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 |
|---|---|---|---|---|---|
| 25/05/2020 | 13.25p | 13.25p | 12.69p | 13.10p | 3790152 |
| 22/05/2020 | 13.25p | 13.25p | 12.69p | 13.10p | 3790152 |
| 21/05/2020 | 13.38p | 13.38p | 13.00p | 13.25p | 407313 |
| 20/05/2020 | 13.88p | 14.00p | 13.20p | 13.38p | 762747 |
| 19/05/2020 | 14.00p | 14.45p | 13.25p | 13.88p | 593152 |
| 18/05/2020 | 13.88p | 14.50p | 12.00p | 13.75p | 3456794 |
| 15/05/2020 | 11.75p | 17.00p | 11.75p | 13.75p | 4002572 |
| 14/05/2020 | 11.50p | 12.00p | 11.50p | 11.75p | 1178528 |
| 13/05/2020 | 11.70p | 11.80p | 11.00p | 11.25p | 969604 |
| 12/05/2020 | 11.70p | 11.70p | 11.29p | 11.70p | 71233 |
| 11/05/2020 | 11.70p | 11.70p | 11.40p | 11.70p | 99417 |
| 08/05/2020 | 12.20p | 12.20p | 10.75p | 11.70p | 800650 |
| 07/05/2020 | 12.20p | 12.20p | 10.75p | 11.70p | 800650 |
| 06/05/2020 | 12.35p | 12.35p | 11.66p | 12.20p | 516381 |
| 05/05/2020 | 11.25p | 12.71p | 11.08p | 12.35p | 1692818 |
| 04/05/2020 | 10.75p | 11.60p | 10.01p | 11.25p | 1138462 |
| 01/05/2020 | 8.70p | 10.85p | 8.60p | 10.68p | 1512685 |
| 30/04/2020 | 9.20p | 9.50p | 8.50p | 8.70p | 1113644 |
| 29/04/2020 | 8.20p | 9.39p | 7.20p | 9.20p | 2537035 |
| 28/04/2020 | 8.35p | 8.50p | 8.00p | 8.20p | 219259 |
| 27/04/2020 | 8.70p | 8.80p | 8.25p | 8.35p | 310514 |
| 24/04/2020 | 8.65p | 8.80p | 8.52p | 8.70p | 92960 |
| 23/04/2020 | 8.25p | 8.65p | 8.00p | 8.65p | 96042 |
| 22/04/2020 | 8.90p | 8.92p | 8.00p | 8.25p | 508507 |
| 21/04/2020 | 9.46p | 9.46p | 8.63p | 8.90p | 476646 |
| 20/04/2020 | 9.65p | 9.70p | 8.80p | 9.46p | 382291 |
| 17/04/2020 | 9.85p | 10.38p | 9.50p | 9.65p | 807118 |
| 16/04/2020 | 9.90p | 10.50p | 9.08p | 9.85p | 1495383 |
| 15/04/2020 | 9.00p | 10.50p | 7.00p | 9.15p | 5975027 |
| 14/04/2020 | 4.35p | 9.73p | 4.15p | 8.75p | 7840163 |
| 13/04/2020 | 4.18p | 4.60p | 4.00p | 4.35p | 617654 |
| 10/04/2020 | 4.18p | 4.60p | 4.00p | 4.35p | 617654 |
| 09/04/2020 | 4.18p | 4.60p | 4.00p | 4.35p | 637154 |
| 08/04/2020 | 3.25p | 4.35p | 3.25p | 4.18p | 2045577 |
| 07/04/2020 | 3.25p | 3.37p | 3.25p | 3.25p | 30000 |
| 06/04/2020 | 3.35p | 3.38p | 3.23p | 3.25p | 58402 |
| 03/04/2020 | 3.25p | 3.50p | 3.00p | 3.25p | 247575 |
| 02/04/2020 | 3.48p | 3.65p | 3.00p | 3.25p | 702897 |
| 01/04/2020 | 3.63p | 3.70p | 3.30p | 3.48p | 251800 |
