Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/11/2011 151.35p 155.14p 132.43p 151.35p 14017
09/11/2011 151.35p 151.35p 139.32p 151.35p 522
08/11/2011 151.35p 151.35p 138.71p 151.35p 661
07/11/2011 141.89p 151.35p 136.22p 151.35p 4317
04/11/2011 141.89p 151.35p 141.89p 141.89p 4286
03/11/2011 141.89p 151.35p 141.89p 141.89p 189
02/11/2011 151.35p 155.14p 137.56p 141.89p 3757
01/11/2011 160.81p 160.81p 143.03p 151.35p 13328
31/10/2011 151.35p 170.27p 151.35p 160.81p 39154
28/10/2011 141.89p 158.92p 141.89p 151.35p 14827
27/10/2011 141.89p 151.35p 141.89p 141.89p 4141
26/10/2011 151.35p 151.35p 136.97p 141.89p 6864
25/10/2011 151.35p 151.35p 138.11p 151.35p 4059
24/10/2011 141.89p 170.27p 132.43p 151.35p 12511
21/10/2011 132.43p 143.78p 132.43p 141.89p 6269
20/10/2011 151.35p 151.35p 115.18p 132.43p 29704
19/10/2011 151.35p 162.70p 136.22p 151.35p 5122
18/10/2011 151.35p 166.49p 147.57p 151.35p 12285
17/10/2011 132.43p 158.92p 132.43p 151.35p 10447
14/10/2011 132.43p 146.81p 132.43p 132.43p 3570
13/10/2011 132.43p 147.57p 113.51p 132.43p 18511
12/10/2011 122.97p 132.43p 113.51p 132.43p 18251
11/10/2011 122.97p 132.43p 98.38p 122.97p 22141
10/10/2011 141.89p 151.35p 122.97p 122.97p 12882
07/10/2011 122.97p 170.27p 122.97p 141.89p 25792
06/10/2011 122.97p 130.99p 122.97p 122.97p 10703
05/10/2011 122.97p 131.49p 118.24p 122.97p 19478
04/10/2011 151.35p 151.35p 115.41p 122.97p 23222
03/10/2011 122.97p 132.43p 118.24p 122.97p 47225
30/09/2011 151.35p 151.35p 113.51p 122.97p 122766
29/09/2011 141.89p 151.35p 132.81p 151.35p 8369
28/09/2011 141.89p 141.89p 132.62p 141.89p 7422
27/09/2011 151.35p 151.35p 137.73p 141.89p 8781
26/09/2011 160.81p 160.81p 132.43p 151.35p 21341
23/09/2011 170.27p 170.27p 132.43p 141.89p 64007
22/09/2011 170.27p 172.16p 152.37p 170.27p 15487
21/09/2011 170.27p 175.94p 158.92p 170.27p 5602
20/09/2011 170.27p 177.84p 165.35p 170.27p 3514
19/09/2011 170.27p 179.72p 164.29p 170.27p 4278
16/09/2011 179.73p 189.19p 160.81p 170.27p 22798
15/09/2011 189.19p 189.19p 155.14p 179.73p 36254
14/09/2011 179.73p 189.19p 155.14p 189.19p 20752
13/09/2011 189.19p 190.70p 170.27p 179.73p 33698
12/09/2011 189.19p 190.70p 170.27p 179.73p 29666
09/09/2011 198.65p 201.49p 170.27p 198.65p 74979
08/09/2011 198.65p 198.65p 187.30p 198.65p 6937
07/09/2011 198.65p 200.54p 178.59p 198.65p 22242
06/09/2011 198.65p 203.19p 189.19p 198.65p 5743
05/09/2011 189.19p 205.46p 189.19p 198.65p 18920
02/09/2011 189.19p 189.19p 187.30p 189.19p 4010
01/09/2011 189.19p 196.76p 180.11p 189.19p 7044
31/08/2011 189.19p 196.76p 176.60p 189.19p 18071
30/08/2011 189.19p 198.65p 189.19p 198.65p 8206
26/08/2011 198.65p 198.65p 188.24p 189.19p 8816
25/08/2011 179.73p 208.11p 179.73p 198.65p 29968
24/08/2011 198.65p 198.65p 178.67p 179.73p 5439
23/08/2011 198.65p 208.11p 179.73p 198.65p 12048
22/08/2011 198.65p 208.11p 172.62p 198.65p 32091
19/08/2011 198.65p 206.03p 190.93p 198.65p 13783
18/08/2011 217.57p 217.57p 192.97p 198.65p 13361
17/08/2011 198.65p 227.03p 198.65p 217.57p 13531
16/08/2011 217.57p 227.03p 196.76p 198.65p 20596
15/08/2011 217.57p 227.03p 196.76p 217.57p 29140
12/08/2011 189.19p 217.95p 177.84p 217.57p 22114
11/08/2011 189.19p 208.11p 170.27p 189.19p 15013
10/08/2011 208.11p 208.11p 170.27p 179.73p 24913
