Yourgene Health (YGEN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Yourgene Health

Date Open High Low Close* Volume
08/09/2023 0.52p 0.52p 0.52p 0.52p 0
07/09/2023 0.52p 0.52p 0.51p 0.52p 13150994
06/09/2023 0.52p 0.52p 0.51p 0.52p 7768
05/09/2023 0.51p 0.52p 0.51p 0.52p 4203382
04/09/2023 0.51p 0.52p 0.51p 0.51p 291340
01/09/2023 0.52p 0.52p 0.51p 0.51p 1375318
31/08/2023 0.52p 0.52p 0.51p 0.52p 1408944
30/08/2023 0.52p 0.52p 0.51p 0.52p 18956912
29/08/2023 0.51p 0.52p 0.51p 0.52p 3337984
25/08/2023 0.51p 0.52p 0.51p 0.51p 651830
24/08/2023 0.51p 0.51p 0.51p 0.51p 329899
23/08/2023 0.51p 0.52p 0.51p 0.51p 1963147
22/08/2023 0.51p 0.52p 0.51p 0.51p 5131896
21/08/2023 0.51p 0.52p 0.51p 0.51p 2032150
18/08/2023 0.51p 0.51p 0.49p 0.51p 35899176
17/08/2023 0.51p 0.51p 0.49p 0.50p 32743096
16/08/2023 0.51p 0.51p 0.50p 0.50p 10041155
15/08/2023 0.51p 0.52p 0.50p 0.51p 2771198
14/08/2023 0.50p 0.51p 0.50p 0.51p 3052997
11/08/2023 0.50p 0.51p 0.50p 0.50p 6480976
10/08/2023 0.49p 0.50p 0.49p 0.50p 8542104
09/08/2023 0.49p 0.50p 0.49p 0.49p 406523
08/08/2023 0.49p 0.50p 0.49p 0.49p 3703002
07/08/2023 0.49p 0.49p 0.49p 0.49p 8253903
04/08/2023 0.49p 0.49p 0.49p 0.49p 23030376
03/08/2023 0.49p 0.49p 0.49p 0.49p 30107412
02/08/2023 0.49p 0.49p 0.49p 0.49p 16783456
01/08/2023 0.49p 0.49p 0.48p 0.49p 51032608
31/07/2023 0.49p 0.50p 0.49p 0.49p 4182336
28/07/2023 0.49p 0.50p 0.48p 0.49p 13847797
27/07/2023 0.49p 0.50p 0.48p 0.49p 12242917
26/07/2023 0.49p 0.50p 0.49p 0.50p 757568
25/07/2023 0.49p 0.50p 0.48p 0.49p 19144792
24/07/2023 0.49p 0.49p 0.48p 0.49p 20520386
21/07/2023 0.49p 0.50p 0.49p 0.49p 11106111
20/07/2023 0.49p 0.50p 0.49p 0.49p 5877837
19/07/2023 0.49p 0.49p 0.49p 0.49p 2997934
18/07/2023 0.49p 0.50p 0.49p 0.49p 15705483
17/07/2023 0.49p 0.49p 0.49p 0.49p 11609083
14/07/2023 0.49p 0.49p 0.48p 0.49p 2373427
13/07/2023 0.49p 0.50p 0.49p 0.49p 7346049
12/07/2023 0.49p 0.49p 0.49p 0.49p 2705655
11/07/2023 0.49p 0.50p 0.49p 0.49p 130491512
10/07/2023 0.49p 0.50p 0.49p 0.49p 31463180
07/07/2023 0.49p 0.50p 0.48p 0.49p 77382640
06/07/2023 0.49p 0.50p 0.49p 0.49p 32844510
05/07/2023 0.49p 0.50p 0.47p 0.49p 74102592
04/07/2023 0.48p 0.50p 0.47p 0.49p 97236360