| 31/03/2020 | 3.25p | 3.70p | 3.05p | 3.63p | 615418 |
| 30/03/2020 | 3.25p | 3.40p | 3.25p | 3.25p | 1897 |
| 27/03/2020 | 3.38p | 3.40p | 3.04p | 3.25p | 35000 |
| 26/03/2020 | 3.38p | 3.38p | 3.06p | 3.38p | 50000 |
| 25/03/2020 | 3.25p | 3.39p | 3.03p | 3.38p | 191000 |
| 24/03/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/03/2020 | 3.25p | 3.40p | 3.10p | 3.25p | 90302 |
| 20/03/2020 | 2.75p | 3.50p | 2.75p | 3.25p | 327613 |
| 19/03/2020 | 2.75p | 2.99p | 2.75p | 2.75p | 60000 |
| 18/03/2020 | 2.88p | 3.20p | 2.50p | 2.88p | 306813 |
| 17/03/2020 | 3.25p | 3.55p | 2.50p | 2.88p | 1290075 |
| 16/03/2020 | 4.35p | 4.35p | 3.16p | 3.25p | 1369194 |
| 13/03/2020 | 4.35p | 4.40p | 4.22p | 4.35p | 131500 |
| 12/03/2020 | 4.35p | 4.38p | 4.18p | 4.35p | 29679 |
| 11/03/2020 | 4.45p | 4.53p | 4.05p | 4.45p | 98938 |
| 10/03/2020 | 4.45p | 4.60p | 4.35p | 4.45p | 352896 |
| 09/03/2020 | 4.75p | 4.75p | 4.20p | 4.45p | 65656 |
| 06/03/2020 | 4.85p | 4.90p | 4.70p | 4.85p | 21000 |
| 05/03/2020 | 4.50p | 5.80p | 4.13p | 4.85p | 1486072 |
| 04/03/2020 | 4.25p | 4.80p | 4.13p | 4.50p | 237104 |
| 03/03/2020 | 4.25p | 4.45p | 4.25p | 4.25p | 120000 |
| 02/03/2020 | 4.25p | 4.45p | 4.00p | 4.25p | 851971 |
| 28/02/2020 | 4.25p | 4.49p | 4.00p | 4.25p | 389627 |
| 27/02/2020 | 4.25p | 4.50p | 4.25p | 4.25p | 35000 |
| 26/02/2020 | 4.75p | 4.75p | 4.00p | 4.25p | 328224 |
| 25/02/2020 | 4.75p | 4.80p | 4.50p | 4.75p | 153107 |
| 24/02/2020 | 5.05p | 5.05p | 4.50p | 4.75p | 522691 |
| 21/02/2020 | 5.15p | 5.15p | 4.80p | 5.05p | 504956 |
| 20/02/2020 | 4.30p | 5.30p | 4.30p | 5.15p | 1019862 |
| 19/02/2020 | 4.30p | 4.60p | 4.15p | 4.30p | 240095 |
| 18/02/2020 | 4.80p | 4.80p | 4.01p | 4.30p | 487295 |
| 17/02/2020 | 4.63p | 4.80p | 4.63p | 4.80p | 115215 |
| 14/02/2020 | 4.75p | 4.75p | 4.50p | 4.63p | 667017 |
| 13/02/2020 | 5.10p | 5.20p | 4.50p | 4.75p | 1308085 |
| 12/02/2020 | 4.50p | 6.25p | 4.28p | 5.05p | 3495307 |
| 11/02/2020 | 4.50p | 4.60p | 4.50p | 4.50p | 2522 |
| 10/02/2020 | 4.25p | 4.65p | 4.25p | 4.50p | 324788 |
| 07/02/2020 | 4.25p | 4.50p | 4.25p | 4.25p | 229978 |
| 06/02/2020 | 4.98p | 5.08p | 4.25p | 4.25p | 661789 |
| 05/02/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 400545 |
| 04/02/2020 | 4.75p | 4.75p | 4.53p | 4.75p | 64204 |
