Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/02/2022 9.25p 9.30p 8.98p 9.15p 538326
11/02/2022 9.25p 9.39p 9.01p 9.25p 2204387
10/02/2022 9.25p 9.25p 9.05p 9.25p 327503
09/02/2022 9.25p 9.25p 8.90p 9.25p 6226523
08/02/2022 9.25p 9.28p 9.13p 9.25p 1723778
07/02/2022 9.25p 9.42p 9.15p 9.25p 1018995
04/02/2022 9.75p 9.75p 9.12p 9.25p 7424694
03/02/2022 9.85p 9.85p 9.50p 9.75p 501201
02/02/2022 9.90p 10.00p 9.75p 9.85p 5356528
01/02/2022 10.25p 10.25p 9.80p 9.90p 972139
31/01/2022 10.75p 10.75p 10.03p 10.25p 1103277
28/01/2022 10.75p 10.75p 10.50p 10.75p 82503
27/01/2022 10.75p 10.78p 10.50p 10.75p 3419752
26/01/2022 11.15p 11.15p 10.51p 10.70p 2637236
25/01/2022 11.25p 11.25p 10.72p 11.15p 1313824
24/01/2022 11.80p 11.80p 11.01p 11.25p 2534195
21/01/2022 12.15p 12.15p 11.80p 11.90p 3438729
20/01/2022 12.25p 12.25p 11.85p 12.15p 772538
19/01/2022 12.25p 12.25p 12.00p 12.25p 921327
18/01/2022 12.15p 12.40p 11.86p 12.25p 6574798
17/01/2022 12.55p 12.90p 11.50p 11.75p 4570384
14/01/2022 12.25p 12.25p 11.71p 12.00p 2816035
13/01/2022 11.75p 12.50p 11.75p 12.25p 1978575
12/01/2022 12.15p 12.15p 11.51p 11.75p 729726
10/01/2022 12.30p 12.57p 12.00p 12.30p 2168307
07/01/2022 12.30p 12.57p 12.00p 12.30p 1373536
06/01/2022 12.30p 12.50p 11.60p 12.30p 1752095
05/01/2022 12.25p 12.54p 12.10p 12.30p 1149035
04/01/2022 12.65p 12.75p 12.02p 12.25p 400649
03/01/2022 12.75p 12.98p 12.55p 12.65p 1039119
31/12/2021 12.75p 12.98p 12.55p 12.65p 1039119
30/12/2021 12.25p 12.98p 12.25p 12.75p 838654
29/12/2021 12.25p 12.50p 11.81p 12.25p 1401630
28/12/2021 12.25p 12.27p 11.91p 12.25p 464349
27/12/2021 12.25p 12.27p 11.91p 12.25p 464349
24/12/2021 12.25p 12.27p 11.91p 12.25p 464349
23/12/2021 12.75p 13.58p 12.10p 12.25p 3610629
22/12/2021 12.25p 12.34p 12.00p 12.25p 293702
21/12/2021 12.10p 12.40p 11.84p 12.25p 1863520
20/12/2021 12.10p 12.19p 11.84p 12.10p 26755
17/12/2021 12.05p 12.19p 11.55p 12.10p 606074
16/12/2021 12.35p 12.35p 11.72p 12.05p 1978903
15/12/2021 12.45p 12.70p 12.21p 12.35p 736037
14/12/2021 13.00p 13.40p 12.00p 12.45p 5209851
13/12/2021 12.25p 12.89p 12.08p 12.60p 1370330
10/12/2021 11.75p 12.50p 11.50p 12.25p 1629188
09/12/2021 11.85p 12.01p 11.60p 11.75p 662423
08/12/2021 11.85p 12.02p 11.65p 11.85p 370254
07/12/2021 11.75p 12.09p 11.75p 11.85p 1112820
06/12/2021 12.25p 12.30p 11.50p 11.75p 1043428
03/12/2021 12.40p 12.40p 12.00p 12.25p 1042703
02/12/2021 13.00p 13.00p 12.30p 12.40p 777115
01/12/2021 12.50p 13.35p 12.23p 13.00p 1390403
30/11/2021 12.75p 12.75p 12.10p 12.50p 846921
29/11/2021 12.25p 13.19p 12.15p 12.75p 3495029
26/11/2021 12.25p 12.40p 12.00p 12.25p 785256
25/11/2021 12.25p 12.25p 12.00p 12.25p 254701
24/11/2021 12.25p 12.25p 12.00p 12.25p 159199
23/11/2021 12.25p 12.25p 12.00p 12.25p 54383
22/11/2021 12.10p 12.25p 12.01p 12.25p 264883
19/11/2021 12.25p 12.25p 12.00p 12.10p 182517
18/11/2021 12.25p 12.30p 12.00p 12.25p 571733
17/11/2021 12.25p 12.25p 12.00p 12.25p 348388
16/11/2021 12.25p 12.32p 12.05p 12.25p 526152
15/11/2021 12.75p 12.75p 12.11p 12.25p 1115215
12/11/2021 12.75p 12.95p 12.50p 12.60p 533441
11/11/2021 12.75p 13.00p 12.70p 12.70p 1222377
10/11/2021 12.25p 12.80p 12.19p 12.75p 793967
09/11/2021 12.75p 12.75p 12.10p 12.40p 773585
08/11/2021 12.75p 12.90p 12.51p 12.75p 361413
05/11/2021 12.75p 13.00p 12.61p 12.75p 413466
04/11/2021 12.75p 12.79p 12.00p 12.75p 1015890
03/11/2021 12.75p 12.88p 12.50p 12.75p 359423
