Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/08/2012 170.27p 176.93p 167.24p 170.27p 10915
28/08/2012 170.27p 180.11p 163.46p 170.27p 11281
24/08/2012 179.73p 189.19p 165.73p 170.27p 10484
23/08/2012 189.19p 189.19p 164.97p 179.73p 17888
22/08/2012 177.84p 195.24p 170.27p 189.19p 23246
21/08/2012 177.84p 192.97p 164.97p 187.30p 32581
20/08/2012 170.27p 189.19p 159.68p 170.27p 19515
17/08/2012 170.27p 170.27p 158.92p 170.27p 15582
16/08/2012 170.27p 173.15p 160.43p 160.81p 8463
15/08/2012 170.27p 177.84p 163.46p 170.27p 10102
14/08/2012 170.27p 174.05p 158.92p 170.27p 16916
13/08/2012 160.81p 177.08p 156.35p 170.27p 32236
10/08/2012 160.81p 164.59p 155.89p 160.81p 21222
09/08/2012 160.81p 168.92p 153.62p 160.81p 30946
08/08/2012 160.81p 164.37p 155.14p 160.81p 21417
07/08/2012 160.81p 170.27p 158.99p 160.81p 34652
06/08/2012 160.81p 170.27p 151.35p 160.81p 26682
03/08/2012 160.81p 166.11p 151.35p 160.81p 42626
02/08/2012 170.27p 170.27p 151.35p 160.81p 28855
01/08/2012 160.81p 170.27p 155.51p 170.27p 19664
31/07/2012 170.27p 170.27p 158.92p 160.81p 21400
30/07/2012 179.73p 179.73p 161.95p 170.27p 41595
27/07/2012 160.81p 189.49p 160.81p 179.73p 33070
26/07/2012 170.27p 189.19p 157.78p 160.81p 34398
25/07/2012 170.27p 189.19p 155.14p 179.73p 33833
24/07/2012 179.73p 189.19p 161.19p 170.27p 60035
23/07/2012 189.19p 191.46p 160.05p 179.73p 35995
20/07/2012 189.19p 192.97p 181.32p 189.19p 24837
19/07/2012 189.19p 192.97p 181.62p 189.19p 6799
18/07/2012 189.19p 227.03p 181.62p 189.19p 22836
17/07/2012 198.65p 208.11p 181.62p 189.19p 23891
16/07/2012 189.19p 208.11p 179.73p 198.65p 36201
13/07/2012 189.19p 208.11p 189.19p 189.19p 32782
12/07/2012 198.65p 208.11p 189.19p 189.19p 41824
11/07/2012 208.11p 208.11p 198.65p 198.65p 5019
10/07/2012 208.11p 227.03p 199.03p 208.11p 39422
09/07/2012 208.11p 211.82p 202.43p 208.11p 11070
06/07/2012 208.11p 218.70p 200.54p 208.11p 13680
05/07/2012 208.11p 227.03p 204.32p 208.11p 26224
04/07/2012 198.65p 223.24p 198.65p 208.11p 9575
03/07/2012 189.19p 208.11p 189.19p 198.65p 27544
02/07/2012 189.19p 208.11p 183.51p 189.19p 41580
29/06/2012 198.65p 200.54p 176.32p 189.19p 57406
28/06/2012 198.65p 208.11p 190.70p 198.65p 37668
27/06/2012 198.65p 206.90p 196.00p 198.65p 12620
26/06/2012 198.65p 206.22p 197.51p 198.65p 11421
25/06/2012 208.11p 208.11p 192.97p 198.65p 24635
22/06/2012 217.57p 217.57p 197.89p 208.11p 6117
21/06/2012 208.11p 227.03p 199.78p 217.57p 33721
20/06/2012 208.11p 210.38p 199.78p 208.11p 2833
19/06/2012 208.11p 211.89p 199.03p 208.11p 9176
18/06/2012 208.11p 227.03p 198.27p 208.11p 72251
15/06/2012 208.11p 214.16p 196.76p 208.11p 12670
14/06/2012 208.11p 227.03p 194.49p 208.11p 51426
13/06/2012 208.11p 226.27p 197.51p 208.11p 15029
12/06/2012 208.11p 212.27p 198.65p 208.11p 35015
11/06/2012 208.11p 230.05p 204.70p 208.11p 69345
08/06/2012 217.57p 245.19p 199.03p 208.11p 41601
07/06/2012 227.03p 245.95p 204.70p 208.11p 31140
06/06/2012 208.11p 230.81p 206.22p 227.03p 28027
01/06/2012 217.57p 227.03p 199.03p 208.11p 40285
31/05/2012 217.57p 227.03p 211.89p 217.57p 49249
30/05/2012 217.57p 224.00p 208.11p 217.57p 8306
29/05/2012 227.03p 238.38p 216.43p 217.57p 27711
28/05/2012 227.03p 264.11p 220.22p 227.03p 17561
25/05/2012 217.57p 245.19p 217.57p 227.03p 27758