| 03/02/2020 | 4.63p | 4.95p | 4.63p | 4.75p | 1095658 |
| 31/01/2020 | 5.15p | 5.15p | 4.50p | 4.63p | 1149740 |
| 30/01/2020 | 5.25p | 5.25p | 5.00p | 5.15p | 1011888 |
| 29/01/2020 | 6.35p | 6.35p | 5.25p | 5.25p | 469956 |
| 28/01/2020 | 6.50p | 6.50p | 6.20p | 6.35p | 27847 |
| 27/01/2020 | 6.50p | 6.50p | 6.24p | 6.50p | 8872 |
| 24/01/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/01/2020 | 6.50p | 6.50p | 6.10p | 6.50p | 107673 |
| 22/01/2020 | 6.65p | 6.65p | 6.50p | 6.50p | 11038 |
| 21/01/2020 | 6.65p | 6.65p | 6.52p | 6.65p | 11390 |
| 20/01/2020 | 6.65p | 6.65p | 6.45p | 6.65p | 424467 |
| 17/01/2020 | 6.65p | 6.75p | 6.25p | 6.65p | 909501 |
| 16/01/2020 | 5.75p | 7.00p | 4.55p | 6.65p | 1330794 |
| 15/01/2020 | 5.90p | 6.00p | 5.50p | 5.75p | 1276449 |
| 14/01/2020 | 6.55p | 6.60p | 6.00p | 6.00p | 206602 |
| 13/01/2020 | 6.65p | 6.65p | 6.34p | 6.55p | 59029 |
| 10/01/2020 | 6.65p | 6.72p | 6.50p | 6.65p | 4720 |
| 09/01/2020 | 6.65p | 6.65p | 6.58p | 6.65p | 2000 |
| 08/01/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 07/01/2020 | 6.65p | 6.74p | 6.55p | 6.65p | 30934 |
| 06/01/2020 | 6.65p | 6.79p | 6.50p | 6.65p | 222071 |
| 03/01/2020 | 6.65p | 6.65p | 6.65p | 6.65p | 20000 |
| 02/01/2020 | 7.10p | 7.10p | 6.31p | 6.65p | 88603 |
| 01/01/2020 | 7.10p | 7.10p | 7.00p | 7.10p | 10000 |
| 31/12/2019 | 7.10p | 7.10p | 7.00p | 7.10p | 10000 |
| 30/12/2019 | 7.10p | 7.10p | 7.00p | 7.10p | 40495 |
| 27/12/2019 | 7.10p | 7.10p | 7.00p | 7.10p | 16847 |
| 26/12/2019 | 7.20p | 7.20p | 6.80p | 7.10p | 19554 |
| 25/12/2019 | 7.20p | 7.20p | 6.80p | 7.10p | 19554 |
| 24/12/2019 | 7.20p | 7.20p | 6.80p | 7.10p | 19554 |
| 23/12/2019 | 7.20p | 7.20p | 7.00p | 7.20p | 15000 |
| 20/12/2019 | 7.20p | 7.20p | 7.00p | 7.20p | 36449 |
| 19/12/2019 | 7.30p | 7.45p | 7.00p | 7.20p | 68181 |
| 18/12/2019 | 7.75p | 7.85p | 7.00p | 7.30p | 184895 |
| 17/12/2019 | 7.75p | 7.93p | 7.52p | 7.75p | 78033 |
| 16/12/2019 | 7.45p | 8.00p | 7.37p | 7.75p | 93338 |
| 13/12/2019 | 7.45p | 7.60p | 7.35p | 7.45p | 66656 |
| 12/12/2019 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 11/12/2019 | 7.45p | 7.45p | 7.35p | 7.45p | 1917 |
| 10/12/2019 | 7.45p | 7.59p | 7.45p | 7.45p | 15000 |
| 09/12/2019 | 7.45p | 7.45p | 7.35p | 7.45p | 12107 |
