Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Evgen Pharma (EVG) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2021 | 5.05p | 5.07p | 4.90p | 5.05p | 137866 |
| 10/12/2021 | 5.10p | 5.10p | 4.90p | 5.05p | 921035 |
| 09/12/2021 | 5.10p | 5.14p | 5.00p | 5.10p | 475878 |
| 08/12/2021 | 5.40p | 5.44p | 5.00p | 5.10p | 945301 |
| 07/12/2021 | 5.35p | 5.50p | 5.20p | 5.40p | 144979 |
| 06/12/2021 | 5.70p | 5.70p | 5.31p | 5.35p | 373028 |
| 03/12/2021 | 5.65p | 5.80p | 5.35p | 5.70p | 894105 |
| 02/12/2021 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 01/12/2021 | 5.65p | 5.65p | 5.63p | 5.65p | 30000 |
| 30/11/2021 | 5.65p | 5.65p | 5.60p | 5.65p | 2500 |
| 29/11/2021 | 5.70p | 5.90p | 5.60p | 5.65p | 125795 |
| 26/11/2021 | 5.80p | 5.90p | 5.50p | 5.70p | 150367 |
| 25/11/2021 | 5.80p | 5.90p | 5.75p | 5.80p | 144640 |
| 24/11/2021 | 6.00p | 6.00p | 5.74p | 5.74p | 311819 |
| 23/11/2021 | 6.20p | 6.20p | 6.00p | 6.05p | 304094 |
| 22/11/2021 | 6.25p | 6.40p | 6.00p | 6.20p | 204281 |
| 19/11/2021 | 6.40p | 6.50p | 6.15p | 6.25p | 245116 |
| 18/11/2021 | 6.40p | 6.43p | 6.33p | 6.40p | 105660 |
| 17/11/2021 | 6.40p | 6.44p | 6.33p | 6.40p | 227069 |
| 16/11/2021 | 6.55p | 6.55p | 6.33p | 6.40p | 232927 |
| 15/11/2021 | 6.40p | 6.60p | 6.10p | 6.55p | 1248424 |
| 12/11/2021 | 6.45p | 6.60p | 6.20p | 6.40p | 151358 |
| 11/11/2021 | 6.45p | 6.48p | 6.30p | 6.45p | 93051 |
| 10/11/2021 | 6.30p | 6.60p | 6.10p | 6.45p | 741259 |
| 09/11/2021 | 6.45p | 6.53p | 6.14p | 6.14p | 443388 |
| 08/11/2021 | 5.90p | 6.70p | 5.80p | 6.38p | 1382538 |
| 05/11/2021 | 5.90p | 5.93p | 5.80p | 5.90p | 21078 |
| 04/11/2021 | 6.10p | 6.15p | 5.80p | 5.90p | 616995 |
| 03/11/2021 | 5.60p | 6.17p | 5.60p | 6.10p | 1456352 |
| 02/11/2021 | 5.70p | 5.80p | 5.60p | 5.60p | 266185 |
| 01/11/2021 | 5.85p | 5.85p | 5.70p | 5.70p | 45754 |
| 29/10/2021 | 5.90p | 5.90p | 5.70p | 5.85p | 393498 |
| 28/10/2021 | 5.90p | 5.94p | 5.90p | 5.90p | 91684 |
| 27/10/2021 | 5.95p | 5.95p | 5.80p | 5.90p | 76618 |
| 26/10/2021 | 5.95p | 5.95p | 5.90p | 5.95p | 22557 |
| 25/10/2021 | 5.85p | 5.97p | 5.68p | 5.95p | 274788 |
| 22/10/2021 | 5.90p | 5.90p | 5.80p | 5.85p | 198866 |
| 21/10/2021 | 5.90p | 5.93p | 5.80p | 5.90p | 37085 |
| 20/10/2021 | 6.00p | 6.00p | 5.80p | 5.90p | 278388 |
