Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/06/2013 98.38p 100.65p 95.35p 98.38p 8914
13/06/2013 102.16p 102.16p 94.59p 98.38p 4725
12/06/2013 102.16p 102.16p 99.14p 102.16p 8781
11/06/2013 102.16p 102.16p 102.16p 102.16p 5545
10/06/2013 107.84p 107.84p 98.38p 102.16p 42974
07/06/2013 107.84p 107.84p 103.30p 107.84p 10349
06/06/2013 105.95p 107.84p 102.16p 107.84p 21663
05/06/2013 109.73p 109.73p 105.95p 105.95p 9648
04/06/2013 117.30p 121.08p 105.95p 109.73p 46414
03/06/2013 119.19p 124.41p 115.41p 117.30p 10451
31/05/2013 128.65p 128.72p 117.68p 119.19p 15410
30/05/2013 130.54p 132.05p 121.08p 128.65p 49339
29/05/2013 109.73p 139.62p 109.73p 130.54p 162040
28/05/2013 104.05p 116.54p 104.05p 109.73p 124746
24/05/2013 104.05p 111.24p 102.16p 104.05p 51471
23/05/2013 102.16p 105.95p 100.88p 104.05p 61365
22/05/2013 98.38p 105.95p 96.11p 102.16p 65154
21/05/2013 90.81p 104.02p 90.81p 98.38p 54809
20/05/2013 90.81p 93.54p 88.16p 90.81p 35682
17/05/2013 90.81p 94.59p 88.54p 90.81p 31890
16/05/2013 92.70p 94.44p 88.16p 90.81p 51241
15/05/2013 98.38p 98.53p 88.92p 92.70p 29552
14/05/2013 102.16p 104.02p 96.49p 98.38p 20887
13/05/2013 104.05p 104.05p 102.16p 102.16p 35508
10/05/2013 104.05p 109.73p 99.14p 104.05p 138694
09/05/2013 104.05p 105.11p 102.54p 104.05p 23019
08/05/2013 107.84p 112.38p 102.16p 104.05p 114781
07/05/2013 104.05p 105.95p 95.16p 98.38p 14953
03/05/2013 105.95p 109.73p 98.38p 102.16p 16458
02/05/2013 105.95p 110.27p 102.16p 105.95p 48921
01/05/2013 113.51p 113.51p 102.54p 105.95p 40551
30/04/2013 107.84p 122.59p 105.76p 105.95p 181587
29/04/2013 109.73p 124.79p 94.59p 107.84p 253086
26/04/2013 104.05p 104.05p 89.98p 94.59p 45193
25/04/2013 88.92p 104.05p 88.92p 104.05p 83196
24/04/2013 77.57p 94.59p 77.57p 88.92p 75420
23/04/2013 85.14p 85.78p 75.68p 77.57p 231439
22/04/2013 90.81p 90.81p 83.24p 85.14p 34240
19/04/2013 92.70p 92.70p 87.03p 90.81p 93759
18/04/2013 92.70p 94.22p 90.81p 92.70p 29846
17/04/2013 96.49p 96.71p 90.81p 92.70p 36556
16/04/2013 105.95p 105.95p 96.49p 96.49p 17887
15/04/2013 98.38p 102.92p 98.38p 100.27p 40406
12/04/2013 115.41p 121.88p 98.38p 98.38p 5607
11/04/2013 104.05p 104.05p 96.64p 98.38p 37361
10/04/2013 104.05p 104.05p 98.38p 104.05p 8961
09/04/2013 105.95p 113.51p 96.11p 104.05p 59312
08/04/2013 102.16p 105.95p 98.38p 105.95p 14909
05/04/2013 102.16p 105.19p 100.80p 102.16p 9957
04/04/2013 105.95p 115.41p 98.38p 102.16p 82265
03/04/2013 96.49p 113.51p 96.49p 105.95p 92536
02/04/2013 96.49p 99.58p 94.59p 96.49p 49457
28/03/2013 98.38p 98.38p 92.48p 96.49p 33963
27/03/2013 98.38p 100.35p 96.41p 98.38p 12878
26/03/2013 98.38p 101.41p 96.18p 98.38p 31274
25/03/2013 102.16p 104.36p 98.38p 98.38p 29158
22/03/2013 105.95p 107.46p 98.83p 102.16p 49022
21/03/2013 105.95p 106.05p 99.89p 102.16p 48461
20/03/2013 105.95p 106.70p 101.10p 105.95p 6842
19/03/2013 102.16p 105.95p 101.03p 105.95p 16963
18/03/2013 100.27p 105.95p 94.59p 102.16p 17831
15/03/2013 102.16p 104.43p 98.38p 100.27p 57015
14/03/2013 104.05p 104.43p 99.89p 102.16p 40480
13/03/2013 102.16p 105.95p 99.97p 104.05p 33201
12/03/2013 105.95p 105.95p 99.17p 102.16p 26847
11/03/2013 105.95p 107.31p 102.16p 105.95p 11855
08/03/2013 104.05p 136.22p 99.51p 105.95p 29787
07/03/2013 102.16p 106.66p 98.76p 104.05p 33172