| 06/12/2019 | 7.55p | 7.59p | 7.30p | 7.45p | 61393 |
| 05/12/2019 | 7.45p | 7.60p | 7.45p | 7.55p | 32679 |
| 04/12/2019 | 7.55p | 7.55p | 7.45p | 7.45p | 50000 |
| 03/12/2019 | 7.55p | 7.60p | 7.55p | 7.55p | 26184 |
| 02/12/2019 | 7.55p | 7.58p | 7.55p | 7.55p | 3300 |
| 29/11/2019 | 7.55p | 7.58p | 7.55p | 7.55p | 1267 |
| 28/11/2019 | 7.65p | 7.65p | 7.50p | 7.55p | 58152 |
| 27/11/2019 | 7.65p | 7.80p | 7.65p | 7.65p | 208121 |
| 26/11/2019 | 8.10p | 8.10p | 7.60p | 7.65p | 134058 |
| 25/11/2019 | 8.10p | 8.10p | 8.00p | 8.10p | 10200 |
| 22/11/2019 | 8.10p | 8.10p | 7.80p | 8.10p | 60125 |
| 21/11/2019 | 8.25p | 8.25p | 8.00p | 8.10p | 11952 |
| 20/11/2019 | 8.35p | 8.35p | 8.20p | 8.25p | 23797 |
| 19/11/2019 | 8.70p | 8.70p | 8.23p | 8.35p | 187677 |
| 18/11/2019 | 8.25p | 9.00p | 8.25p | 8.70p | 167846 |
| 15/11/2019 | 8.05p | 8.50p | 7.90p | 8.25p | 180004 |
| 14/11/2019 | 7.10p | 8.30p | 7.10p | 8.05p | 1090427 |
| 13/11/2019 | 7.10p | 7.20p | 6.90p | 7.10p | 839795 |
| 12/11/2019 | 7.85p | 7.85p | 7.00p | 7.10p | 3147964 |
| 11/11/2019 | 7.25p | 8.47p | 5.50p | 7.85p | 5765407 |
| 08/11/2019 | 16.50p | 16.50p | 16.00p | 16.00p | 65759 |
| 07/11/2019 | 16.75p | 16.75p | 16.13p | 16.50p | 266134 |
| 06/11/2019 | 16.75p | 16.75p | 16.50p | 16.75p | 193540 |
| 05/11/2019 | 16.75p | 16.75p | 16.50p | 16.75p | 93191 |
| 04/11/2019 | 16.37p | 16.85p | 16.37p | 16.75p | 682340 |
| 01/11/2019 | 16.50p | 16.60p | 16.00p | 16.37p | 304541 |
| 31/10/2019 | 14.40p | 16.50p | 14.40p | 16.50p | 878316 |
| 30/10/2019 | 14.40p | 14.50p | 14.40p | 14.40p | 251441 |
| 29/10/2019 | 14.62p | 14.62p | 14.00p | 14.40p | 272201 |
| 28/10/2019 | 14.62p | 14.62p | 14.50p | 14.62p | 118121 |
| 25/10/2019 | 14.62p | 14.62p | 14.50p | 14.62p | 11025 |
| 24/10/2019 | 14.38p | 14.75p | 14.38p | 14.62p | 40000 |
| 23/10/2019 | 14.38p | 14.50p | 14.38p | 14.38p | 57500 |
| 22/10/2019 | 14.38p | 14.50p | 14.00p | 14.38p | 22709 |
| 21/10/2019 | 14.50p | 14.50p | 14.13p | 14.38p | 56813 |
| 18/10/2019 | 14.50p | 14.50p | 14.33p | 14.50p | 30186 |
| 17/10/2019 | 14.62p | 14.62p | 14.33p | 14.50p | 70700 |
| 16/10/2019 | 14.00p | 15.15p | 13.86p | 14.62p | 734845 |
| 15/10/2019 | 13.88p | 14.05p | 13.80p | 13.88p | 377042 |
| 14/10/2019 | 13.88p | 13.88p | 13.85p | 13.88p | 999 |
| 11/10/2019 | 14.13p | 14.25p | 13.75p | 13.88p | 99569 |
