Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/01/2011 302.70p 351.89p 302.70p 312.16p 96751
25/01/2011 283.78p 321.62p 283.78p 293.24p 66739
24/01/2011 312.16p 321.62p 289.84p 312.16p 6359
21/01/2011 312.16p 321.62p 283.78p 312.16p 53379
20/01/2011 340.54p 374.59p 288.46p 312.16p 119976
19/01/2011 293.24p 302.70p 283.78p 302.70p 5367
18/01/2011 293.24p 295.14p 283.78p 293.24p 11252
17/01/2011 306.49p 306.49p 287.57p 293.24p 19042
14/01/2011 314.05p 321.62p 287.57p 302.70p 11465
13/01/2011 304.97p 313.68p 283.78p 293.24p 22640
12/01/2011 331.08p 340.54p 298.40p 312.16p 28861
11/01/2011 323.89p 332.59p 306.03p 321.62p 16684
10/01/2011 321.62p 333.73p 315.95p 331.08p 22464
07/01/2011 321.62p 340.54p 314.05p 321.62p 90895
06/01/2011 312.16p 340.54p 280.00p 321.62p 33485
05/01/2011 321.62p 351.89p 293.24p 312.16p 144200
04/01/2011 283.78p 332.97p 252.00p 321.62p 124754
31/12/2010 255.41p 264.86p 189.19p 255.41p 53541
30/12/2010 264.86p 276.22p 245.95p 264.86p 7585
29/12/2010 264.86p 274.32p 245.95p 264.86p 7491
24/12/2010 264.86p 271.68p 249.73p 264.86p 4540
23/12/2010 264.86p 274.32p 238.38p 264.86p 27963
22/12/2010 264.86p 272.43p 245.95p 264.86p 7691
21/12/2010 274.32p 279.24p 245.95p 264.86p 12315
20/12/2010 274.32p 274.32p 256.16p 274.32p 438
17/12/2010 264.86p 274.32p 258.43p 274.32p 39463
16/12/2010 274.32p 275.84p 257.30p 264.86p 5143
15/12/2010 274.32p 280.00p 253.51p 274.32p 11667
14/12/2010 264.86p 276.22p 247.08p 274.32p 4363
13/12/2010 283.78p 283.78p 253.51p 264.86p 3540
10/12/2010 283.78p 321.62p 283.78p 283.78p 7275
09/12/2010 274.32p 302.70p 264.86p 283.78p 75809
08/12/2010 236.49p 293.24p 231.57p 264.86p 65860
07/12/2010 245.95p 245.95p 227.03p 236.49p 33870
06/12/2010 245.95p 264.86p 228.46p 245.95p 47886
03/12/2010 245.95p 249.73p 227.03p 245.95p 17485
02/12/2010 245.95p 259.57p 230.81p 245.95p 7980
01/12/2010 245.95p 259.57p 241.03p 245.95p 9184
30/11/2010 245.95p 261.08p 238.38p 245.95p 3317
29/11/2010 245.95p 255.33p 236.49p 245.95p 10149
26/11/2010 255.41p 272.43p 238.38p 245.95p 4405
25/11/2010 255.41p 255.41p 243.30p 255.41p 444
24/11/2010 245.95p 274.32p 238.38p 255.41p 11797
23/11/2010 255.41p 268.65p 236.94p 245.95p 18689
22/11/2010 255.41p 267.14p 242.16p 255.41p 10790
19/11/2010 255.41p 272.43p 240.65p 255.41p 3609
18/11/2010 264.86p 283.78p 245.95p 264.86p 11932
17/11/2010 264.86p 295.14p 246.70p 264.86p 30327
16/11/2010 274.32p 274.32p 245.95p 264.86p 28472
15/11/2010 274.32p 283.78p 247.46p 264.86p 39995
12/11/2010 283.78p 294.38p 264.86p 274.32p 21750
11/11/2010 283.78p 287.57p 271.30p 283.78p 5965
10/11/2010 293.24p 302.70p 264.86p 283.78p 82130
09/11/2010 293.24p 302.70p 283.78p 293.24p 12915
08/11/2010 283.78p 302.70p 276.22p 293.24p 15302
05/11/2010 293.24p 297.41p 282.27p 283.78p 10758
04/11/2010 264.86p 317.84p 264.86p 293.24p 15174
03/11/2010 264.86p 283.78p 264.86p 264.86p 9186
02/11/2010 264.86p 282.88p 264.86p 264.86p 4926
01/11/2010 264.86p 283.78p 264.86p 264.86p 3786
29/10/2010 264.86p 283.78p 248.97p 264.86p 19796
28/10/2010 264.86p 283.78p 250.86p 264.86p 11449
27/10/2010 264.86p 267.14p 245.95p 264.86p 17708
26/10/2010 283.78p 283.78p 247.08p 264.86p 53695
25/10/2010 283.78p 283.78p 264.86p 283.78p 17314
22/10/2010 283.78p 283.78p 264.86p 283.78p 5800
