Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/03/2014 19.50p 20.24p 19.27p 19.50p 91077
26/03/2014 20.50p 20.58p 18.58p 19.50p 136015
25/03/2014 21.00p 22.20p 20.00p 20.50p 77176
24/03/2014 21.00p 21.58p 20.00p 21.00p 206167
21/03/2014 21.00p 22.90p 20.10p 21.00p 130992
20/03/2014 21.50p 21.70p 20.26p 21.00p 201742
19/03/2014 21.00p 22.20p 20.30p 21.50p 162889
18/03/2014 19.50p 22.95p 19.50p 21.00p 287367
17/03/2014 20.50p 20.50p 18.70p 20.50p 116868
14/03/2014 20.00p 20.80p 19.30p 20.50p 201452
13/03/2014 21.50p 21.50p 19.00p 20.00p 135035
12/03/2014 22.50p 22.50p 21.00p 21.50p 294346
11/03/2014 19.50p 24.00p 19.19p 22.50p 613315
10/03/2014 20.50p 21.00p 19.50p 19.50p 85331
07/03/2014 20.50p 21.74p 20.00p 20.50p 221835
06/03/2014 19.50p 21.74p 19.50p 20.50p 159022
05/03/2014 18.50p 20.00p 17.20p 19.50p 154532
04/03/2014 18.50p 21.00p 17.00p 18.50p 389596
03/03/2014 20.00p 20.50p 17.10p 18.50p 350535
28/02/2014 19.50p 20.60p 19.20p 20.00p 104383
27/02/2014 20.00p 20.55p 19.13p 19.50p 138951
26/02/2014 20.50p 21.00p 19.00p 20.00p 223772
25/02/2014 22.00p 22.00p 20.00p 20.50p 238493
24/02/2014 22.00p 22.95p 20.15p 22.00p 330831
21/02/2014 23.50p 23.75p 21.00p 22.00p 298271
20/02/2014 23.00p 25.50p 22.52p 23.50p 191802
19/02/2014 24.00p 25.20p 22.00p 23.00p 271860
18/02/2014 25.00p 25.97p 23.25p 24.00p 244334
17/02/2014 24.50p 26.10p 22.65p 25.00p 552635
14/02/2014 20.00p 27.00p 19.65p 24.50p 1180225
13/02/2014 20.00p 20.26p 19.22p 20.00p 254010
12/02/2014 20.00p 20.34p 19.65p 20.00p 175102
11/02/2014 20.00p 20.45p 19.26p 20.00p 241766
10/02/2014 20.00p 20.84p 19.10p 20.00p 525326
07/02/2014 22.00p 22.45p 19.13p 20.00p 523357
06/02/2014 21.00p 21.95p 18.55p 21.00p 778184
05/02/2014 22.00p 23.00p 18.00p 21.00p 832947
04/02/2014 27.50p 27.50p 20.50p 21.50p 2203350
03/02/2014 16.00p 30.00p 15.40p 27.50p 2492211
31/01/2014 15.00p 16.90p 14.50p 16.00p 707464
30/01/2014 14.50p 15.85p 14.35p 15.00p 478929
29/01/2014 16.00p 16.20p 14.00p 14.50p 750621
28/01/2014 15.00p 17.99p 14.80p 16.00p 2749490
27/01/2014 14.00p 15.00p 13.60p 15.00p 308938
24/01/2014 14.50p 15.90p 12.50p 14.00p 335506
23/01/2014 14.50p 14.80p 14.00p 14.50p 362864
22/01/2014 14.50p 15.00p 14.00p 14.50p 145215
21/01/2014 15.00p 15.70p 14.15p 14.50p 177069
20/01/2014 14.50p 16.40p 14.11p 14.50p 558244
17/01/2014 16.00p 17.98p 14.00p 14.50p 803527
16/01/2014 12.00p 16.50p 11.50p 15.50p 700038
15/01/2014 12.50p 14.90p 11.50p 12.00p 208000
14/01/2014 14.50p 15.00p 12.50p 12.50p 257380
13/01/2014 14.50p 16.00p 14.20p 14.50p 215708
10/01/2014 17.00p 17.00p 13.40p 14.50p 178979
09/01/2014 16.00p 18.50p 13.95p 17.00p 271804
08/01/2014 17.50p 18.00p 15.10p 16.00p 321389
07/01/2014 15.00p 22.40p 12.50p 17.50p 1000000
06/01/2014 28.38p 29.14p 22.70p 28.38p 8910
03/01/2014 32.16p 32.92p 26.56p 28.38p 70102
02/01/2014 28.38p 34.05p 28.00p 32.16p 72840
31/12/2013 30.27p 32.54p 26.56p 28.38p 71666
30/12/2013 20.81p 34.05p 20.81p 30.27p 186108
27/12/2013 24.59p 24.59p 18.92p 20.81p 7043
24/12/2013 20.81p 21.57p 18.92p 20.81p 4727
23/12/2013 20.81p 20.81p 18.92p 20.81p 12981