09/08/2011 179.73p 208.11p 153.62p 208.11p 29594
08/08/2011 198.65p 198.65p 170.27p 189.19p 17831
05/08/2011 170.27p 204.32p 155.89p 198.65p 31215
04/08/2011 198.65p 208.11p 151.35p 170.27p 22874
03/08/2011 208.11p 208.11p 189.19p 198.65p 15918
02/08/2011 208.11p 208.11p 196.00p 208.11p 5127
01/08/2011 208.11p 208.11p 208.11p 208.11p 1757
29/07/2011 208.11p 223.24p 199.78p 208.11p 24298
28/07/2011 208.11p 214.77p 192.97p 208.11p 8721
27/07/2011 208.11p 208.11p 206.22p 208.11p 4499
26/07/2011 208.11p 220.82p 206.22p 208.11p 2026
25/07/2011 217.57p 217.95p 189.19p 208.11p 10797
22/07/2011 208.11p 222.49p 202.58p 217.57p 4555
21/07/2011 217.57p 225.14p 196.76p 208.11p 4879
20/07/2011 236.49p 264.86p 217.57p 217.57p 7985
19/07/2011 217.57p 236.49p 196.76p 236.49p 12528
18/07/2011 208.11p 221.51p 193.73p 217.57p 8690
15/07/2011 208.11p 225.51p 200.54p 208.11p 9592
14/07/2011 208.11p 221.73p 208.11p 208.11p 676
13/07/2011 208.11p 213.03p 198.27p 208.11p 7057
12/07/2011 217.57p 217.95p 198.65p 208.11p 8410
11/07/2011 217.57p 219.46p 208.11p 217.57p 7885
08/07/2011 227.03p 245.95p 208.11p 217.57p 17194
07/07/2011 227.03p 236.49p 208.11p 227.03p 8614
06/07/2011 217.57p 244.05p 211.89p 227.03p 19027
05/07/2011 227.03p 232.70p 208.11p 217.57p 16756
04/07/2011 227.03p 236.64p 211.89p 227.03p 13274
01/07/2011 227.03p 236.11p 221.35p 227.03p 7049
30/06/2011 227.03p 237.62p 222.18p 227.03p 4250
29/06/2011 227.03p 234.59p 211.89p 227.03p 8079
28/06/2011 227.03p 232.70p 221.35p 227.03p 3102
27/06/2011 227.03p 241.03p 208.11p 227.03p 4901
24/06/2011 236.49p 236.49p 210.38p 227.03p 5658
23/06/2011 236.49p 236.49p 196.76p 236.49p 11475
22/06/2011 208.11p 236.49p 200.54p 236.49p 10072
21/06/2011 217.57p 219.46p 198.65p 208.11p 12468
20/06/2011 227.03p 227.03p 204.32p 217.57p 13002
17/06/2011 227.03p 228.16p 208.11p 227.03p 2914
16/06/2011 227.03p 230.81p 212.65p 227.03p 1405
15/06/2011 227.03p 228.92p 214.99p 227.03p 11577
14/06/2011 236.49p 236.49p 208.11p 227.03p 9813
13/06/2011 236.49p 241.41p 227.03p 236.49p 13204
10/06/2011 217.57p 245.95p 214.99p 236.49p 8664
09/06/2011 227.03p 227.03p 208.11p 217.57p 24855
08/06/2011 236.49p 241.56p 204.32p 227.03p 28065
07/06/2011 236.49p 238.38p 221.05p 236.49p 19677
06/06/2011 245.95p 245.95p 208.11p 236.49p 16284
03/06/2011 236.49p 245.95p 215.68p 245.95p 19530
02/06/2011 236.49p 237.62p 227.03p 236.49p 10969
01/06/2011 236.49p 236.49p 228.92p 236.49p 6692
31/05/2011 245.95p 251.24p 227.03p 236.49p 6949
27/05/2011 245.95p 255.03p 230.81p 245.95p 8291
26/05/2011 255.41p 256.01p 227.03p 245.95p 6659
25/05/2011 264.86p 266.38p 238.76p 255.41p 7855
24/05/2011 245.95p 268.65p 242.92p 264.86p 4670
23/05/2011 245.95p 257.30p 241.78p 245.95p 7553
20/05/2011 245.95p 255.41p 227.03p 245.95p 16978
19/05/2011 245.95p 264.86p 240.27p 245.95p 15266
18/05/2011 245.95p 249.73p 227.03p 245.95p 14244
17/05/2011 255.41p 264.86p 227.03p 245.95p 19300
16/05/2011 264.86p 269.41p 234.59p 255.41p 14132
13/05/2011 274.32p 274.32p 236.49p 264.86p 6970
12/05/2011 274.32p 278.34p 264.86p 274.32p 11162
11/05/2011 283.78p 297.41p 264.86p 274.32p 26592
10/05/2011 274.32p 293.24p 258.05p 283.78p 16309
09/05/2011 255.41p 302.70p 250.64p 274.32p 37915
06/05/2011 283.78p 283.78p 247.16p 255.41p 22808
05/05/2011 264.86p 272.43p 245.95p 255.41p 14671
