Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/10/2015 14.88p 16.45p 14.88p 15.50p 1778588
26/10/2015 13.12p 15.25p 13.12p 14.88p 2490505
23/10/2015 13.00p 13.38p 12.83p 13.12p 341920
22/10/2015 13.25p 13.25p 12.63p 13.00p 843923
21/10/2015 13.88p 13.88p 12.65p 13.25p 833426
20/10/2015 14.38p 14.38p 13.47p 13.88p 521072
19/10/2015 14.38p 14.71p 14.25p 14.38p 585565
16/10/2015 14.50p 14.60p 14.25p 14.38p 429963
15/10/2015 14.38p 14.72p 14.26p 14.50p 518061
14/10/2015 14.25p 14.68p 14.25p 14.38p 2140461
13/10/2015 13.25p 14.00p 13.00p 13.88p 1404786
12/10/2015 13.38p 13.50p 11.50p 12.75p 12153041
09/10/2015 12.63p 13.20p 12.53p 13.12p 595151
08/10/2015 11.88p 12.75p 11.88p 12.63p 1508239
07/10/2015 12.13p 12.20p 11.28p 11.88p 2168788
06/10/2015 12.88p 13.00p 11.96p 12.13p 962343
05/10/2015 14.13p 14.23p 12.88p 12.88p 995567
02/10/2015 13.25p 14.40p 13.25p 14.13p 877317
01/10/2015 13.12p 14.96p 13.12p 13.50p 1859418
30/09/2015 14.13p 14.13p 12.90p 13.12p 1171105
29/09/2015 15.00p 15.00p 13.00p 13.88p 835210
28/09/2015 15.25p 15.85p 14.66p 15.00p 517484
25/09/2015 14.88p 15.25p 14.34p 15.25p 1027677
24/09/2015 16.13p 16.13p 14.66p 15.00p 750355
23/09/2015 16.37p 16.47p 14.75p 16.13p 1474662
22/09/2015 20.63p 20.63p 15.50p 16.37p 3060596
21/09/2015 19.50p 21.00p 19.50p 20.25p 1149642
18/09/2015 19.50p 19.95p 19.25p 19.50p 75189
17/09/2015 19.13p 19.50p 19.13p 19.50p 459785
16/09/2015 19.75p 19.75p 19.00p 19.13p 120565
15/09/2015 19.75p 19.75p 19.50p 19.75p 17947
14/09/2015 19.75p 19.75p 19.50p 19.75p 22898
11/09/2015 19.75p 19.75p 19.50p 19.75p 53284
10/09/2015 19.75p 19.80p 19.50p 19.75p 75734
09/09/2015 20.50p 20.50p 19.51p 19.75p 248263
08/09/2015 20.63p 20.63p 19.75p 20.50p 17350
07/09/2015 20.25p 20.63p 19.91p 20.63p 185957
04/09/2015 20.75p 20.75p 19.63p 20.25p 396005
03/09/2015 19.75p 21.50p 19.75p 20.75p 578835
02/09/2015 19.75p 19.75p 19.72p 19.75p 43154
01/09/2015 19.88p 20.25p 19.70p 19.75p 605001
28/08/2015 19.75p 20.25p 19.70p 19.88p 105226
27/08/2015 20.13p 20.31p 19.61p 19.75p 165311
26/08/2015 19.50p 20.50p 19.30p 20.13p 228865
25/08/2015 18.50p 19.99p 18.19p 19.50p 320978
24/08/2015 19.37p 19.57p 18.40p 18.50p 850632
21/08/2015 19.75p 20.00p 19.71p 19.88p 255161
20/08/2015 20.13p 20.24p 19.65p 19.88p 576728
19/08/2015 19.88p 20.25p 19.49p 20.13p 590835
18/08/2015 20.13p 20.24p 19.72p 19.88p 260036
17/08/2015 20.25p 20.29p 20.00p 20.13p 640789
14/08/2015 20.38p 20.70p 20.00p 20.25p 168360
13/08/2015 19.75p 20.45p 19.75p 20.38p 471469
12/08/2015 20.87p 20.87p 19.89p 20.13p 219364
11/08/2015 20.87p 20.87p 20.28p 20.87p 16382
10/08/2015 20.87p 21.10p 20.44p 20.87p 46933
07/08/2015 20.87p 21.50p 20.30p 20.87p 356159
06/08/2015 20.38p 20.87p 20.01p 20.87p 357058
05/08/2015 21.13p 21.13p 20.20p 20.38p 422530
04/08/2015 21.63p 22.50p 20.70p 21.13p 4987821
03/08/2015 20.87p 22.00p 20.70p 21.63p 599113
31/07/2015 21.00p 21.00p 20.75p 20.87p 138344
30/07/2015 20.87p 21.00p 20.60p 21.00p 361309
29/07/2015 21.00p 21.20p 20.50p 20.87p 1461982
28/07/2015 20.87p 21.25p 20.38p 21.00p 179636
27/07/2015 21.13p 21.50p 20.44p 20.87p 450867
