Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/04/2010 444.59p 454.05p 420.00p 444.59p 20022
12/04/2010 435.14p 472.97p 422.27p 444.59p 31739
09/04/2010 416.22p 454.05p 407.51p 435.14p 12282
08/04/2010 444.59p 444.59p 397.30p 416.22p 43185
07/04/2010 482.43p 482.43p 429.84p 444.59p 29258
06/04/2010 454.05p 491.89p 435.14p 463.51p 25160
01/04/2010 435.14p 470.70p 435.14p 454.05p 14173
31/03/2010 435.14p 454.05p 416.22p 435.14p 12263
30/03/2010 435.14p 448.38p 416.97p 435.14p 19021
29/03/2010 444.59p 448.76p 416.22p 435.14p 11244
26/03/2010 444.59p 450.27p 423.78p 444.59p 13217
25/03/2010 444.59p 457.46p 423.78p 444.59p 27130
24/03/2010 454.05p 472.97p 439.68p 444.59p 14573
23/03/2010 444.59p 467.68p 444.59p 454.05p 17705
22/03/2010 454.05p 469.19p 435.14p 444.59p 28528
19/03/2010 463.51p 472.97p 435.14p 454.05p 22496
18/03/2010 472.97p 475.24p 454.05p 463.51p 20585
17/03/2010 454.05p 476.98p 450.27p 472.97p 23883
16/03/2010 444.59p 467.68p 435.89p 454.05p 14180
15/03/2010 454.05p 461.62p 438.16p 444.59p 17949
12/03/2010 463.51p 472.97p 442.70p 454.05p 13152
11/03/2010 472.97p 472.97p 438.92p 463.51p 22237
10/03/2010 491.89p 503.32p 441.19p 472.97p 33833
09/03/2010 463.51p 465.41p 432.26p 454.05p 16581
08/03/2010 472.97p 491.89p 453.22p 463.51p 13242
05/03/2010 472.97p 472.97p 454.05p 472.97p 4778
04/03/2010 472.97p 473.96p 454.05p 472.97p 17869
03/03/2010 482.43p 510.81p 454.05p 472.97p 42483
02/03/2010 472.97p 491.89p 454.05p 482.43p 36544
01/03/2010 491.89p 521.41p 467.68p 472.97p 31469
26/02/2010 435.14p 520.27p 431.35p 491.89p 50271
25/02/2010 491.89p 504.38p 482.43p 491.89p 11272
24/02/2010 482.43p 510.81p 479.03p 491.89p 16163
23/02/2010 510.81p 521.41p 480.54p 482.43p 20067
22/02/2010 501.35p 522.16p 472.97p 510.81p 70327
19/02/2010 491.89p 529.73p 472.97p 501.35p 70390
18/02/2010 491.89p 510.81p 454.05p 491.89p 123132
17/02/2010 539.19p 541.08p 472.97p 491.89p 76007
16/02/2010 482.43p 510.81p 454.05p 472.97p 13524
15/02/2010 491.89p 510.81p 456.32p 472.97p 8329
12/02/2010 510.81p 511.57p 472.97p 491.89p 33350
11/02/2010 529.73p 529.73p 491.89p 501.35p 19448
10/02/2010 510.81p 556.97p 491.89p 510.81p 121249
09/02/2010 491.89p 510.81p 477.74p 482.43p 20738
08/02/2010 454.05p 510.81p 454.05p 491.89p 26649
05/02/2010 472.97p 491.89p 435.14p 454.05p 36175
04/02/2010 510.81p 513.84p 470.78p 472.97p 14597
03/02/2010 501.35p 522.16p 482.43p 510.81p 16315
02/02/2010 510.81p 517.62p 488.11p 501.35p 13769
01/02/2010 482.43p 521.41p 480.54p 510.81p 25250
29/01/2010 491.89p 510.81p 450.27p 482.43p 68395
28/01/2010 520.27p 520.27p 472.97p 491.89p 33218
27/01/2010 539.19p 548.65p 491.89p 510.81p 60599
26/01/2010 548.65p 561.51p 510.81p 539.19p 83717
25/01/2010 605.41p 613.73p 529.73p 548.65p 60608
22/01/2010 624.32p 643.24p 567.57p 605.41p 150953
21/01/2010 586.49p 643.24p 548.65p 595.95p 228635
20/01/2010 510.81p 548.65p 498.70p 510.81p 42339
19/01/2010 510.81p 541.08p 485.08p 510.81p 26655
18/01/2010 510.81p 543.35p 503.24p 510.81p 32176
15/01/2010 472.97p 544.11p 469.95p 510.81p 92095
14/01/2010 463.51p 491.89p 454.81p 472.97p 47035
13/01/2010 463.51p 488.11p 454.05p 463.51p 12725
12/01/2010 454.05p 491.89p 444.59p 463.51p 12267
11/01/2010 444.59p 487.35p 442.70p 454.05p 33872
08/01/2010 416.22p 483.95p 416.22p 444.59p 44625
07/01/2010 397.30p 435.14p 389.73p 416.22p 20736
06/01/2010 397.30p 454.05p 392.00p 397.30p 36138
05/01/2010 312.16p 416.22p 298.92p 397.30p 128511
04/01/2010 331.08p 331.08p 291.81p 312.16p 24914
31/12/2009 331.08p 331.08p 274.32p 331.08p 34642