20/12/2013 20.81p 20.81p 18.92p 20.81p 44130
19/12/2013 17.78p 20.81p 17.78p 20.81p 28469
18/12/2013 17.41p 18.84p 16.65p 17.78p 53729
17/12/2013 17.78p 22.70p 16.65p 22.70p 25769
16/12/2013 17.78p 20.28p 16.65p 17.78p 67813
13/12/2013 17.78p 18.58p 16.65p 17.78p 86509
12/12/2013 20.81p 20.81p 15.21p 17.78p 109218
11/12/2013 20.81p 22.70p 16.72p 22.70p 20779
10/12/2013 19.68p 20.81p 16.65p 20.81p 78994
09/12/2013 20.81p 22.70p 19.30p 19.68p 47494
06/12/2013 20.81p 26.49p 19.30p 26.49p 80372
05/12/2013 20.81p 24.97p 20.05p 20.81p 37621
04/12/2013 24.59p 24.59p 19.91p 22.70p 10081
03/12/2013 23.46p 25.73p 21.95p 24.59p 18492
02/12/2013 28.38p 28.38p 20.81p 23.46p 95300
29/11/2013 28.38p 29.06p 26.79p 28.38p 11261
28/11/2013 28.38p 29.06p 26.49p 28.38p 13418
27/11/2013 28.38p 29.21p 26.49p 28.38p 20833
26/11/2013 28.38p 29.44p 26.49p 28.38p 14373
25/11/2013 28.38p 29.82p 26.88p 28.38p 23219
22/11/2013 32.16p 32.16p 26.86p 28.38p 62496
21/11/2013 32.16p 32.16p 28.18p 32.16p 21097
20/11/2013 32.16p 32.16p 30.35p 32.16p 11820
19/11/2013 28.38p 33.30p 28.38p 32.16p 77056
18/11/2013 28.38p 30.27p 26.86p 28.38p 124526
15/11/2013 32.16p 33.45p 27.70p 28.38p 50753
14/11/2013 28.38p 34.05p 28.38p 32.16p 125851
13/11/2013 28.38p 30.27p 27.70p 28.38p 27103
12/11/2013 32.16p 33.37p 27.24p 28.38p 46096
11/11/2013 37.84p 38.97p 31.03p 32.16p 72397
08/11/2013 34.05p 40.49p 32.16p 37.84p 60169
07/11/2013 30.27p 37.08p 30.27p 34.05p 118283
06/11/2013 26.49p 32.16p 22.84p 30.27p 183682
05/11/2013 32.16p 32.16p 24.29p 26.49p 159540
04/11/2013 34.05p 34.05p 31.29p 32.16p 41424
01/11/2013 32.16p 37.84p 31.78p 34.05p 52553
31/10/2013 32.16p 37.08p 30.27p 32.16p 77757
30/10/2013 32.16p 37.84p 26.64p 32.16p 219333
29/10/2013 49.19p 49.19p 28.61p 32.16p 402751
28/10/2013 54.86p 56.76p 53.09p 54.86p 8581
25/10/2013 58.65p 58.88p 53.09p 54.86p 23825
24/10/2013 58.65p 60.12p 54.11p 58.65p 43774
23/10/2013 47.30p 58.27p 47.30p 56.76p 71033
22/10/2013 47.30p 49.19p 46.65p 47.30p 66166
21/10/2013 47.30p 48.43p 46.16p 47.30p 35151
18/10/2013 47.30p 48.81p 45.97p 47.30p 12704
17/10/2013 47.30p 49.19p 45.94p 47.30p 35815
16/10/2013 45.41p 48.74p 45.41p 47.30p 50138
15/10/2013 51.08p 52.22p 45.41p 45.41p 51126
14/10/2013 54.86p 56.76p 45.41p 51.08p 37876
11/10/2013 52.97p 54.86p 49.95p 54.86p 33738
10/10/2013 54.86p 56.76p 49.95p 52.97p 53205
09/10/2013 58.65p 60.54p 53.35p 60.54p 29883
08/10/2013 58.65p 60.54p 56.76p 58.65p 14847
07/10/2013 66.22p 66.22p 56.76p 58.65p 39879
04/10/2013 52.97p 66.22p 52.97p 66.22p 83085
03/10/2013 47.30p 56.30p 46.39p 52.97p 144809
02/10/2013 52.97p 52.97p 46.16p 47.30p 24370
01/10/2013 49.19p 56.76p 45.41p 52.97p 164634
30/09/2013 71.89p 71.89p 39.35p 49.19p 532741
27/09/2013 73.78p 73.78p 69.32p 71.89p 61825
26/09/2013 70.00p 73.78p 68.11p 73.78p 24951
25/09/2013 70.00p 71.51p 68.86p 70.00p 16469
24/09/2013 70.00p 71.06p 68.11p 70.00p 25696
23/09/2013 70.00p 73.33p 68.11p 70.00p 51411
20/09/2013 68.11p 70.38p 65.54p 70.00p 36508
19/09/2013 68.11p 68.86p 65.23p 68.11p 18656