06/03/2013 104.05p 105.95p 98.45p 102.16p 87784
05/03/2013 109.73p 111.24p 99.89p 104.05p 42959
04/03/2013 115.41p 115.41p 107.46p 109.73p 51866
01/03/2013 113.51p 118.81p 109.73p 115.41p 32803
28/02/2013 132.43p 132.43p 111.24p 113.51p 61249
27/02/2013 132.43p 132.43p 121.08p 132.43p 29817
26/02/2013 124.86p 136.22p 121.08p 132.43p 51386
25/02/2013 119.19p 136.22p 114.12p 124.86p 42532
22/02/2013 122.97p 122.97p 113.51p 119.19p 25733
21/02/2013 122.97p 124.86p 113.51p 122.97p 38089
20/02/2013 132.43p 132.43p 104.05p 122.97p 160342
19/02/2013 113.51p 121.08p 98.38p 104.05p 45797
18/02/2013 122.97p 122.97p 111.62p 113.51p 13629
15/02/2013 104.05p 124.11p 104.05p 122.97p 65731
14/02/2013 122.97p 122.97p 100.80p 104.05p 153499
13/02/2013 122.97p 122.97p 113.89p 122.97p 38011
12/02/2013 122.97p 122.97p 105.95p 122.97p 77277
11/02/2013 132.43p 135.46p 115.03p 122.97p 82647
08/02/2013 122.97p 141.89p 120.70p 122.97p 24491
07/02/2013 122.97p 139.24p 121.84p 122.97p 31617
06/02/2013 132.43p 136.22p 113.51p 122.97p 100165
05/02/2013 141.89p 141.89p 119.49p 132.43p 55313
04/02/2013 141.89p 145.30p 132.43p 141.89p 15341
01/02/2013 141.89p 147.11p 135.27p 141.89p 17673
31/01/2013 141.89p 142.84p 130.16p 141.89p 12492
30/01/2013 141.89p 145.30p 132.43p 141.89p 9278
29/01/2013 141.89p 143.03p 140.95p 141.89p 5037
28/01/2013 141.89p 146.51p 136.41p 141.89p 17386
25/01/2013 141.89p 147.11p 141.89p 141.89p 8472
24/01/2013 141.89p 146.81p 141.89p 141.89p 4415
23/01/2013 141.89p 151.35p 141.89p 141.89p 4242
22/01/2013 141.89p 162.70p 141.89p 141.89p 19310
21/01/2013 151.35p 153.24p 140.76p 141.89p 24346
18/01/2013 141.89p 151.35p 141.89p 141.89p 5154
17/01/2013 151.35p 154.38p 141.89p 141.89p 9390
16/01/2013 141.89p 151.35p 141.89p 151.35p 7798
15/01/2013 141.89p 155.14p 141.89p 141.89p 18902
14/01/2013 151.35p 151.35p 135.84p 141.89p 26393
11/01/2013 141.89p 155.14p 141.89p 151.35p 7650
10/01/2013 141.89p 151.35p 141.89p 141.89p 15498
09/01/2013 160.81p 160.81p 140.38p 141.89p 21410
08/01/2013 160.81p 162.85p 151.35p 160.81p 15648
07/01/2013 170.27p 178.97p 155.14p 160.81p 21313
04/01/2013 160.81p 166.49p 156.27p 160.81p 37684
03/01/2013 170.27p 170.27p 154.38p 160.81p 17486
02/01/2013 151.35p 170.27p 151.35p 170.27p 31351
31/12/2012 141.89p 151.35p 132.43p 151.35p 7321
28/12/2012 141.89p 147.57p 138.49p 141.89p 12404
27/12/2012 141.89p 149.08p 136.22p 141.89p 14997
24/12/2012 151.35p 153.62p 136.97p 141.89p 11309
21/12/2012 151.35p 156.57p 146.51p 151.35p 6570
20/12/2012 151.35p 158.16p 141.14p 151.35p 20446
19/12/2012 160.81p 161.95p 139.39p 151.35p 28934
18/12/2012 151.35p 158.92p 143.78p 151.35p 18532
17/12/2012 151.35p 166.49p 140.38p 151.35p 17712
14/12/2012 151.35p 158.92p 147.57p 151.35p 6384
13/12/2012 151.35p 160.05p 147.57p 151.35p 21698
12/12/2012 141.89p 158.16p 132.43p 151.35p 25999
11/12/2012 141.89p 150.59p 140.00p 141.89p 22230
10/12/2012 151.35p 157.03p 141.89p 141.89p 20534
07/12/2012 170.27p 170.27p 147.72p 160.81p 20650
06/12/2012 160.81p 170.27p 148.32p 170.27p 9569
05/12/2012 151.35p 162.29p 143.78p 160.81p 16132
04/12/2012 160.81p 166.49p 143.78p 151.35p 35936
03/12/2012 170.27p 173.68p 155.51p 160.81p 15868
30/11/2012 179.73p 179.73p 158.92p 170.27p 14149
