Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/01/2015 20.50p 20.50p 19.15p 20.25p 285630
12/01/2015 20.50p 20.60p 20.00p 20.50p 363975
09/01/2015 21.75p 21.75p 20.00p 20.50p 435378
08/01/2015 21.75p 22.40p 21.02p 21.75p 246322
07/01/2015 22.50p 22.60p 20.51p 21.75p 546770
06/01/2015 22.75p 22.99p 22.13p 22.50p 327940
05/01/2015 21.50p 24.16p 21.50p 22.75p 2164736
02/01/2015 18.88p 22.00p 18.75p 21.50p 883447
31/12/2014 18.88p 19.50p 18.38p 19.00p 84637
30/12/2014 19.37p 19.53p 18.52p 18.88p 81282
29/12/2014 18.25p 19.80p 17.52p 19.37p 357959
24/12/2014 19.00p 19.00p 18.26p 18.63p 84218
23/12/2014 19.25p 19.50p 18.50p 19.00p 235882
22/12/2014 17.25p 19.49p 17.25p 19.25p 409035
19/12/2014 17.25p 17.50p 17.00p 17.25p 563235
18/12/2014 17.75p 18.10p 17.01p 17.25p 341615
17/12/2014 17.87p 18.10p 16.60p 17.75p 412484
16/12/2014 18.00p 19.00p 17.00p 17.87p 481493
15/12/2014 17.63p 18.49p 17.51p 18.00p 174183
12/12/2014 18.25p 18.57p 17.50p 17.63p 279990
11/12/2014 18.88p 18.94p 17.00p 18.25p 1013679
10/12/2014 19.75p 20.00p 18.10p 19.13p 1673709
09/12/2014 22.38p 22.40p 20.00p 20.50p 438273
08/12/2014 22.00p 22.64p 21.75p 22.38p 381783
05/12/2014 23.00p 23.00p 21.75p 22.00p 584031
04/12/2014 22.00p 23.45p 21.80p 23.00p 483207
03/12/2014 23.63p 23.71p 21.80p 22.00p 510425
02/12/2014 23.00p 24.00p 22.00p 23.63p 1025393
01/12/2014 23.00p 24.50p 22.50p 23.25p 1041838
28/11/2014 23.75p 24.25p 22.50p 23.00p 256139
27/11/2014 23.25p 24.35p 22.80p 23.75p 637792
26/11/2014 22.50p 24.50p 22.50p 23.25p 1656306
25/11/2014 20.75p 23.99p 20.60p 22.62p 1372562
24/11/2014 20.25p 21.50p 20.00p 20.75p 814734
21/11/2014 19.50p 21.00p 19.10p 20.25p 1050247
20/11/2014 18.25p 19.45p 18.10p 19.25p 243714
19/11/2014 18.63p 18.63p 18.00p 18.25p 265600
18/11/2014 18.38p 19.20p 18.25p 18.63p 334562
17/11/2014 18.25p 19.49p 18.25p 18.38p 271518
14/11/2014 18.00p 18.49p 17.60p 18.25p 250607
13/11/2014 18.50p 18.50p 17.30p 18.00p 415487
12/11/2014 19.00p 19.12p 18.00p 18.50p 301760
11/11/2014 19.75p 20.35p 18.50p 19.00p 419541
10/11/2014 18.50p 21.00p 18.10p 19.75p 961456
07/11/2014 18.50p 19.00p 18.00p 18.50p 316011
06/11/2014 18.63p 18.70p 18.25p 18.50p 132109
05/11/2014 18.63p 18.94p 18.25p 18.63p 224160
04/11/2014 20.00p 20.45p 18.50p 18.63p 703817
03/11/2014 18.63p 20.25p 18.63p 19.50p 990588
31/10/2014 18.00p 18.72p 17.75p 18.50p 347118
30/10/2014 19.75p 20.50p 17.76p 18.00p 1077751
29/10/2014 18.75p 20.49p 18.12p 19.75p 601897
28/10/2014 18.88p 19.60p 18.50p 18.75p 442522
27/10/2014 16.75p 19.50p 16.70p 18.88p 958438
24/10/2014 17.25p 17.40p 16.65p 16.75p 460237
23/10/2014 17.25p 17.50p 17.00p 17.25p 254865
22/10/2014 17.25p 17.84p 16.52p 17.25p 659215
21/10/2014 15.75p 17.87p 15.75p 17.25p 730038
20/10/2014 15.00p 16.35p 14.70p 15.88p 337439
17/10/2014 15.25p 15.30p 14.62p 15.00p 239895
16/10/2014 14.75p 15.00p 14.50p 15.00p 176724
15/10/2014 15.63p 16.20p 14.50p 14.75p 428522
14/10/2014 15.50p 16.25p 15.50p 15.63p 143212
13/10/2014 16.13p 16.24p 15.41p 15.63p 273844
10/10/2014 17.00p 17.10p 16.00p 16.25p 606357