04/05/2011 283.78p 283.78p 249.73p 264.86p 8063
03/05/2011 264.86p 302.70p 255.03p 283.78p 17683
28/04/2011 283.78p 283.78p 245.95p 264.86p 7889
27/04/2011 274.32p 283.78p 254.27p 283.78p 15669
26/04/2011 283.78p 283.78p 264.86p 274.32p 28096
21/04/2011 274.32p 283.78p 264.86p 283.78p 14367
20/04/2011 293.24p 293.24p 269.41p 274.32p 32733
19/04/2011 312.16p 312.16p 268.65p 293.24p 30759
18/04/2011 302.70p 312.16p 283.78p 312.16p 43933
15/04/2011 293.24p 317.84p 291.73p 302.70p 46253
14/04/2011 293.24p 321.62p 289.46p 293.24p 3121
13/04/2011 302.70p 302.70p 276.22p 293.24p 22842
12/04/2011 312.16p 312.16p 283.78p 302.70p 25466
11/04/2011 302.70p 302.70p 283.78p 302.70p 11951
08/04/2011 293.24p 321.62p 283.94p 302.70p 9969
07/04/2011 312.16p 325.41p 287.57p 293.24p 30409
06/04/2011 293.24p 313.30p 283.78p 312.16p 27082
05/04/2011 283.78p 302.70p 283.78p 293.24p 22963
04/04/2011 293.24p 302.70p 264.86p 283.78p 30445
01/04/2011 312.16p 312.16p 283.78p 293.24p 9060
31/03/2011 293.24p 312.16p 279.77p 312.16p 5952
30/03/2011 312.16p 312.16p 279.02p 293.24p 8747
29/03/2011 312.16p 312.16p 286.05p 312.16p 5141
28/03/2011 312.16p 312.16p 273.95p 312.16p 17033
25/03/2011 312.16p 340.54p 283.78p 312.16p 14224
24/03/2011 302.70p 314.05p 286.62p 312.16p 13754
23/03/2011 312.16p 317.08p 302.70p 302.70p 22542
22/03/2011 302.70p 318.97p 299.68p 312.16p 18421
21/03/2011 302.70p 340.54p 294.23p 302.70p 14866
18/03/2011 283.78p 317.84p 280.00p 302.70p 24934
17/03/2011 293.24p 302.70p 274.32p 283.78p 11608
16/03/2011 293.24p 295.14p 283.78p 293.24p 9461
15/03/2011 293.24p 302.70p 283.78p 293.24p 40089
14/03/2011 302.70p 309.51p 283.78p 293.24p 77339
11/03/2011 302.70p 321.62p 288.32p 302.70p 31956
10/03/2011 302.70p 321.62p 295.14p 302.70p 37291
09/03/2011 302.70p 302.70p 289.46p 302.70p 15207
08/03/2011 302.70p 321.62p 274.32p 293.24p 42412
07/03/2011 302.70p 304.88p 283.78p 302.70p 18112
04/03/2011 293.24p 312.09p 289.08p 302.70p 15777
03/03/2011 293.24p 302.70p 283.78p 293.24p 19654
02/03/2011 302.70p 298.92p 283.97p 293.24p 29458
01/03/2011 302.70p 309.51p 293.77p 302.70p 6750
28/02/2011 302.70p 321.62p 291.35p 302.70p 12925
25/02/2011 293.24p 311.03p 285.30p 302.70p 20253
24/02/2011 293.24p 302.70p 283.78p 293.24p 24379
23/02/2011 293.24p 302.70p 283.78p 293.24p 21338
22/02/2011 302.70p 305.12p 280.00p 293.24p 30854
21/02/2011 312.16p 315.57p 284.16p 302.70p 14059
18/02/2011 331.08p 323.14p 302.70p 312.16p 11584
17/02/2011 302.70p 351.89p 302.70p 331.08p 52288
16/02/2011 293.24p 321.62p 289.46p 302.70p 14012
15/02/2011 293.24p 297.97p 286.89p 293.24p 10427
14/02/2011 293.24p 296.27p 287.57p 293.24p 14892
11/02/2011 297.41p 302.70p 286.81p 293.24p 30336
10/02/2011 306.49p 306.49p 283.78p 293.24p 20870
09/02/2011 310.27p 310.27p 285.68p 302.70p 5703
08/02/2011 298.84p 311.78p 288.70p 302.70p 9105
07/02/2011 292.11p 304.22p 283.78p 293.24p 34877
04/02/2011 301.57p 315.57p 287.57p 302.70p 24470
03/02/2011 301.95p 302.70p 287.57p 302.70p 14618
02/02/2011 305.35p 305.58p 287.57p 302.70p 9094
01/02/2011 302.70p 325.41p 294.38p 302.70p 28140
31/01/2011 312.16p 321.62p 285.59p 302.70p 48105
28/01/2011 312.16p 321.62p 302.70p 312.16p 52439
27/01/2011 312.16p 321.62p 293.24p 312.16p 92417

*Close Price adjusted for both dividends and splits