| 19/10/2021 | 6.10p | 6.10p | 5.80p | 6.00p | 626981 |
| 18/10/2021 | 6.10p | 6.10p | 6.00p | 6.10p | 116356 |
| 15/10/2021 | 6.10p | 6.15p | 6.00p | 6.10p | 124342 |
| 14/10/2021 | 5.75p | 6.20p | 5.70p | 6.05p | 335591 |
| 13/10/2021 | 5.80p | 5.80p | 5.70p | 5.70p | 94467 |
| 12/10/2021 | 5.80p | 5.85p | 5.70p | 5.80p | 171577 |
| 11/10/2021 | 5.85p | 5.90p | 5.70p | 5.80p | 88649 |
| 08/10/2021 | 6.10p | 6.10p | 5.70p | 5.85p | 163500 |
| 07/10/2021 | 5.90p | 6.10p | 5.70p | 6.10p | 784896 |
| 06/10/2021 | 5.95p | 6.00p | 5.80p | 5.90p | 198544 |
| 05/10/2021 | 5.60p | 6.13p | 5.50p | 5.95p | 737656 |
| 04/10/2021 | 5.85p | 5.85p | 5.70p | 5.75p | 132686 |
| 01/10/2021 | 5.85p | 5.90p | 5.80p | 5.85p | 42899 |
| 30/09/2021 | 5.90p | 5.95p | 5.86p | 5.90p | 71787 |
| 29/09/2021 | 5.90p | 5.95p | 5.86p | 5.90p | 32770 |
| 28/09/2021 | 5.95p | 6.00p | 5.80p | 5.90p | 86089 |
| 27/09/2021 | 5.95p | 5.95p | 5.90p | 5.95p | 27094 |
| 24/09/2021 | 5.95p | 5.99p | 5.86p | 5.95p | 33719 |
| 23/09/2021 | 5.95p | 5.99p | 5.92p | 5.95p | 82353 |
| 22/09/2021 | 6.10p | 6.20p | 5.90p | 5.95p | 149847 |
| 21/09/2021 | 6.05p | 6.10p | 5.89p | 6.10p | 477155 |
| 20/09/2021 | 6.35p | 6.45p | 6.03p | 6.15p | 296642 |
| 17/09/2021 | 5.85p | 6.28p | 5.80p | 6.20p | 1182223 |
| 16/09/2021 | 5.90p | 5.95p | 5.81p | 5.85p | 208007 |
| 15/09/2021 | 6.10p | 6.19p | 5.90p | 5.90p | 913070 |
| 14/09/2021 | 6.05p | 6.14p | 5.90p | 6.10p | 681216 |
| 13/09/2021 | 6.10p | 6.20p | 6.01p | 6.05p | 113028 |
| 10/09/2021 | 6.25p | 6.25p | 6.00p | 6.10p | 933482 |
| 09/09/2021 | 6.55p | 6.55p | 6.10p | 6.10p | 478901 |
| 08/09/2021 | 6.60p | 6.60p | 6.50p | 6.55p | 430916 |
| 07/09/2021 | 6.80p | 7.00p | 6.55p | 6.60p | 1616590 |
| 06/09/2021 | 7.10p | 7.30p | 6.50p | 6.80p | 1594870 |
| 03/09/2021 | 7.20p | 7.23p | 6.80p | 7.15p | 2377580 |
| 02/09/2021 | 6.40p | 9.00p | 6.40p | 7.00p | 19869928 |
| 01/09/2021 | 6.40p | 6.50p | 6.30p | 6.40p | 892556 |
| 31/08/2021 | 6.40p | 6.60p | 6.30p | 6.40p | 587750 |
| 27/08/2021 | 6.50p | 6.67p | 6.30p | 6.40p | 406525 |
| 26/08/2021 | 6.40p | 6.60p | 6.39p | 6.50p | 521054 |
| 25/08/2021 | 6.00p | 6.75p | 5.80p | 6.50p | 3483269 |
| 24/08/2021 | 5.15p | 6.10p | 5.15p | 5.90p | 3935248 |
| 23/08/2021 | 5.10p | 5.20p | 5.00p | 5.15p | 581315 |