09/10/2014 16.88p 17.31p 16.52p 17.00p 657957
08/10/2014 17.63p 17.65p 16.63p 16.88p 499354
07/10/2014 18.13p 18.60p 17.50p 17.63p 754336
06/10/2014 17.25p 18.65p 17.25p 18.13p 877530
03/10/2014 17.38p 17.79p 17.00p 17.25p 425544
02/10/2014 16.88p 17.99p 16.50p 17.38p 812213
01/10/2014 17.50p 17.50p 16.61p 17.00p 327906
30/09/2014 16.75p 18.40p 16.70p 17.50p 629294
29/09/2014 16.50p 17.25p 16.26p 16.75p 362449
26/09/2014 17.87p 17.90p 16.50p 16.75p 536957
25/09/2014 18.00p 18.50p 17.60p 17.87p 649064
24/09/2014 18.50p 19.25p 17.45p 18.00p 786231
23/09/2014 18.13p 20.30p 18.13p 18.50p 2310801
22/09/2014 15.75p 18.35p 15.73p 18.13p 2583140
19/09/2014 14.50p 16.50p 14.37p 15.75p 971009
18/09/2014 14.50p 14.65p 14.15p 14.50p 353134
17/09/2014 15.00p 15.35p 14.50p 14.50p 476341
16/09/2014 14.50p 15.35p 14.25p 15.00p 415729
15/09/2014 13.00p 15.37p 13.00p 14.50p 979920
12/09/2014 12.63p 13.00p 12.59p 13.00p 148890
11/09/2014 12.88p 12.95p 12.63p 12.63p 58630
10/09/2014 13.00p 13.25p 12.75p 12.88p 78564
09/09/2014 12.88p 13.25p 12.15p 13.25p 599012
08/09/2014 10.75p 13.38p 10.75p 12.88p 1784066
05/09/2014 11.00p 11.00p 10.55p 10.75p 272791
04/09/2014 11.13p 11.30p 10.75p 11.00p 21814
03/09/2014 11.00p 11.15p 10.70p 11.13p 254528
02/09/2014 10.88p 11.00p 10.55p 11.00p 283398
01/09/2014 10.50p 11.50p 10.50p 10.88p 878624
29/08/2014 10.88p 11.00p 10.35p 10.50p 256937
28/08/2014 11.00p 11.00p 10.75p 10.88p 209010
27/08/2014 11.13p 11.25p 10.75p 11.00p 557081
26/08/2014 11.25p 11.28p 10.53p 11.13p 800005
22/08/2014 11.13p 11.63p 10.75p 11.25p 82077
21/08/2014 10.63p 11.13p 10.35p 11.13p 385387
20/08/2014 10.75p 11.00p 10.15p 10.63p 538255
19/08/2014 11.38p 11.38p 10.00p 10.75p 884522
18/08/2014 11.75p 11.80p 11.30p 11.38p 110921
15/08/2014 12.13p 12.13p 11.50p 11.75p 276813
14/08/2014 12.25p 12.39p 12.00p 12.13p 274511
13/08/2014 12.88p 12.88p 12.00p 12.25p 137827
12/08/2014 12.88p 12.88p 12.50p 12.88p 141643
11/08/2014 12.88p 13.25p 12.51p 12.88p 186476
08/08/2014 12.88p 13.06p 12.50p 12.88p 175089
07/08/2014 13.12p 13.12p 12.60p 12.88p 115093
06/08/2014 13.50p 13.50p 12.50p 13.12p 280142
05/08/2014 13.75p 13.75p 13.25p 13.50p 70008
04/08/2014 13.88p 14.40p 13.50p 13.75p 694674
01/08/2014 13.25p 14.25p 12.55p 14.00p 509213
31/07/2014 12.38p 13.75p 12.25p 13.25p 1480169
30/07/2014 12.25p 12.70p 12.05p 12.38p 699050
29/07/2014 12.13p 12.40p 12.00p 12.25p 430931
28/07/2014 12.38p 12.49p 12.08p 12.13p 252292
25/07/2014 12.25p 12.70p 12.10p 12.38p 358765
24/07/2014 13.00p 13.00p 12.05p 12.25p 675240
23/07/2014 13.00p 13.05p 12.50p 13.00p 1065709
22/07/2014 13.63p 13.63p 12.62p 13.00p 264553
21/07/2014 13.00p 13.80p 12.70p 13.63p 482838
18/07/2014 13.25p 13.40p 12.52p 13.00p 238883
17/07/2014 13.75p 14.00p 12.70p 13.25p 361062
16/07/2014 13.00p 14.50p 13.00p 13.75p 547356
15/07/2014 12.63p 13.25p 12.05p 13.00p 775497
14/07/2014 12.63p 12.65p 12.05p 12.63p 255262
11/07/2014 13.25p 13.25p 12.16p 12.63p 1551333
10/07/2014 13.63p 13.75p 12.55p 13.25p 412408
09/07/2014 14.25p 14.44p 13.30p 13.63p 381255