21/10/2010 283.78p 283.78p 267.14p 283.78p 5539
20/10/2010 283.78p 302.70p 264.86p 283.78p 16981
19/10/2010 283.78p 302.70p 264.86p 283.78p 22851
18/10/2010 283.78p 302.70p 272.43p 283.78p 41134
15/10/2010 302.70p 302.70p 270.54p 283.78p 19285
14/10/2010 302.70p 330.70p 283.78p 302.70p 16051
13/10/2010 312.16p 340.54p 295.14p 302.70p 57837
12/10/2010 302.70p 332.97p 283.78p 312.16p 42390
11/10/2010 302.70p 326.92p 267.14p 293.24p 48450
08/10/2010 255.41p 276.22p 239.89p 255.41p 14806
07/10/2010 255.41p 268.65p 234.59p 255.41p 10240
06/10/2010 274.32p 283.78p 235.35p 255.41p 25601
05/10/2010 264.86p 280.00p 230.81p 274.32p 45742
04/10/2010 283.78p 283.78p 245.95p 264.86p 39764
01/10/2010 283.78p 302.70p 268.27p 283.78p 19555
30/09/2010 283.78p 300.81p 270.92p 283.78p 14254
29/09/2010 283.78p 302.32p 276.97p 283.78p 9294
28/09/2010 274.32p 302.70p 274.32p 283.78p 12678
27/09/2010 255.41p 293.24p 227.03p 274.32p 54645
24/09/2010 274.32p 289.08p 227.03p 255.41p 154395
23/09/2010 293.24p 315.19p 293.24p 302.70p 5144
22/09/2010 283.78p 321.05p 276.22p 293.24p 20239
21/09/2010 312.16p 321.62p 275.46p 283.78p 36674
20/09/2010 331.08p 350.00p 277.73p 312.16p 59477
17/09/2010 340.54p 359.46p 327.68p 340.54p 12768
16/09/2010 359.46p 359.46p 321.62p 340.54p 10558
15/09/2010 359.46p 378.38p 340.92p 359.46p 7361
14/09/2010 359.46p 364.76p 344.32p 359.46p 3985
13/09/2010 359.46p 367.03p 337.51p 359.46p 17349
10/09/2010 359.46p 378.38p 340.54p 359.46p 17863
09/09/2010 350.00p 377.24p 349.62p 359.46p 2555
08/09/2010 350.00p 378.38p 340.54p 350.00p 9824
07/09/2010 350.00p 363.24p 335.24p 350.00p 3983
06/09/2010 350.00p 357.19p 334.86p 350.00p 8763
03/09/2010 350.00p 360.14p 334.49p 350.00p 2162
02/09/2010 368.92p 368.92p 342.81p 350.00p 4270
01/09/2010 350.00p 385.95p 348.11p 368.92p 8346
31/08/2010 359.46p 369.30p 345.08p 350.00p 5543
27/08/2010 359.46p 359.46p 353.41p 359.46p 2179
26/08/2010 359.46p 373.84p 351.89p 359.46p 2678
25/08/2010 368.92p 378.38p 357.95p 359.46p 3997
24/08/2010 368.92p 381.78p 351.89p 368.92p 3107
23/08/2010 378.38p 397.30p 347.35p 368.92p 5905
20/08/2010 387.84p 389.35p 359.46p 378.38p 6646
19/08/2010 359.46p 393.14p 351.14p 387.84p 21991
18/08/2010 359.46p 367.03p 345.84p 359.46p 4997
17/08/2010 378.38p 379.89p 340.54p 359.46p 13014
16/08/2010 387.84p 397.30p 359.46p 378.38p 32288
13/08/2010 387.84p 416.22p 363.24p 387.84p 86768
12/08/2010 416.22p 435.14p 350.00p 387.84p 161305
11/08/2010 293.24p 302.70p 286.05p 302.70p 7177
10/08/2010 302.70p 302.70p 288.32p 293.24p 9124
09/08/2010 302.70p 321.62p 285.30p 302.70p 17404
06/08/2010 302.70p 309.14p 291.35p 302.70p 4097
05/08/2010 302.70p 312.16p 290.67p 302.70p 5517
04/08/2010 302.70p 305.73p 289.46p 302.70p 8063
03/08/2010 302.70p 306.11p 287.95p 302.70p 6295
02/08/2010 302.70p 306.49p 268.65p 302.70p 10602
30/07/2010 302.70p 308.76p 286.43p 302.70p 8468
29/07/2010 293.24p 314.58p 292.11p 302.70p 7548
28/07/2010 293.24p 321.62p 273.19p 293.24p 18885
27/07/2010 293.24p 310.27p 274.32p 293.24p 14268
26/07/2010 283.78p 311.78p 274.32p 293.24p 8039
23/07/2010 283.78p 321.62p 259.57p 283.78p 62147
22/07/2010 274.32p 302.70p 248.22p 274.32p 2139
21/07/2010 274.32p 283.78p 255.41p 274.32p 6312
20/07/2010 274.32p 278.49p 249.73p 264.86p 8305
19/07/2010 293.24p 293.24p 259.57p 274.32p 5925