| 20/08/2021 | 5.05p | 5.20p | 5.00p | 5.10p | 241265 |
| 19/08/2021 | 5.05p | 5.19p | 4.95p | 5.05p | 233961 |
| 18/08/2021 | 5.10p | 5.13p | 4.80p | 5.05p | 264226 |
| 17/08/2021 | 5.15p | 5.20p | 4.97p | 4.97p | 943582 |
| 16/08/2021 | 5.55p | 5.55p | 5.11p | 5.15p | 753057 |
| 13/08/2021 | 5.55p | 5.64p | 5.40p | 5.55p | 221120 |
| 12/08/2021 | 5.90p | 5.90p | 5.40p | 5.55p | 496356 |
| 11/08/2021 | 6.05p | 6.10p | 5.80p | 5.90p | 574778 |
| 10/08/2021 | 6.10p | 6.17p | 6.00p | 6.05p | 841552 |
| 09/08/2021 | 5.95p | 6.40p | 5.90p | 6.10p | 2865916 |
| 06/08/2021 | 5.40p | 6.00p | 5.40p | 5.95p | 2887546 |
| 05/08/2021 | 4.95p | 5.50p | 4.90p | 5.40p | 1575428 |
| 04/08/2021 | 4.95p | 5.00p | 4.92p | 4.95p | 194164 |
| 03/08/2021 | 4.95p | 5.00p | 4.91p | 4.95p | 354305 |
| 02/08/2021 | 4.90p | 5.00p | 4.90p | 4.95p | 416832 |
| 30/07/2021 | 4.90p | 4.99p | 4.77p | 4.90p | 843577 |
| 29/07/2021 | 5.00p | 5.10p | 4.85p | 4.90p | 523058 |
| 28/07/2021 | 5.20p | 5.30p | 4.80p | 5.00p | 1849138 |
| 27/07/2021 | 5.20p | 5.30p | 5.00p | 5.20p | 230181 |
| 26/07/2021 | 5.30p | 5.39p | 5.15p | 5.20p | 473654 |
| 23/07/2021 | 5.25p | 5.40p | 5.10p | 5.30p | 297195 |
| 22/07/2021 | 5.30p | 5.40p | 5.16p | 5.25p | 268708 |
| 21/07/2021 | 5.30p | 5.40p | 5.00p | 5.30p | 634455 |
| 20/07/2021 | 5.15p | 5.70p | 5.08p | 5.30p | 2169804 |
| 19/07/2021 | 5.25p | 5.50p | 5.00p | 5.15p | 3001722 |
| 16/07/2021 | 4.90p | 5.70p | 4.80p | 5.30p | 3027541 |
| 15/07/2021 | 5.10p | 5.11p | 4.80p | 4.90p | 2105178 |
| 14/07/2021 | 5.40p | 5.70p | 5.00p | 5.10p | 4554716 |
| 13/07/2021 | 4.80p | 5.42p | 4.70p | 5.40p | 11766348 |
| 12/07/2021 | 4.85p | 4.90p | 4.52p | 4.68p | 2924743 |
| 09/07/2021 | 5.15p | 5.30p | 4.22p | 4.85p | 35804400 |
| 08/07/2021 | 7.65p | 7.70p | 7.30p | 7.45p | 3411225 |
| 07/07/2021 | 7.80p | 7.99p | 7.50p | 7.65p | 850463 |
| 06/07/2021 | 7.80p | 7.99p | 7.65p | 7.80p | 828946 |
| 05/07/2021 | 8.10p | 8.10p | 7.70p | 7.80p | 918854 |
| 02/07/2021 | 8.05p | 8.26p | 7.55p | 8.10p | 2335798 |
| 01/07/2021 | 8.05p | 8.30p | 7.80p | 8.05p | 692805 |
| 30/06/2021 | 8.05p | 8.10p | 7.85p | 7.90p | 1102821 |
| 29/06/2021 | 7.60p | 8.20p | 7.57p | 7.66p | 1699629 |
| 28/06/2021 | 7.35p | 7.70p | 7.30p | 7.60p | 3223630 |