08/07/2014 15.13p 15.20p 13.12p 14.25p 1233530
07/07/2014 15.75p 16.00p 14.90p 15.13p 857606
04/07/2014 20.00p 20.00p 15.50p 16.00p 1918987
03/07/2014 17.50p 20.95p 17.50p 20.50p 2945141
02/07/2014 18.50p 19.60p 16.50p 17.50p 617815
01/07/2014 18.50p 22.20p 18.00p 18.50p 1583384
30/06/2014 16.00p 19.40p 15.31p 18.50p 1318410
27/06/2014 16.00p 16.75p 15.00p 16.00p 335254
26/06/2014 13.00p 16.80p 12.30p 16.00p 782617
25/06/2014 13.00p 14.50p 12.65p 13.00p 106055
24/06/2014 13.50p 13.80p 12.15p 13.00p 182436
23/06/2014 14.00p 14.30p 13.25p 13.50p 137971
20/06/2014 15.00p 15.00p 13.10p 14.00p 237898
19/06/2014 14.50p 15.40p 14.10p 15.00p 211552
18/06/2014 16.00p 16.20p 13.20p 14.50p 351147
17/06/2014 17.00p 17.70p 15.15p 16.00p 328568
16/06/2014 15.50p 19.68p 14.60p 17.00p 1734772
13/06/2014 22.00p 22.00p 12.50p 15.50p 2353502
12/06/2014 15.50p 19.15p 15.50p 19.00p 0
11/06/2014 15.50p 19.15p 15.50p 19.00p 0
10/06/2014 15.50p 19.15p 15.50p 19.00p 0
09/06/2014 15.50p 19.15p 15.50p 19.00p 0
06/06/2014 15.50p 19.15p 15.50p 19.00p 0
05/06/2014 15.50p 19.15p 15.50p 19.00p 0
04/06/2014 15.50p 19.15p 15.50p 19.00p 0
03/06/2014 15.50p 19.15p 15.50p 19.00p 0
02/06/2014 15.50p 20.35p 15.50p 19.00p 0
30/05/2014 15.50p 20.35p 15.50p 19.00p 0
29/05/2014 15.50p 20.35p 15.50p 19.00p 0
28/05/2014 15.50p 20.35p 15.50p 19.00p 0
27/05/2014 15.50p 20.35p 15.50p 19.00p 0
23/05/2014 15.50p 20.35p 15.50p 19.00p 0
22/05/2014 15.50p 20.35p 15.50p 19.00p 0
21/05/2014 15.50p 20.35p 15.50p 19.00p 0
20/05/2014 15.50p 20.35p 15.50p 19.00p 0
19/05/2014 15.50p 20.35p 15.50p 19.00p 0
16/05/2014 15.50p 20.35p 15.50p 19.00p 0
15/05/2014 15.50p 20.35p 15.50p 19.00p 0
14/05/2014 15.50p 20.35p 15.50p 15.50p 0
13/05/2014 15.50p 20.35p 15.50p 15.50p 0
12/05/2014 15.50p 20.35p 15.50p 15.50p 0
09/05/2014 15.50p 20.35p 15.50p 15.50p 0
08/05/2014 15.50p 20.35p 15.50p 15.50p 0
07/05/2014 15.50p 20.35p 15.50p 15.50p 0
06/05/2014 15.50p 20.35p 15.50p 15.50p 0
02/05/2014 15.50p 20.35p 15.50p 19.00p 0
01/05/2014 15.50p 20.35p 15.50p 19.00p 0
30/04/2014 15.50p 20.35p 15.50p 19.00p 0
29/04/2014 15.50p 20.35p 15.50p 19.00p 0
28/04/2014 15.50p 20.35p 15.50p 19.00p 0
25/04/2014 15.50p 20.35p 15.50p 15.50p 0
24/04/2014 15.50p 20.35p 15.50p 15.50p 0
23/04/2014 15.50p 20.35p 15.50p 15.50p 0
22/04/2014 15.50p 20.35p 15.50p 15.50p 0
17/04/2014 15.50p 20.35p 15.50p 15.50p 0
16/04/2014 15.50p 20.35p 15.50p 15.50p 0
15/04/2014 15.50p 20.35p 15.50p 19.00p 192515
14/04/2014 16.00p 16.89p 15.00p 15.50p 110623
11/04/2014 15.50p 16.49p 15.25p 16.00p 115490
10/04/2014 16.50p 17.50p 15.50p 17.50p 146444
09/04/2014 16.50p 18.50p 16.00p 18.50p 80266
08/04/2014 16.00p 17.10p 15.50p 16.50p 265642
07/04/2014 17.50p 17.80p 16.00p 16.50p 444952
04/04/2014 18.00p 18.50p 17.00p 17.50p 157411
03/04/2014 17.50p 19.50p 17.31p 19.50p 78499
02/04/2014 18.50p 18.65p 16.58p 17.50p 338137
01/04/2014 18.50p 18.77p 18.10p 18.50p 68116
31/03/2014 19.00p 19.40p 18.10p 18.50p 79766
28/03/2014 19.50p 19.90p 18.00p 18.50p 338337

*Close Price adjusted for both dividends and splits