30/12/2009 331.08p 359.46p 326.16p 331.08p 5515
29/12/2009 331.08p 356.43p 326.16p 331.08p 1288
24/12/2009 340.54p 357.57p 326.16p 331.08p 2207
23/12/2009 340.54p 359.46p 334.56p 340.54p 48367
22/12/2009 350.00p 359.46p 331.08p 340.54p 26663
21/12/2009 312.16p 373.08p 311.03p 359.46p 27300
18/12/2009 312.16p 321.62p 302.70p 312.16p 12468
17/12/2009 302.70p 350.00p 284.54p 321.62p 29377
16/12/2009 312.16p 312.16p 274.32p 312.16p 25720
15/12/2009 312.16p 313.45p 302.70p 312.16p 6947
14/12/2009 321.62p 323.14p 302.70p 312.16p 11479
11/12/2009 340.54p 340.54p 302.70p 321.62p 4136
10/12/2009 340.54p 346.59p 311.78p 340.54p 13420
09/12/2009 359.46p 359.46p 329.19p 340.54p 1588
08/12/2009 350.00p 378.38p 344.32p 359.46p 31151
07/12/2009 350.00p 366.27p 345.08p 350.00p 4942
04/12/2009 350.00p 372.70p 331.46p 350.00p 8416
03/12/2009 302.70p 362.49p 298.92p 350.00p 15508
02/12/2009 302.70p 317.84p 283.78p 302.70p 9593
01/12/2009 312.16p 325.41p 283.78p 302.70p 19686
30/11/2009 321.62p 321.62p 302.70p 312.16p 5508
27/11/2009 331.08p 331.08p 302.70p 321.62p 19418
26/11/2009 331.08p 340.54p 321.62p 340.54p 9715
25/11/2009 350.00p 350.00p 321.62p 331.08p 6009
24/11/2009 368.92p 397.30p 321.62p 350.00p 13330
23/11/2009 368.92p 378.38p 322.76p 368.92p 5204
20/11/2009 378.38p 378.38p 340.54p 368.92p 20502
19/11/2009 378.38p 386.70p 362.86p 378.38p 8906
18/11/2009 359.46p 387.46p 359.46p 378.38p 6826
17/11/2009 359.46p 384.43p 359.46p 359.46p 16100
16/11/2009 359.46p 378.38p 351.89p 359.46p 13522
13/11/2009 368.92p 378.38p 349.70p 359.46p 27078
12/11/2009 368.92p 368.92p 345.61p 368.92p 9141
11/11/2009 368.92p 378.38p 341.30p 368.92p 7287
10/11/2009 378.38p 384.43p 340.54p 368.92p 11746
09/11/2009 378.38p 381.41p 370.05p 378.38p 7204
06/11/2009 387.84p 397.30p 378.38p 378.38p 27460
05/11/2009 387.84p 404.86p 367.25p 387.84p 12731
04/11/2009 378.38p 387.84p 350.00p 387.84p 19402
03/11/2009 378.38p 416.22p 359.46p 378.38p 25290
02/11/2009 397.30p 380.65p 359.46p 378.38p 6921
30/10/2009 368.92p 397.30p 359.46p 397.30p 30740
29/10/2009 378.38p 381.41p 350.00p 368.92p 13574
28/10/2009 378.38p 391.24p 359.46p 378.38p 17041
27/10/2009 397.30p 392.76p 367.03p 378.38p 25448
26/10/2009 397.30p 397.30p 380.27p 397.30p 2602
23/10/2009 397.30p 397.30p 387.84p 397.30p 20359
22/10/2009 397.30p 401.84p 388.44p 397.30p 6837
21/10/2009 387.84p 401.08p 378.38p 397.30p 35210
20/10/2009 397.30p 404.86p 363.09p 397.30p 9343
19/10/2009 397.30p 404.86p 382.16p 397.30p 12241
16/10/2009 397.30p 416.22p 364.00p 397.30p 22895
15/10/2009 397.30p 397.30p 378.38p 397.30p 9647
14/10/2009 397.30p 416.22p 355.68p 397.30p 27400
13/10/2009 425.68p 411.30p 359.46p 397.30p 4625
12/10/2009 425.68p 454.05p 412.43p 425.68p 16308
09/10/2009 397.30p 425.68p 378.38p 425.68p 21188
08/10/2009 406.76p 416.22p 378.38p 397.30p 43839
07/10/2009 425.68p 425.68p 406.76p 406.76p 15592
06/10/2009 416.22p 431.35p 406.38p 425.68p 8458
05/10/2009 425.68p 435.14p 416.22p 416.22p 25584
02/10/2009 444.59p 444.97p 404.86p 425.68p 19334
01/10/2009 472.97p 464.65p 435.14p 444.59p 15458
30/09/2009 463.51p 488.11p 436.27p 472.97p 6158
29/09/2009 454.05p 463.51p 444.59p 463.51p 24369
28/09/2009 482.43p 507.03p 435.14p 454.05p 37549
25/09/2009 463.51p 458.97p 435.14p 454.05p 14000
24/09/2009 472.97p 491.89p 435.14p 463.51p 39486
23/09/2009 482.43p 485.84p 446.79p 472.97p 16428
22/09/2009 491.89p 491.89p 454.05p 482.43p 13558
21/09/2009 501.35p 501.35p 491.89p 491.89p 28898

*Close Price adjusted for both dividends and splits