18/09/2013 68.11p 69.92p 68.11p 68.11p 11149
17/09/2013 68.11p 74.84p 65.08p 68.11p 94080
16/09/2013 66.22p 83.24p 66.06p 68.11p 61850
13/09/2013 70.00p 70.00p 65.08p 66.22p 40114
12/09/2013 70.00p 71.89p 65.08p 70.00p 122218
11/09/2013 70.00p 71.14p 68.18p 70.00p 26224
10/09/2013 73.78p 75.60p 68.11p 70.00p 56703
09/09/2013 77.57p 78.25p 71.89p 73.78p 21118
06/09/2013 77.57p 78.70p 73.03p 77.57p 44663
05/09/2013 73.78p 79.08p 73.78p 77.57p 55697
04/09/2013 75.68p 77.95p 73.78p 73.78p 15943
03/09/2013 75.68p 78.66p 73.78p 75.68p 49655
02/09/2013 75.68p 83.24p 73.03p 75.68p 67780
30/08/2013 79.46p 82.34p 73.78p 75.68p 78650
29/08/2013 79.46p 82.64p 78.17p 79.46p 18480
28/08/2013 79.46p 83.24p 76.58p 79.46p 42747
27/08/2013 77.57p 82.41p 76.51p 79.46p 43953
23/08/2013 79.46p 80.82p 76.20p 77.57p 33677
22/08/2013 81.35p 81.35p 76.43p 79.46p 70476
21/08/2013 85.14p 85.14p 79.46p 81.35p 19940
20/08/2013 85.14p 87.03p 79.46p 81.35p 14430
19/08/2013 83.24p 87.03p 77.57p 87.03p 125234
16/08/2013 83.24p 86.04p 79.46p 83.24p 47084
15/08/2013 83.24p 83.24p 79.46p 83.24p 52929
14/08/2013 87.03p 87.03p 78.70p 83.24p 34132
13/08/2013 87.03p 88.16p 76.62p 87.03p 40553
12/08/2013 90.81p 90.81p 81.96p 87.03p 14391
09/08/2013 92.70p 92.70p 79.46p 90.81p 52718
08/08/2013 94.59p 96.86p 84.38p 92.70p 30715
07/08/2013 90.81p 101.78p 87.03p 94.59p 81534
06/08/2013 81.35p 98.38p 75.68p 90.81p 144828
05/08/2013 79.46p 86.65p 75.68p 81.35p 179758
02/08/2013 79.46p 79.46p 77.57p 79.46p 5490
01/08/2013 77.57p 82.11p 77.19p 79.46p 10126
31/07/2013 77.57p 82.49p 76.89p 77.57p 13821
30/07/2013 77.57p 79.46p 76.89p 77.57p 21258
29/07/2013 81.35p 81.35p 76.81p 77.57p 31191
26/07/2013 81.35p 82.34p 80.03p 81.35p 12200
25/07/2013 83.24p 86.27p 81.35p 81.35p 14547
24/07/2013 81.35p 86.27p 80.59p 83.24p 21714
23/07/2013 83.24p 89.68p 79.46p 81.35p 50847
22/07/2013 81.35p 87.03p 77.19p 83.24p 50671
19/07/2013 77.57p 83.17p 71.89p 81.35p 66110
18/07/2013 77.57p 77.57p 75.68p 77.57p 15392
17/07/2013 77.57p 79.46p 75.68p 77.57p 14705
16/07/2013 79.46p 79.46p 75.75p 77.57p 12692
15/07/2013 83.24p 83.24p 75.75p 79.46p 35600
12/07/2013 75.68p 86.04p 72.65p 83.24p 63636
11/07/2013 85.14p 85.14p 68.11p 75.68p 104328
10/07/2013 83.24p 83.24p 75.68p 79.46p 103638
09/07/2013 85.14p 87.03p 77.19p 83.24p 35609
08/07/2013 81.35p 85.14p 79.46p 85.14p 19665
05/07/2013 81.35p 82.49p 79.46p 81.35p 16699
04/07/2013 79.46p 81.73p 75.68p 81.35p 36711
03/07/2013 85.14p 85.14p 76.43p 79.46p 40115
02/07/2013 90.81p 90.81p 75.68p 85.14p 61463
01/07/2013 90.81p 92.06p 87.03p 90.81p 10350
28/06/2013 92.70p 105.95p 87.86p 105.95p 11261
27/06/2013 94.59p 94.59p 90.81p 92.70p 14311
26/06/2013 94.59p 94.97p 90.81p 94.59p 27568
25/06/2013 94.59p 94.59p 90.81p 94.59p 213
24/06/2013 94.59p 98.38p 90.81p 94.59p 53247
21/06/2013 94.59p 96.64p 91.57p 92.70p 29415
20/06/2013 94.59p 96.86p 90.81p 94.59p 42679
19/06/2013 98.38p 98.38p 92.48p 94.59p 26317
18/06/2013 100.27p 100.27p 91.68p 98.38p 35127
17/06/2013 98.38p 100.27p 96.49p 100.27p 4459

*Close Price adjusted for both dividends and splits