| 25/06/2021 | 7.55p | 7.58p | 7.30p | 7.30p | 2227429 |
| 24/06/2021 | 7.60p | 7.70p | 7.52p | 7.55p | 1270831 |
| 23/06/2021 | 7.65p | 7.70p | 7.50p | 7.60p | 887701 |
| 22/06/2021 | 7.90p | 8.50p | 7.50p | 7.65p | 2554226 |
| 21/06/2021 | 7.65p | 8.00p | 7.58p | 7.90p | 1164391 |
| 18/06/2021 | 7.60p | 7.80p | 7.55p | 7.65p | 661746 |
| 17/06/2021 | 7.75p | 7.89p | 7.25p | 7.30p | 1991228 |
| 16/06/2021 | 7.85p | 8.00p | 7.70p | 7.70p | 1066364 |
| 15/06/2021 | 7.95p | 8.10p | 7.86p | 7.95p | 1906816 |
| 14/06/2021 | 8.65p | 9.00p | 7.70p | 7.70p | 4645853 |
| 11/06/2021 | 8.90p | 9.10p | 8.30p | 8.45p | 2295398 |
| 10/06/2021 | 8.55p | 9.50p | 8.50p | 9.30p | 3727518 |
| 09/06/2021 | 8.55p | 8.64p | 8.40p | 8.55p | 1048226 |
| 08/06/2021 | 8.62p | 8.90p | 8.40p | 8.55p | 2994883 |
| 07/06/2021 | 8.80p | 9.00p | 8.32p | 8.62p | 1746193 |
| 04/06/2021 | 8.85p | 9.00p | 8.55p | 8.80p | 966065 |
| 03/06/2021 | 9.10p | 9.15p | 8.50p | 8.85p | 650439 |
| 02/06/2021 | 8.55p | 9.45p | 8.35p | 9.10p | 4258404 |
| 01/06/2021 | 8.95p | 9.09p | 8.30p | 8.55p | 2475322 |
| 28/05/2021 | 8.40p | 9.25p | 8.20p | 8.30p | 3126997 |
| 27/05/2021 | 8.65p | 8.65p | 8.30p | 8.40p | 294385 |
| 26/05/2021 | 8.75p | 9.10p | 8.50p | 8.65p | 1583322 |
| 25/05/2021 | 7.85p | 9.00p | 7.75p | 8.80p | 2286409 |
| 24/05/2021 | 7.80p | 8.00p | 7.71p | 7.85p | 180277 |
| 21/05/2021 | 7.85p | 8.10p | 7.61p | 7.80p | 1046820 |
| 20/05/2021 | 7.85p | 7.92p | 7.70p | 7.85p | 388817 |
| 19/05/2021 | 7.35p | 8.10p | 7.30p | 7.85p | 910742 |
| 18/05/2021 | 7.30p | 7.48p | 7.20p | 7.35p | 5658950 |
| 17/05/2021 | 7.45p | 7.70p | 7.33p | 7.40p | 1611791 |
| 14/05/2021 | 7.60p | 7.68p | 7.45p | 7.45p | 154860 |
| 13/05/2021 | 7.65p | 7.80p | 7.52p | 7.60p | 281858 |
| 12/05/2021 | 7.80p | 7.94p | 7.52p | 7.65p | 939218 |
| 11/05/2021 | 7.85p | 8.00p | 7.70p | 7.80p | 828804 |
| 10/05/2021 | 8.00p | 8.00p | 7.65p | 7.85p | 371117 |
| 07/05/2021 | 7.90p | 7.91p | 7.80p | 7.85p | 686753 |
| 06/05/2021 | 7.90p | 8.00p | 7.80p | 7.90p | 393016 |
| 05/05/2021 | 7.95p | 8.09p | 7.85p | 7.95p | 388149 |
| 04/05/2021 | 7.75p | 8.00p | 7.58p | 7.95p | 1709023 |
| 03/05/2021 | 7.90p | 8.00p | 7.51p | 7.75p | 1954241 |
| 30/04/2021 | 7.90p | 8.00p | 7.51p | 7.75p | 1550778 |