| 10/10/2019 | 14.25p | 14.25p | 13.75p | 14.13p | 172598 |
| 09/10/2019 | 14.88p | 14.88p | 14.00p | 14.25p | 335369 |
| 08/10/2019 | 14.88p | 14.88p | 14.75p | 14.88p | 11768 |
| 07/10/2019 | 14.88p | 14.90p | 14.78p | 14.88p | 20123 |
| 04/10/2019 | 14.88p | 14.90p | 14.77p | 14.88p | 136591 |
| 03/10/2019 | 14.93p | 14.93p | 14.77p | 14.88p | 46807 |
| 02/10/2019 | 14.93p | 14.93p | 14.85p | 14.93p | 15175 |
| 01/10/2019 | 14.93p | 14.94p | 14.85p | 14.93p | 73454 |
| 30/09/2019 | 14.93p | 14.94p | 14.86p | 14.93p | 55010 |
| 27/09/2019 | 15.08p | 15.08p | 14.70p | 14.85p | 89065 |
| 26/09/2019 | 15.13p | 15.20p | 14.55p | 15.08p | 527480 |
| 25/09/2019 | 15.75p | 15.75p | 15.00p | 15.13p | 291198 |
| 24/09/2019 | 15.88p | 15.94p | 15.50p | 15.75p | 191582 |
| 23/09/2019 | 16.50p | 16.75p | 15.82p | 15.88p | 982514 |
| 20/09/2019 | 16.13p | 16.13p | 15.88p | 16.13p | 87475 |
| 19/09/2019 | 16.00p | 16.13p | 15.75p | 16.13p | 150906 |
| 18/09/2019 | 16.63p | 16.63p | 16.06p | 16.50p | 30496 |
| 17/09/2019 | 16.63p | 16.63p | 16.30p | 16.63p | 11124 |
| 16/09/2019 | 16.63p | 16.63p | 16.25p | 16.63p | 23337 |
| 13/09/2019 | 16.25p | 16.63p | 15.97p | 16.63p | 910334 |
| 12/09/2019 | 16.25p | 16.50p | 16.00p | 16.25p | 210858 |
| 11/09/2019 | 16.25p | 16.25p | 16.00p | 16.25p | 53528 |
| 10/09/2019 | 16.75p | 16.75p | 16.00p | 16.25p | 84208 |
| 09/09/2019 | 16.75p | 16.75p | 16.55p | 16.75p | 18526 |
| 06/09/2019 | 16.75p | 16.75p | 16.30p | 16.75p | 8480 |
| 05/09/2019 | 16.25p | 17.45p | 16.25p | 16.75p | 905828 |
| 04/09/2019 | 15.95p | 16.10p | 15.72p | 15.95p | 44167 |
| 03/09/2019 | 16.30p | 16.30p | 15.60p | 15.95p | 219078 |
| 02/09/2019 | 16.37p | 16.37p | 16.10p | 16.30p | 103392 |
| 30/08/2019 | 16.50p | 16.75p | 16.25p | 16.37p | 12855 |
| 29/08/2019 | 16.63p | 16.63p | 16.25p | 16.50p | 37257 |
| 28/08/2019 | 17.87p | 18.00p | 16.00p | 16.63p | 646977 |
| 27/08/2019 | 17.38p | 18.00p | 17.00p | 17.87p | 951875 |
| 23/08/2019 | 16.37p | 18.40p | 16.37p | 17.63p | 1072469 |
| 22/08/2019 | 16.37p | 16.37p | 16.25p | 16.37p | 75000 |
| 21/08/2019 | 16.37p | 16.37p | 16.37p | 16.37p | 7076 |
| 20/08/2019 | 16.63p | 16.63p | 16.37p | 16.37p | 10000 |
| 19/08/2019 | 16.63p | 16.63p | 16.50p | 16.63p | 801 |
*Close Price adjusted for both dividends and splits