24/05/2012 236.49p 245.95p 204.62p 217.57p 97913
23/05/2012 236.49p 245.19p 211.89p 227.03p 95508
22/05/2012 227.03p 264.86p 216.43p 236.49p 90399
21/05/2012 227.03p 264.86p 209.62p 227.03p 241135
18/05/2012 283.78p 302.70p 239.14p 264.86p 58425
17/05/2012 283.78p 302.70p 268.65p 283.78p 50153
16/05/2012 293.24p 298.92p 267.14p 283.78p 42414
15/05/2012 312.16p 315.57p 283.78p 302.70p 38622
14/05/2012 312.16p 331.08p 309.31p 312.16p 68136
11/05/2012 321.62p 325.41p 310.27p 312.16p 25173
10/05/2012 312.16p 359.46p 302.70p 312.16p 164397
09/05/2012 340.54p 344.70p 273.95p 293.24p 182044
08/05/2012 340.54p 378.38p 329.19p 340.54p 117753
04/05/2012 340.54p 367.78p 331.08p 340.54p 153880
03/05/2012 331.08p 358.70p 290.47p 340.54p 229552
02/05/2012 293.24p 332.22p 264.86p 312.16p 244764
01/05/2012 274.32p 317.84p 274.32p 293.24p 140238
30/04/2012 245.95p 293.62p 245.95p 264.86p 128994
27/04/2012 255.41p 261.08p 245.95p 245.95p 45624
26/04/2012 236.49p 260.32p 235.35p 255.41p 97649
25/04/2012 236.49p 242.16p 215.60p 236.49p 75157
24/04/2012 217.57p 245.95p 197.51p 227.03p 157557
23/04/2012 236.49p 264.86p 208.11p 217.57p 163374
20/04/2012 217.57p 217.57p 192.97p 208.11p 105663
19/04/2012 217.57p 227.03p 208.11p 217.57p 73477
18/04/2012 236.49p 236.49p 213.56p 217.57p 67317
17/04/2012 236.49p 264.86p 227.03p 236.49p 125537
16/04/2012 217.57p 264.86p 211.89p 236.49p 281773
13/04/2012 189.19p 223.24p 174.77p 198.65p 187909
12/04/2012 189.19p 208.11p 170.27p 189.19p 215833
11/04/2012 160.81p 170.27p 155.59p 160.81p 11949
10/04/2012 151.35p 174.05p 132.58p 160.81p 31840
05/04/2012 160.81p 170.27p 151.35p 160.81p 11007
04/04/2012 160.81p 160.81p 151.35p 160.81p 27798
03/04/2012 157.03p 177.08p 154.00p 160.81p 104779
02/04/2012 179.73p 179.73p 155.89p 157.03p 52697
30/03/2012 179.73p 181.62p 170.27p 172.16p 10417
29/03/2012 179.73p 189.19p 170.27p 179.73p 53379
28/03/2012 175.95p 189.19p 170.27p 179.73p 91142
27/03/2012 189.19p 202.43p 162.32p 170.27p 91265
26/03/2012 198.65p 198.65p 172.54p 179.73p 84259
23/03/2012 189.19p 208.11p 189.19p 198.65p 84609
22/03/2012 208.11p 208.11p 189.19p 198.65p 33566
21/03/2012 198.65p 216.81p 189.19p 198.65p 28157
20/03/2012 227.03p 227.03p 193.92p 198.65p 32303
19/03/2012 245.95p 245.95p 207.16p 217.57p 32722
16/03/2012 245.95p 264.86p 227.03p 245.95p 35234
15/03/2012 264.86p 278.49p 233.46p 245.95p 102233
14/03/2012 236.49p 280.00p 236.49p 264.86p 188597
13/03/2012 227.03p 246.06p 213.78p 227.03p 27418
12/03/2012 227.03p 245.95p 220.97p 227.03p 14226
09/03/2012 217.57p 245.95p 208.11p 227.03p 40651
08/03/2012 208.11p 222.49p 208.11p 217.57p 11048
07/03/2012 208.11p 223.24p 195.24p 208.11p 10932
06/03/2012 227.03p 245.95p 192.97p 208.11p 27833
05/03/2012 227.03p 245.95p 213.78p 227.03p 13291
02/03/2012 245.95p 245.95p 219.46p 227.03p 22894
01/03/2012 245.95p 257.30p 231.57p 245.95p 51700
29/02/2012 227.03p 264.86p 223.24p 245.95p 62141
28/02/2012 208.11p 249.73p 208.11p 227.03p 58282
27/02/2012 217.57p 236.49p 204.32p 208.11p 27743
24/02/2012 208.11p 234.59p 208.11p 217.57p 28602
23/02/2012 198.65p 227.03p 196.76p 208.11p 91529
22/02/2012 208.11p 208.11p 190.70p 198.65p 18778
21/02/2012 217.57p 227.03p 197.14p 208.11p 20815
20/02/2012 217.57p 227.03p 189.19p 217.57p 43876
17/02/2012 208.11p 245.95p 196.76p 217.57p 59647