24/07/2015 21.13p 21.30p 20.50p 21.13p 205449
23/07/2015 20.38p 21.50p 20.38p 21.13p 464227
22/07/2015 20.87p 21.06p 20.10p 20.38p 420282
21/07/2015 20.25p 21.24p 20.25p 20.87p 317196
20/07/2015 21.25p 21.75p 20.50p 20.63p 356078
17/07/2015 22.25p 22.25p 21.01p 21.25p 180536
16/07/2015 21.38p 22.60p 21.38p 22.25p 214721
15/07/2015 21.75p 21.80p 21.35p 21.38p 142816
14/07/2015 21.75p 22.22p 21.63p 21.75p 498852
13/07/2015 20.75p 22.50p 20.75p 21.75p 709806
10/07/2015 20.13p 21.50p 20.13p 20.75p 730727
09/07/2015 20.75p 20.75p 19.81p 20.13p 2767486
08/07/2015 21.75p 21.75p 20.65p 20.75p 478776
07/07/2015 21.88p 22.00p 21.17p 21.75p 454220
06/07/2015 22.50p 22.65p 21.70p 21.88p 576639
03/07/2015 22.00p 23.00p 21.88p 21.88p 1592154
02/07/2015 21.25p 23.00p 20.00p 22.00p 2437082
01/07/2015 23.50p 23.68p 23.00p 23.63p 366960
30/06/2015 23.50p 23.63p 23.15p 23.50p 57108
29/06/2015 25.00p 25.00p 22.20p 23.50p 552498
26/06/2015 25.50p 25.77p 24.69p 25.13p 366994
25/06/2015 26.75p 26.75p 24.98p 25.38p 404774
24/06/2015 25.75p 27.35p 25.52p 26.75p 257147
23/06/2015 25.25p 26.00p 24.88p 25.25p 429194
22/06/2015 25.75p 26.50p 24.17p 25.25p 815126
19/06/2015 25.00p 25.95p 23.60p 25.13p 1395409
18/06/2015 27.50p 27.50p 26.05p 26.50p 250667
17/06/2015 28.50p 28.50p 27.07p 27.50p 285079
16/06/2015 29.00p 29.20p 28.00p 28.50p 105593
15/06/2015 28.50p 29.48p 28.40p 29.00p 127470
12/06/2015 28.50p 29.00p 27.31p 28.50p 537982
11/06/2015 30.13p 30.75p 27.90p 28.50p 819498
10/06/2015 28.50p 30.24p 27.50p 30.13p 825695
09/06/2015 29.00p 29.14p 28.18p 28.50p 431704
08/06/2015 27.00p 29.35p 27.00p 29.00p 1546442
05/06/2015 26.37p 27.34p 26.37p 27.00p 263783
04/06/2015 24.75p 27.85p 24.70p 26.37p 1010300
03/06/2015 24.88p 25.00p 24.25p 24.75p 240290
02/06/2015 27.25p 27.40p 24.68p 25.00p 901838
01/06/2015 27.75p 28.50p 26.61p 27.25p 457163
29/05/2015 26.75p 28.00p 26.50p 27.50p 520283
28/05/2015 27.13p 27.63p 26.02p 26.75p 557941
27/05/2015 25.13p 27.56p 24.80p 27.13p 949207
26/05/2015 24.25p 25.50p 24.06p 25.13p 640001
22/05/2015 23.00p 24.75p 23.00p 24.50p 818798
21/05/2015 23.25p 23.40p 22.50p 23.00p 332103
20/05/2015 22.75p 23.40p 22.00p 23.25p 421592
19/05/2015 22.13p 23.00p 22.02p 22.75p 331558
18/05/2015 22.62p 22.90p 22.02p 22.13p 361512
15/05/2015 22.88p 22.96p 22.50p 22.62p 183036
14/05/2015 22.75p 23.50p 22.25p 22.88p 427813
13/05/2015 23.25p 23.25p 22.50p 22.75p 373770
12/05/2015 23.25p 23.48p 22.72p 23.25p 386819
11/05/2015 24.25p 24.25p 22.90p 23.25p 232913
08/05/2015 25.00p 26.00p 24.02p 24.25p 660257
07/05/2015 23.88p 25.00p 23.61p 24.75p 378013
06/05/2015 23.75p 24.18p 23.15p 23.88p 170417
05/05/2015 24.12p 24.38p 22.52p 23.75p 713824
01/05/2015 23.13p 23.99p 22.77p 23.88p 571865
30/04/2015 24.12p 24.12p 22.18p 23.13p 1381537
29/04/2015 24.38p 24.50p 23.65p 24.12p 314581
28/04/2015 24.88p 25.00p 24.09p 24.38p 247539
27/04/2015 24.75p 24.95p 23.50p 24.88p 482624
24/04/2015 25.38p 25.38p 24.00p 24.75p 921718
23/04/2015 25.87p 27.50p 25.30p 25.50p 874290
22/04/2015 25.25p 25.94p 25.18p 25.87p 445795
21/04/2015 25.87p 25.87p 25.20p 25.25p 302060
20/04/2015 25.25p 26.50p 25.20p 25.87p 1251734