| 29/04/2021 | 8.00p | 8.14p | 7.70p | 7.90p | 713389 |
| 28/04/2021 | 8.15p | 8.20p | 7.80p | 7.80p | 1147641 |
| 27/04/2021 | 8.35p | 8.39p | 8.01p | 8.15p | 1343241 |
| 26/04/2021 | 8.25p | 8.30p | 8.00p | 8.20p | 2228276 |
| 23/04/2021 | 8.15p | 8.30p | 8.00p | 8.30p | 1207785 |
| 22/04/2021 | 8.15p | 8.30p | 8.00p | 8.15p | 1847554 |
| 21/04/2021 | 7.90p | 8.60p | 7.90p | 8.15p | 3224082 |
| 20/04/2021 | 8.00p | 8.00p | 7.80p | 7.90p | 1444255 |
| 19/04/2021 | 8.10p | 8.13p | 7.85p | 7.90p | 771844 |
| 16/04/2021 | 8.15p | 8.22p | 7.80p | 8.10p | 581282 |
| 15/04/2021 | 8.30p | 8.42p | 8.10p | 8.15p | 319538 |
| 14/04/2021 | 8.30p | 8.40p | 8.20p | 8.40p | 399964 |
| 13/04/2021 | 8.30p | 8.40p | 8.20p | 8.30p | 415825 |
| 12/04/2021 | 8.60p | 8.60p | 8.23p | 8.30p | 517395 |
| 09/04/2021 | 8.50p | 8.70p | 8.50p | 8.50p | 1608750 |
| 08/04/2021 | 8.15p | 8.60p | 8.02p | 8.50p | 2607737 |
| 07/04/2021 | 8.35p | 9.20p | 8.10p | 8.50p | 6071868 |
| 06/04/2021 | 7.45p | 8.35p | 7.40p | 8.20p | 10279690 |
| 01/04/2021 | 7.50p | 7.62p | 7.30p | 7.45p | 1651417 |
| 31/03/2021 | 7.30p | 7.60p | 7.10p | 7.45p | 1384634 |
| 30/03/2021 | 7.45p | 7.45p | 7.40p | 7.45p | 990385 |
| 29/03/2021 | 7.50p | 7.70p | 7.26p | 7.45p | 1323596 |
| 26/03/2021 | 7.65p | 7.70p | 7.40p | 7.50p | 340895 |
| 25/03/2021 | 7.95p | 8.10p | 7.60p | 7.65p | 439466 |
| 24/03/2021 | 7.85p | 8.29p | 7.80p | 7.85p | 1626457 |
| 23/03/2021 | 8.05p | 8.05p | 7.63p | 7.85p | 447656 |
| 22/03/2021 | 8.05p | 8.20p | 7.95p | 8.05p | 279098 |
| 19/03/2021 | 8.05p | 8.10p | 7.91p | 8.05p | 374583 |
| 18/03/2021 | 7.85p | 8.10p | 7.80p | 8.05p | 707220 |
| 17/03/2021 | 7.85p | 7.85p | 7.58p | 7.85p | 862961 |
| 16/03/2021 | 7.95p | 7.95p | 7.80p | 7.84p | 448622 |
| 15/03/2021 | 7.95p | 8.00p | 7.80p | 7.95p | 619466 |
| 12/03/2021 | 7.95p | 8.00p | 7.90p | 7.94p | 912282 |
| 11/03/2021 | 8.25p | 8.40p | 7.91p | 7.95p | 1105681 |
| 10/03/2021 | 8.20p | 8.30p | 8.10p | 8.20p | 871606 |
| 09/03/2021 | 8.20p | 8.35p | 8.05p | 8.20p | 1677112 |
| 08/03/2021 | 8.00p | 8.30p | 7.85p | 8.20p | 1540389 |
| 05/03/2021 | 8.25p | 8.25p | 7.80p | 8.00p | 2020256 |
| 04/03/2021 | 8.25p | 8.35p | 8.20p | 8.20p | 1321429 |
| 03/03/2021 | 8.55p | 8.55p | 8.18p | 8.25p | 1349123 |
*Close Price adjusted for both dividends and splits