16/07/2010 293.24p 298.92p 267.36p 293.24p 3211
15/07/2010 283.78p 304.59p 274.32p 293.24p 7087
14/07/2010 264.86p 283.78p 246.70p 274.32p 15643
13/07/2010 264.86p 269.78p 245.95p 264.86p 17344
12/07/2010 274.32p 277.50p 245.95p 264.86p 20551
09/07/2010 283.78p 283.78p 264.86p 274.32p 8610
08/07/2010 283.78p 285.30p 270.92p 283.78p 5241
07/07/2010 283.78p 291.35p 264.86p 283.78p 19294
06/07/2010 283.78p 291.35p 274.32p 283.78p 4446
05/07/2010 283.78p 293.62p 276.22p 283.78p 4253
02/07/2010 264.86p 293.62p 256.54p 283.78p 35347
01/07/2010 274.32p 283.78p 246.70p 264.86p 23463
30/06/2010 255.41p 264.86p 245.95p 264.86p 30756
29/06/2010 283.78p 302.70p 245.95p 274.32p 61486
28/06/2010 283.78p 291.35p 247.46p 283.78p 24963
25/06/2010 293.24p 293.24p 264.86p 283.78p 18911
24/06/2010 293.24p 296.57p 272.43p 293.24p 15710
23/06/2010 293.24p 300.28p 287.57p 293.24p 4088
22/06/2010 302.70p 302.70p 283.78p 293.24p 12682
21/06/2010 302.70p 316.32p 293.24p 302.70p 4282
18/06/2010 302.70p 325.41p 291.35p 312.16p 8250
17/06/2010 302.70p 313.30p 264.86p 302.70p 5807
16/06/2010 302.70p 304.22p 272.43p 302.70p 2659
15/06/2010 293.24p 293.24p 264.86p 274.32p 17634
14/06/2010 293.24p 298.92p 274.32p 293.24p 10400
11/06/2010 293.24p 321.62p 264.86p 293.24p 19420
10/06/2010 293.24p 321.62p 264.86p 293.24p 16147
09/06/2010 293.24p 321.62p 279.24p 293.24p 8442
08/06/2010 283.78p 306.49p 264.86p 293.24p 23726
07/06/2010 312.16p 312.16p 270.92p 283.78p 29977
04/06/2010 312.16p 340.54p 284.92p 312.16p 7010
03/06/2010 321.62p 321.62p 286.05p 312.16p 6436
02/06/2010 331.08p 331.08p 283.78p 321.62p 8470
01/06/2010 331.08p 332.59p 302.70p 331.08p 8559
28/05/2010 331.08p 355.68p 302.70p 331.08p 33298
27/05/2010 321.62p 332.59p 297.41p 321.62p 6150
26/05/2010 302.70p 321.62p 288.32p 321.62p 23712
25/05/2010 331.08p 331.08p 283.78p 302.70p 31946
24/05/2010 331.08p 345.27p 302.70p 331.08p 22405
21/05/2010 321.62p 332.97p 304.97p 331.08p 22174
20/05/2010 350.00p 378.38p 302.70p 321.62p 32005
19/05/2010 368.92p 374.59p 322.38p 340.54p 26239
18/05/2010 368.92p 378.38p 342.43p 359.46p 20490
17/05/2010 368.92p 376.11p 350.38p 368.92p 6979
14/05/2010 359.46p 379.89p 344.32p 368.92p 13010
13/05/2010 368.92p 376.11p 340.37p 359.46p 29734
12/05/2010 368.92p 373.46p 340.54p 368.92p 19580
11/05/2010 368.92p 374.59p 340.54p 368.92p 13072
10/05/2010 387.46p 387.46p 344.32p 369.30p 14138
07/05/2010 359.46p 368.92p 359.46p 368.92p 13478
06/05/2010 387.84p 397.30p 359.46p 387.84p 19454
05/05/2010 387.84p 393.51p 349.62p 387.84p 18044
04/05/2010 387.84p 392.76p 370.81p 387.84p 7440
30/04/2010 387.84p 401.08p 369.68p 387.84p 3679
29/04/2010 387.84p 391.24p 365.51p 387.84p 8885
28/04/2010 397.30p 401.08p 353.41p 387.84p 19480
27/04/2010 397.30p 407.14p 382.99p 397.30p 13109
26/04/2010 416.22p 425.68p 378.38p 397.30p 27216
23/04/2010 435.14p 435.14p 387.84p 416.22p 40972
22/04/2010 435.14p 435.14p 416.22p 435.14p 5819
21/04/2010 444.59p 444.59p 416.22p 435.14p 15484
20/04/2010 435.14p 472.97p 423.03p 444.59p 10748
19/04/2010 454.05p 454.05p 425.68p 425.68p 18683
16/04/2010 444.59p 454.05p 417.73p 454.05p 6234
15/04/2010 435.14p 454.05p 422.72p 444.59p 7495
14/04/2010 444.59p 454.05p 420.00p 435.14p 9560

*Close Price adjusted for both dividends and splits