03/07/2023 0.43p 0.49p 0.43p 0.48p 182892832
30/06/2023 0.23p 0.23p 0.19p 0.20p 23817568
29/06/2023 0.23p 0.23p 0.22p 0.23p 6868
28/06/2023 0.23p 0.23p 0.22p 0.23p 146011
27/06/2023 0.23p 0.24p 0.22p 0.23p 263337
26/06/2023 0.23p 0.23p 0.22p 0.23p 509605
23/06/2023 0.23p 0.23p 0.22p 0.23p 978049
22/06/2023 0.23p 0.23p 0.22p 0.23p 139880
21/06/2023 0.23p 0.23p 0.22p 0.23p 1021000
20/06/2023 0.23p 0.23p 0.22p 0.23p 1663669
19/06/2023 0.24p 0.24p 0.22p 0.23p 9474363
16/06/2023 0.24p 0.24p 0.23p 0.24p 182442
15/06/2023 0.24p 0.24p 0.23p 0.24p 190108
14/06/2023 0.24p 0.24p 0.23p 0.24p 620001
13/06/2023 0.22p 0.25p 0.22p 0.24p 18698568
12/06/2023 0.22p 0.22p 0.21p 0.22p 3006749
09/06/2023 0.22p 0.22p 0.21p 0.22p 2002997
08/06/2023 0.22p 0.22p 0.21p 0.22p 114417
07/06/2023 0.22p 0.22p 0.21p 0.22p 1113076
06/06/2023 0.21p 0.22p 0.20p 0.21p 16579073
05/06/2023 0.21p 0.21p 0.20p 0.21p 44915000
02/06/2023 0.21p 0.21p 0.20p 0.21p 776874
01/06/2023 0.21p 0.21p 0.20p 0.21p 1029754
31/05/2023 0.21p 0.21p 0.20p 0.21p 371000
30/05/2023 0.21p 0.21p 0.20p 0.21p 1187625
26/05/2023 0.21p 0.21p 0.20p 0.21p 5272356
25/05/2023 0.22p 0.22p 0.20p 0.21p 4248141
24/05/2023 0.22p 0.22p 0.21p 0.22p 77027
23/05/2023 0.22p 0.23p 0.21p 0.22p 1508261
22/05/2023 0.22p 0.23p 0.21p 0.22p 16664699
19/05/2023 0.21p 0.21p 0.20p 0.21p 1195450
18/05/2023 0.23p 0.23p 0.20p 0.21p 55428192
17/05/2023 0.23p 0.23p 0.22p 0.23p 7131484
16/05/2023 0.24p 0.24p 0.22p 0.23p 6290604
15/05/2023 0.24p 0.24p 0.23p 0.24p 36831848
12/05/2023 0.24p 0.24p 0.23p 0.24p 4673898
11/05/2023 0.26p 0.26p 0.23p 0.24p 16748049
10/05/2023 0.26p 0.26p 0.25p 0.26p 3872632
09/05/2023 0.26p 0.26p 0.25p 0.26p 1958459
05/05/2023 0.26p 0.26p 0.25p 0.26p 6712860
04/05/2023 0.26p 0.26p 0.25p 0.26p 1073068
03/05/2023 0.26p 0.26p 0.26p 0.26p 1185880
02/05/2023 0.26p 0.26p 0.25p 0.26p 8596428
28/04/2023 0.27p 0.27p 0.26p 0.26p 7045690
27/04/2023 0.29p 0.29p 0.25p 0.27p 58000480
26/04/2023 0.29p 0.29p 0.28p 0.29p 840960
25/04/2023 0.29p 0.29p 0.28p 0.29p 7010964
24/04/2023 0.29p 0.30p 0.27p 0.29p 8752141
21/04/2023 0.28p 0.29p 0.27p 0.29p 11376140
20/04/2023 0.28p 0.28p 0.26p 0.28p 1495999
19/04/2023 0.27p 0.28p 0.26p 0.28p 1679380
18/04/2023 0.26p 0.28p 0.26p 0.27p 25544016