16/02/2012 189.19p 238.38p 180.49p 208.11p 32810
15/02/2012 189.19p 217.57p 177.84p 189.19p 70283
14/02/2012 170.27p 202.05p 166.49p 189.19p 14627
13/02/2012 160.81p 177.08p 155.14p 170.27p 63084
10/02/2012 179.73p 179.73p 156.65p 160.81p 60229
09/02/2012 189.19p 204.32p 160.81p 179.73p 60750
08/02/2012 189.19p 204.32p 180.11p 189.19p 8503
07/02/2012 208.11p 208.11p 175.57p 189.19p 39835
06/02/2012 208.11p 217.95p 193.35p 208.11p 45376
03/02/2012 217.57p 219.46p 193.73p 208.11p 15517
02/02/2012 198.65p 245.95p 198.65p 217.57p 33129
01/02/2012 236.49p 236.49p 196.76p 198.65p 41054
31/01/2012 217.57p 227.03p 194.49p 217.57p 21239
30/01/2012 227.03p 238.38p 192.97p 217.57p 99669
27/01/2012 227.03p 280.00p 217.57p 217.57p 206521
26/01/2012 179.73p 249.73p 177.84p 227.03p 234373
25/01/2012 160.81p 188.43p 147.57p 179.73p 117178
24/01/2012 141.89p 168.00p 141.51p 160.81p 82268
23/01/2012 141.89p 149.84p 135.08p 141.89p 62292
20/01/2012 151.35p 162.70p 136.22p 141.89p 59220
19/01/2012 132.43p 168.76p 113.51p 141.89p 110849
18/01/2012 94.59p 136.14p 79.46p 122.97p 369628
17/01/2012 113.51p 119.57p 107.84p 113.51p 11521
16/01/2012 113.51p 132.43p 104.43p 113.51p 20576
13/01/2012 113.51p 124.86p 107.46p 113.51p 73261
12/01/2012 122.97p 122.97p 98.38p 113.51p 40849
11/01/2012 122.97p 127.29p 100.04p 122.97p 57833
10/01/2012 104.05p 126.38p 104.05p 122.97p 18296
09/01/2012 132.43p 132.43p 100.65p 122.97p 68591
06/01/2012 122.97p 132.43p 114.62p 132.43p 167422
05/01/2012 122.97p 132.43p 113.51p 122.97p 66969
04/01/2012 122.97p 143.78p 115.41p 122.97p 118044
03/01/2012 151.35p 162.70p 113.51p 132.43p 106818
30/12/2011 132.43p 140.00p 104.43p 113.51p 12532
29/12/2011 122.97p 126.38p 113.51p 122.97p 8616
28/12/2011 122.97p 125.62p 115.78p 122.97p 2949
23/12/2011 113.51p 126.38p 113.51p 122.97p 10592
22/12/2011 113.51p 127.89p 113.51p 122.97p 3844
21/12/2011 113.51p 129.41p 113.51p 122.97p 15954
20/12/2011 122.97p 124.86p 98.38p 122.97p 16161
19/12/2011 122.97p 127.89p 113.51p 122.97p 16289
16/12/2011 113.51p 127.51p 104.06p 122.97p 12471
15/12/2011 113.51p 129.41p 94.59p 113.51p 13821
14/12/2011 132.43p 132.43p 113.51p 122.97p 7712
13/12/2011 132.43p 134.32p 117.30p 132.43p 8093
12/12/2011 132.43p 132.43p 127.14p 132.43p 2288
09/12/2011 132.43p 142.55p 132.43p 132.43p 1280
08/12/2011 132.43p 136.47p 126.00p 132.43p 13518
07/12/2011 132.43p 139.99p 113.51p 132.43p 2742
06/12/2011 122.97p 136.22p 122.97p 132.43p 18982
05/12/2011 122.97p 132.43p 122.97p 122.97p 8367
02/12/2011 132.43p 140.76p 122.97p 122.97p 6858
01/12/2011 132.43p 143.78p 126.76p 132.43p 11054
30/11/2011 141.89p 141.89p 113.51p 132.43p 19875
29/11/2011 151.35p 151.35p 132.43p 141.89p 9336
28/11/2011 122.97p 162.70p 119.19p 151.35p 39477
25/11/2011 132.43p 136.97p 120.32p 122.97p 33046
24/11/2011 141.89p 151.35p 118.81p 132.43p 39814
23/11/2011 141.89p 145.30p 132.43p 141.89p 4827
22/11/2011 141.89p 146.05p 136.22p 141.89p 16191
21/11/2011 151.35p 153.24p 136.22p 141.89p 8551
18/11/2011 141.89p 151.35p 132.43p 151.35p 13317
17/11/2011 141.89p 151.35p 136.22p 141.89p 10119
16/11/2011 151.35p 166.49p 140.00p 141.89p 5994
15/11/2011 151.35p 166.49p 147.19p 151.35p 13994
14/11/2011 151.35p 157.41p 142.65p 151.35p 5053
11/11/2011 151.35p 166.11p 151.35p 151.35p 5033

*Close Price adjusted for both dividends and splits