1650000
18/12/2023 1.60p 1.67p 1.53p 1.60p 70661
15/12/2023 1.60p 1.70p 1.51p 1.60p 1743418
14/12/2023 1.70p 1.78p 1.51p 1.60p 1524000
13/12/2023 1.70p 1.76p 1.70p 1.70p 226757
12/12/2023 1.70p 1.80p 1.70p 1.70p 1299705
11/12/2023 1.70p 1.77p 1.68p 1.70p 27172
08/12/2023 1.70p 1.77p 1.70p 1.70p 6650
07/12/2023 1.70p 1.70p 1.70p 1.70p 650000
06/12/2023 1.70p 1.78p 1.68p 1.70p 41404
05/12/2023 1.70p 1.79p 1.68p 1.70p 62195
04/12/2023 1.70p 1.79p 1.70p 1.70p 650000
01/12/2023 1.70p 1.80p 1.60p 1.70p 517
30/11/2023 1.70p 1.80p 1.70p 1.70p 201395
29/11/2023 1.70p 1.79p 1.60p 1.60p 651628
28/11/2023 1.70p 1.70p 1.53p 1.53p 300042
27/11/2023 1.70p 1.70p 1.60p 1.70p 21949
24/11/2023 1.70p 1.70p 1.69p 1.70p 0
23/11/2023 1.70p 1.70p 1.62p 1.70p 75678
22/11/2023 1.70p 1.70p 1.69p 1.70p 20000
21/11/2023 1.70p 1.70p 1.66p 1.70p 108124
20/11/2023 1.70p 1.80p 1.60p 1.70p 418192
17/11/2023 1.70p 1.72p 1.60p 1.70p 53365
16/11/2023 1.70p 1.80p 1.62p 1.70p 857208
15/11/2023 1.75p 1.75p 1.55p 1.70p 2703120
14/11/2023 1.75p 1.78p 1.70p 1.75p 525861
13/11/2023 1.80p 1.80p 1.70p 1.75p 557519
10/11/2023 1.80p 1.90p 1.70p 1.80p 340267
09/11/2023 1.80p 1.80p 1.71p 1.80p 235000
08/11/2023 1.80p 1.83p 1.70p 1.80p 192371
07/11/2023 1.80p 1.83p 1.80p 1.80p 25000
06/11/2023 1.80p 1.80p 1.73p 1.80p 5029
03/11/2023 1.80p 1.80p 1.72p 1.80p 9148
02/11/2023 1.95p 1.95p 1.70p 1.80p 613465
01/11/2023 1.95p 1.95p 1.93p 1.95p 0
31/10/2023 1.95p 2.09p 1.80p 1.95p 85453
30/10/2023 1.95p 2.10p 1.80p 1.95p 135029
27/10/2023 1.95p 2.09p 1.95p 1.95p 15000
26/10/2023 1.95p 2.09p 1.95p 1.95p 18730
25/10/2023 1.95p 2.00p 1.95p 1.95p 0
24/10/2023 1.85p 2.00p 1.85p 1.95p 2718448
23/10/2023 1.85p 1.85p 1.75p 1.85p 134000
20/10/2023 1.95p 1.98p 1.72p 1.85p 739930
19/10/2023 1.70p 2.08p 1.60p 1.80p 1970535
18/10/2023 1.75p 1.80p 1.60p 1.78p 89784
17/10/2023 1.80p 1.80p 1.60p 1.75p 235658
16/10/2023 1.80p 1.80p 1.70p 1.80p 6000
13/10/2023 1.80p 1.83p 1.70p 1.80p 149320
12/10/2023 1.80p 1.84p 1.70p 1.80p 119623
11/10/2023 1.80p 1.80p 1.77p 1.80p 0
10/10/2023 1.85p 1.85p 1.70p 1.80p 245283
09/10/2023 1.90p 1.90p 1.80p 1.85p 46487
06/10/2023 1.90p 1.90p 1.85p 1.90p 0
05/10/2023 1.95p 2.00p 1.81p 1.90p 289667
04/10/2023 1.95p 2.05p 1.80p 1.95p 109957
03/10/2023 2.10p 2.10p 1.93p 1.95p 417085
02/10/2023 2.10p 2.10p 2.04p 2.10p 44984
29/09/2023 2.10p 2.10p 2.09p 2.10p 58640
28/09/2023 2.10p 2.12p 2.00p 2.10p 1745659
27/09/2023 2.10p 2.20p 2.00p 2.10p 602720