29/11/2012 179.73p 179.73p 158.92p 179.73p 21674
28/11/2012 170.27p 179.73p 155.14p 179.73p 14697
27/11/2012 179.73p 179.73p 162.70p 170.27p 16885
26/11/2012 160.81p 179.73p 160.81p 179.73p 7952
23/11/2012 160.81p 181.62p 151.35p 170.27p 53739
22/11/2012 141.89p 166.49p 141.89p 160.81p 28719
21/11/2012 170.27p 171.78p 132.43p 141.89p 40507
20/11/2012 141.89p 154.33p 141.89p 141.89p 41280
19/11/2012 141.89p 158.92p 140.00p 141.89p 35506
16/11/2012 160.81p 170.27p 143.78p 151.35p 54326
15/11/2012 151.35p 157.41p 145.68p 151.35p 22549
14/11/2012 160.81p 160.81p 142.27p 151.35p 36466
13/11/2012 160.81p 160.81p 151.35p 160.81p 27124
12/11/2012 160.81p 160.81p 152.30p 160.81p 5750
09/11/2012 160.81p 160.81p 152.86p 160.81p 6867
08/11/2012 160.81p 160.81p 155.14p 160.81p 4328
07/11/2012 160.81p 162.70p 155.89p 160.81p 5904
06/11/2012 160.81p 164.97p 157.41p 160.81p 14537
05/11/2012 160.81p 165.73p 158.92p 160.81p 5389
02/11/2012 160.81p 189.19p 160.81p 160.81p 2416
01/11/2012 160.81p 166.49p 160.81p 160.81p 4956
31/10/2012 160.81p 166.49p 160.81p 160.81p 5453
30/10/2012 170.27p 170.27p 160.81p 160.81p 18981
29/10/2012 160.81p 170.27p 160.81p 170.27p 3350
26/10/2012 160.81p 168.76p 160.05p 160.81p 12902
25/10/2012 160.81p 166.49p 160.81p 160.81p 4781
24/10/2012 160.81p 167.24p 160.81p 160.81p 5140
23/10/2012 160.81p 171.03p 157.78p 160.81p 29191
22/10/2012 170.27p 173.30p 160.81p 160.81p 10585
19/10/2012 170.27p 172.12p 164.29p 170.27p 9560
18/10/2012 170.27p 173.30p 161.19p 170.27p 17110
17/10/2012 170.27p 171.78p 163.69p 170.27p 5046
16/10/2012 170.27p 174.05p 160.81p 160.81p 24643
15/10/2012 170.27p 175.57p 151.35p 170.27p 28977
12/10/2012 170.27p 171.94p 163.84p 170.27p 6898
11/10/2012 179.73p 179.73p 160.89p 170.27p 19381
10/10/2012 179.73p 179.73p 172.54p 179.73p 8482
09/10/2012 179.73p 180.86p 175.72p 179.73p 3114
08/10/2012 179.73p 186.84p 174.05p 179.73p 13516
05/10/2012 179.73p 189.19p 175.19p 179.73p 14917
04/10/2012 179.73p 180.68p 174.05p 179.73p 39080
03/10/2012 179.73p 180.11p 174.05p 179.73p 14805
02/10/2012 179.73p 183.14p 174.05p 179.73p 19349
01/10/2012 198.65p 203.57p 175.57p 179.73p 42857
28/09/2012 179.73p 185.41p 162.70p 179.73p 39717
27/09/2012 189.19p 189.19p 164.59p 179.73p 41914
26/09/2012 179.73p 189.19p 155.89p 189.19p 37447
25/09/2012 179.73p 189.19p 170.27p 179.73p 44078
24/09/2012 189.19p 200.54p 179.73p 179.73p 11712
21/09/2012 189.19p 192.59p 178.22p 189.19p 21957
20/09/2012 170.27p 211.89p 166.49p 189.19p 60243
19/09/2012 179.73p 179.73p 159.68p 170.27p 21312
18/09/2012 160.81p 179.73p 160.43p 179.73p 21143
17/09/2012 160.81p 162.70p 155.14p 160.81p 22606
14/09/2012 160.81p 166.49p 157.03p 160.81p 18160
13/09/2012 160.81p 164.52p 158.92p 160.81p 13875
12/09/2012 160.81p 166.49p 151.35p 160.81p 17851
11/09/2012 160.81p 171.78p 157.41p 160.81p 31724
10/09/2012 170.27p 172.16p 157.86p 160.81p 81464
07/09/2012 170.27p 174.81p 162.70p 170.27p 10791
06/09/2012 189.19p 189.19p 160.43p 170.27p 24407
05/09/2012 179.73p 189.19p 170.27p 189.19p 6491
04/09/2012 179.73p 189.19p 167.24p 179.73p 20614
03/09/2012 179.73p 180.86p 170.27p 179.73p 12647
31/08/2012 170.27p 189.19p 168.38p 179.73p 29732
30/08/2012 170.27p 177.46p 168.38p 170.27p 937

*Close Price adjusted for both dividends and splits