17/04/2015 25.75p 26.20p 25.10p 25.13p 1508229
16/04/2015 29.50p 29.50p 23.00p 26.00p 6445109
15/04/2015 31.63p 31.63p 28.01p 29.50p 758500
14/04/2015 32.00p 32.00p 30.25p 31.63p 850187
13/04/2015 32.00p 34.00p 31.00p 32.00p 1133918
10/04/2015 30.00p 32.50p 29.00p 32.37p 1084076
09/04/2015 29.25p 30.38p 29.20p 30.00p 611592
08/04/2015 30.75p 30.90p 29.00p 29.25p 1449969
07/04/2015 30.13p 31.49p 29.75p 30.75p 2380802
02/04/2015 29.75p 30.80p 29.50p 30.13p 1518402
01/04/2015 27.63p 30.00p 27.29p 29.75p 1666779
31/03/2015 26.50p 28.42p 26.37p 27.63p 1966518
30/03/2015 26.50p 26.70p 24.00p 25.25p 856499
27/03/2015 25.87p 27.25p 25.50p 26.63p 769066
26/03/2015 24.50p 26.50p 24.50p 25.87p 1715883
25/03/2015 25.13p 25.69p 23.90p 24.50p 1337532
24/03/2015 26.25p 28.40p 24.62p 25.13p 4478486
23/03/2015 18.25p 26.00p 18.25p 25.75p 8031690
20/03/2015 16.50p 19.00p 16.30p 18.25p 3712421
19/03/2015 15.63p 16.75p 14.05p 16.50p 3666374
18/03/2015 17.13p 17.22p 15.50p 15.63p 2470744
17/03/2015 18.25p 18.88p 17.00p 17.13p 3230996
16/03/2015 28.00p 32.21p 16.00p 18.13p 15583549
13/03/2015 29.25p 29.25p 25.00p 27.50p 859197
12/03/2015 29.75p 30.00p 28.92p 29.25p 193079
11/03/2015 29.00p 30.25p 29.00p 29.75p 224909
10/03/2015 29.62p 30.48p 28.50p 29.00p 824860
09/03/2015 28.63p 30.45p 28.46p 29.62p 383601
06/03/2015 28.38p 29.00p 28.25p 28.63p 171372
05/03/2015 28.25p 28.49p 28.05p 28.38p 173550
04/03/2015 28.25p 28.50p 28.00p 28.25p 514233
03/03/2015 29.00p 29.15p 27.50p 28.25p 497379
02/03/2015 29.00p 30.00p 28.50p 29.00p 823455
27/02/2015 29.62p 29.62p 28.01p 29.00p 371210
26/02/2015 28.63p 30.20p 28.50p 29.62p 1361251
25/02/2015 27.00p 28.89p 26.80p 28.63p 862596
24/02/2015 26.25p 27.45p 26.20p 27.00p 546768
23/02/2015 25.13p 27.40p 25.13p 26.25p 1140091
20/02/2015 24.38p 25.48p 24.23p 25.13p 410759
19/02/2015 24.50p 24.95p 24.10p 24.38p 264832
18/02/2015 24.00p 25.50p 23.95p 24.50p 886950
17/02/2015 23.75p 24.50p 23.60p 24.00p 316073
16/02/2015 24.25p 24.50p 23.50p 23.88p 143166
13/02/2015 24.63p 24.70p 23.50p 24.25p 167221
12/02/2015 24.00p 24.99p 23.70p 24.63p 279298
11/02/2015 24.75p 25.20p 23.55p 24.00p 672322
10/02/2015 25.00p 25.35p 23.55p 24.75p 631362
09/02/2015 24.12p 26.00p 24.12p 25.00p 1491541
06/02/2015 22.88p 24.50p 22.57p 24.12p 789210
05/02/2015 23.50p 25.00p 22.01p 22.88p 2236493
04/02/2015 22.25p 22.54p 21.30p 22.00p 262947
03/02/2015 22.00p 22.70p 21.56p 22.25p 187050
02/02/2015 21.50p 22.70p 21.09p 22.00p 448399
30/01/2015 21.25p 22.70p 21.00p 21.50p 964064
29/01/2015 21.38p 21.38p 20.50p 20.75p 300102
28/01/2015 22.50p 22.50p 20.75p 21.38p 388805
27/01/2015 22.00p 23.00p 21.50p 22.50p 314941
26/01/2015 21.75p 23.00p 21.30p 22.00p 202399
23/01/2015 22.13p 22.18p 21.00p 21.75p 252575
22/01/2015 21.88p 22.40p 21.48p 22.13p 289986
21/01/2015 21.00p 22.00p 20.75p 21.88p 254420
20/01/2015 21.38p 21.60p 20.70p 21.00p 191323
19/01/2015 20.25p 22.00p 20.25p 21.38p 585094
16/01/2015 20.25p 20.50p 20.00p 20.25p 216588
15/01/2015 20.50p 20.50p 20.10p 20.25p 125166
14/01/2015 20.25p 20.50p 19.52p 20.25p 141328

*Close Price adjusted for both dividends and splits