26/09/2023 2.10p 2.19p 2.00p 2.10p 474893
25/09/2023 2.35p 2.35p 1.93p 2.10p 2620751
22/09/2023 2.35p 2.50p 2.20p 2.35p 191316
21/09/2023 2.20p 2.45p 2.10p 2.35p 444211
20/09/2023 2.20p 2.28p 2.12p 2.20p 2714532
19/09/2023 2.25p 2.25p 2.10p 2.20p 640731
18/09/2023 2.25p 2.30p 2.23p 2.25p 165410
15/09/2023 2.25p 2.25p 2.24p 2.25p 0
14/09/2023 2.25p 2.25p 2.24p 2.25p 0
13/09/2023 2.35p 2.35p 2.11p 2.25p 127557
12/09/2023 2.35p 2.35p 2.20p 2.35p 9268
11/09/2023 2.35p 2.36p 2.20p 2.35p 66058
08/09/2023 2.35p 2.52p 2.20p 2.52p 121967
07/09/2023 2.35p 2.36p 2.20p 2.35p 74402
06/09/2023 2.35p 2.50p 2.20p 2.35p 199477
05/09/2023 2.35p 2.35p 2.32p 2.35p 34376
04/09/2023 2.30p 2.32p 2.20p 2.30p 43262
01/09/2023 2.30p 2.33p 2.24p 2.30p 220951
31/08/2023 2.45p 2.45p 2.20p 2.30p 997519
30/08/2023 2.45p 2.45p 2.40p 2.45p 164644
29/08/2023 2.45p 2.50p 2.40p 2.45p 334027
25/08/2023 2.50p 2.50p 2.40p 2.45p 23162
24/08/2023 2.50p 2.52p 2.40p 2.50p 1091
23/08/2023 2.50p 2.52p 2.40p 2.50p 21126
22/08/2023 2.50p 2.54p 2.40p 2.50p 147907
21/08/2023 2.55p 2.55p 2.40p 2.50p 136124
18/08/2023 2.55p 2.70p 2.40p 2.55p 2904
17/08/2023 2.55p 2.70p 2.55p 2.55p 11240
16/08/2023 2.65p 2.75p 2.42p 2.75p 167001
15/08/2023 2.65p 2.88p 2.52p 2.65p 721608
14/08/2023 2.45p 2.47p 2.35p 2.40p 622540
11/08/2023 2.50p 2.50p 2.41p 2.45p 378709
10/08/2023 2.50p 2.55p 2.44p 2.50p 86089
09/08/2023 2.50p 2.55p 2.43p 2.50p 288057
08/08/2023 2.50p 2.54p 2.40p 2.50p 154576
07/08/2023 2.55p 2.60p 2.40p 2.50p 550292
04/08/2023 2.60p 2.60p 2.38p 2.55p 1128971
03/08/2023 2.80p 2.80p 2.50p 2.60p 2831733
02/08/2023 2.85p 3.00p 2.55p 2.80p 1898346
01/08/2023 3.10p 3.20p 3.07p 3.20p 207204
31/07/2023 3.10p 3.20p 3.00p 3.10p 112537
28/07/2023 3.20p 3.26p 3.00p 3.10p 655048
27/07/2023 3.25p 3.40p 3.00p 3.20p 943602
26/07/2023 3.30p 3.40p 3.10p 3.40p 713509
25/07/2023 3.05p 3.40p 3.05p 3.30p 787407
24/07/2023 2.90p 3.10p 2.80p 3.05p 1167113
21/07/2023 2.90p 2.90p 2.80p 2.90p 662723
20/07/2023 2.90p 3.00p 2.86p 2.90p 11045
19/07/2023 2.85p 3.00p 2.80p 2.90p 511714
18/07/2023 2.85p 2.85p 2.84p 2.85p 26138
17/07/2023 2.85p 2.90p 2.80p 2.85p 25344
14/07/2023 2.85p 2.85p 2.84p 2.85p 10160
13/07/2023 2.85p 2.85p 2.84p 2.85p 36756
12/07/2023 3.00p 3.00p 2.72p 2.85p 444336
11/07/2023 3.00p 3.00p 2.91p 3.00p 91000
10/07/2023 3.05p 3.10p 3.00p 3.00p 193797
07/07/2023 3.05p 3.10p 3.05p 3.05p 5138

*Close Price adjusted for both dividends and splits