17/04/2023 0.26p 0.27p 0.26p 0.26p 23982826
14/04/2023 0.26p 0.27p 0.26p 0.26p 8221704
13/04/2023 0.26p 0.27p 0.25p 0.26p 6051274
12/04/2023 0.26p 0.26p 0.25p 0.26p 3696539
11/04/2023 0.27p 0.27p 0.25p 0.26p 1701689
06/04/2023 0.27p 0.27p 0.26p 0.27p 8281406
05/04/2023 0.27p 0.27p 0.26p 0.27p 710480
04/04/2023 0.26p 0.27p 0.25p 0.27p 16339286
03/04/2023 0.28p 0.28p 0.25p 0.26p 55627872
31/03/2023 0.28p 0.28p 0.27p 0.28p 4351961
30/03/2023 0.29p 0.29p 0.28p 0.28p 38218620
29/03/2023 0.29p 0.29p 0.28p 0.29p 7251173
28/03/2023 0.30p 0.30p 0.28p 0.29p 8096365
27/03/2023 0.30p 0.30p 0.29p 0.30p 15119326
24/03/2023 0.30p 0.30p 0.29p 0.30p 8115434
23/03/2023 0.30p 0.30p 0.29p 0.30p 10378857
22/03/2023 0.29p 0.30p 0.29p 0.30p 18629344
21/03/2023 0.29p 0.29p 0.28p 0.29p 6259354
20/03/2023 0.29p 0.29p 0.28p 0.29p 9238310
17/03/2023 0.31p 0.31p 0.29p 0.30p 14388194
16/03/2023 0.31p 0.31p 0.30p 0.31p 4080412
15/03/2023 0.31p 0.31p 0.30p 0.31p 25938540
14/03/2023 0.33p 0.33p 0.30p 0.31p 13520543
13/03/2023 0.33p 0.33p 0.30p 0.33p 11285045
10/03/2023 0.34p 0.34p 0.30p 0.32p 53672496
09/03/2023 0.34p 0.34p 0.33p 0.34p 1680149
08/03/2023 0.34p 0.34p 0.33p 0.34p 7737428
07/03/2023 0.36p 0.36p 0.33p 0.34p 17391388
06/03/2023 0.36p 0.36p 0.35p 0.36p 3715077
03/03/2023 0.34p 0.36p 0.34p 0.36p 7824633
02/03/2023 0.35p 0.35p 0.33p 0.34p 34164844
01/03/2023 0.36p 0.36p 0.34p 0.35p 3867954
28/02/2023 0.36p 0.36p 0.35p 0.36p 503647
27/02/2023 0.36p 0.36p 0.35p 0.36p 27278940
24/02/2023 0.36p 0.37p 0.35p 0.36p 25522686
23/02/2023 0.38p 0.38p 0.35p 0.36p 6498416
22/02/2023 0.38p 0.39p 0.36p 0.38p 5761800
21/02/2023 0.36p 0.42p 0.36p 0.38p 58412800
20/02/2023 0.35p 0.37p 0.35p 0.36p 8109381
17/02/2023 0.35p 0.35p 0.34p 0.35p 13940250
16/02/2023 0.36p 0.36p 0.34p 0.36p 28111660
15/02/2023 0.36p 0.36p 0.33p 0.36p 21940102
14/02/2023 0.37p 0.37p 0.35p 0.36p 14266039
13/02/2023 0.38p 0.38p 0.36p 0.37p 18176026
10/02/2023 0.38p 0.38p 0.36p 0.38p 1838758
09/02/2023 0.38p 0.38p 0.37p 0.38p 6967614
08/02/2023 0.38p 0.38p 0.37p 0.38p 8638014
07/02/2023 0.39p 0.39p 0.37p 0.38p 6618734
06/02/2023 0.39p 0.40p 0.38p 0.39p 17316762
03/02/2023 0.39p 0.40p 0.38p 0.38p 11170420
02/02/2023 0.39p 0.39p 0.37p 0.39p 11090010
01/02/2023 0.40p 0.40p 0.37p 0.39p 18314628
31/01/2023 0.41p 0.41p 0.39p 0.40p 16214028
30/01/2023 0.40p 0.42p 0.39p 0.41p 8258621
27/01/2023 0.39p 0.41p 0.37p 0.40p 15837818
26/01/2023 0.39p 0.39p 0.38p 0.39p 22489362
25/01/2023 0.39p 0.40p 0.38p 0.39p 15165314
24/01/2023 0.43p 0.43p 0.38p 0.39p 21125448
23/01/2023 0.41p 0.45p 0.40p 0.43p 30804718
20/01/2023 0.38p 0.41p 0.37p 0.40p 42125384
19/01/2023 0.39p 0.39p 0.36p 0.38p 34085772
18/01/2023 0.42p 0.42p 0.37p 0.39p 124648408
17/01/2023 0.42p 0.45p 0.41p 0.43p 141204352
16/01/2023 0.39p 0.48p 0.39p 0.42p 294136320
13/01/2023 0.36p 0.40p 0.34p 0.39p 82940224
12/01/2023 0.36p 0.36p 0.33p 0.36p 53621848
11/01/2023 0.32p 0.37p 0.31p 0.36p 69750672
10/01/2023 0.34p 0.34p 0.28p 0.31p 136519984
09/01/2023 0.34p 0.37p 0.32p 0.34p 10595511
06/01/2023 0.36p 0.36p 0.33p 0.34p 14700582
05/01/2023 0.38p 0.38p 0.30p 0.36p 39283500
04/01/2023 0.35p 0.40p 0.33p 0.35p 28721082
03/01/2023 0.35p 0.40p 0.33p 0.35p 16013468
30/12/2022 0.43p 0.43p 0.34p 0.35p 7915363
29/12/2022 0.38p 0.45p 0.38p 0.40p 66995204
28/12/2022 0.35p 0.40p 0.33p 0.38p 55611568
23/12/2022 0.35p 0.37p 0.31p 0.35p 32635598
22/12/2022 0.38p 0.39p 0.30p 0.35p 46673608
21/12/2022 1.85p 1.89p 0.38p 0.38p 257568
20/12/2022 1.85p 1.89p 1.81p 1.85p 153385
19/12/2022 1.85p 1.89p 1.80p 1.85p 124205
16/12/2022 1.90p 1.90p 1.80p 1.85p 2480325
15/12/2022 1.90p 1.97p 1.90p 1.90p 1045323
14/12/2022 1.90p 2.00p 1.80p 1.90p 2524189
13/12/2022 1.88p 2.00p 1.77p 1.90p 2472217
12/12/2022 1.88p 1.97p 1.75p 1.88p 745123
09/12/2022 2.05p 2.05p 1.77p 1.88p 407390
08/12/2022 2.05p 2.05p 2.00p 2.05p 67737
07/12/2022 2.05p 2.05p 2.00p 2.05p 52379
06/12/2022 2.05p 2.05p 2.00p 2.05p 418640
05/12/2022 2.05p 2.10p 1.95p 2.05p 1770987
02/12/2022 2.25p 2.30p 2.00p 2.15p 916861
01/12/2022 2.25p 2.25p 2.00p 2.25p 6049387
30/11/2022 2.25p 2.25p 2.03p 2.25p 178316
29/11/2022 2.25p 2.25p 2.09p 2.25p 25332
28/11/2022 2.25p 2.25p 2.08p 2.25p 245041
25/11/2022 2.25p 2.25p 2.06p 2.25p 1150219
24/11/2022 2.25p 2.28p 2.08p 2.25p 807597
23/11/2022 2.25p 2.34p 2.00p 2.25p 2299631
22/11/2022 2.43p 2.48p 2.06p 2.25p 2505003

*Close Price adjusted for both dividends and splits