02/11/2021 12.75p 12.95p 12.55p 12.75p 652498
01/11/2021 13.25p 13.25p 12.55p 12.75p 752929
29/10/2021 13.25p 13.47p 13.01p 13.25p 1171628
28/10/2021 13.50p 13.70p 13.05p 13.25p 1335503
27/10/2021 14.25p 14.25p 13.01p 13.50p 1742151
26/10/2021 15.50p 15.95p 14.00p 14.25p 5881993
25/10/2021 15.00p 15.00p 14.50p 15.00p 234702
22/10/2021 14.25p 15.45p 14.25p 15.00p 967570
21/10/2021 14.25p 14.50p 14.00p 14.25p 448094
20/10/2021 14.25p 14.50p 14.16p 14.25p 605290
19/10/2021 14.25p 14.31p 14.05p 14.25p 282262
18/10/2021 14.25p 14.32p 14.00p 14.25p 86377
15/10/2021 14.25p 14.25p 14.13p 14.25p 310926
14/10/2021 14.25p 14.40p 14.09p 14.25p 629931
13/10/2021 14.25p 14.25p 14.00p 14.25p 605309
12/10/2021 14.25p 14.25p 14.00p 14.25p 600615
11/10/2021 14.25p 14.25p 14.11p 14.25p 141718
08/10/2021 14.25p 14.34p 14.11p 14.25p 118087
07/10/2021 14.25p 14.48p 14.03p 14.25p 915917
06/10/2021 14.25p 14.30p 14.00p 14.25p 193915
05/10/2021 14.25p 14.34p 14.00p 14.25p 346491
04/10/2021 14.25p 14.48p 14.18p 14.25p 164070
01/10/2021 14.25p 14.50p 13.50p 14.25p 1722965
30/09/2021 14.75p 14.75p 14.21p 14.50p 629843
29/09/2021 14.75p 14.80p 14.50p 14.75p 518804
28/09/2021 15.00p 15.24p 14.50p 14.75p 657103
27/09/2021 14.75p 14.88p 14.51p 14.75p 194212
24/09/2021 14.75p 14.83p 14.50p 14.75p 3082084
23/09/2021 14.75p 14.90p 14.56p 14.75p 1155298
22/09/2021 14.75p 14.79p 14.52p 14.75p 665282
21/09/2021 14.60p 14.95p 14.31p 14.75p 841960
20/09/2021 15.00p 15.08p 14.25p 14.60p 1520021
17/09/2021 15.00p 15.10p 14.73p 15.00p 274625
16/09/2021 15.00p 15.25p 14.75p 15.00p 1152636
15/09/2021 15.75p 15.75p 14.64p 15.00p 1342105
14/09/2021 15.85p 15.85p 15.50p 15.75p 420589
13/09/2021 16.75p 16.75p 15.67p 15.85p 2398469
10/09/2021 16.50p 17.30p 16.05p 16.75p 7761547
09/09/2021 15.75p 15.85p 15.50p 15.75p 2612679
08/09/2021 15.50p 15.95p 15.37p 15.75p 2054531
07/09/2021 15.50p 15.50p 15.00p 15.50p 341699
06/09/2021 15.50p 15.75p 15.11p 15.50p 850941
03/09/2021 15.75p 15.90p 15.05p 15.50p 769755
02/09/2021 15.50p 16.00p 15.00p 15.75p 944990
01/09/2021 15.00p 15.50p 15.00p 15.50p 509042
31/08/2021 14.90p 15.26p 14.86p 15.00p 493623
30/08/2021 15.00p 15.26p 14.85p 14.90p 159576
27/08/2021 15.00p 15.26p 14.85p 14.90p 159576
26/08/2021 14.75p 15.30p 14.50p 14.90p 1400081
25/08/2021 14.75p 14.98p 14.67p 14.75p 921747
24/08/2021 14.75p 14.80p 14.50p 14.75p 816965
23/08/2021 14.75p 15.00p 13.83p 14.75p 1747478
20/08/2021 15.25p 15.25p 14.75p 14.75p 2174884
19/08/2021 14.50p 15.74p 14.00p 15.25p 6845382
18/08/2021 14.75p 14.75p 14.17p 14.50p 1009088
17/08/2021 14.75p 15.00p 14.40p 14.40p 2025881
16/08/2021 14.75p 15.50p 14.63p 14.75p 3253764
13/08/2021 13.25p 15.00p 13.25p 14.62p 5112692
12/08/2021 12.75p 13.50p 12.64p 13.25p 2185147
11/08/2021 13.25p 13.32p 12.50p 12.75p 5871506
10/08/2021 13.50p 14.00p 13.06p 13.25p 821968
09/08/2021 13.50p 14.00p 13.11p 13.50p 1119472
06/08/2021 13.25p 14.00p 13.16p 13.60p 1321405
05/08/2021 13.25p 13.47p 13.08p 13.25p 362149
04/08/2021 12.75p 13.40p 12.70p 13.25p 617253
03/08/2021 12.75p 12.98p 12.50p 12.75p 719004
02/08/2021 12.25p 13.00p 12.04p 12.75p 938105
30/07/2021 12.25p 12.25p 12.00p 12.25p 796411
29/07/2021 12.25p 12.25p 12.00p 12.25p 308520
28/07/2021 12.25p 12.48p 12.00p 12.25p 487988
27/07/2021 12.25p 12.45p 12.03p 12.25p 155112
26/07/2021 12.50p 12.50p 12.00p 12.25p 745498
23/07/2021 12.25p 12.50p 12.20p 12.50p 250760
22/07/2021 12.35p 12.37p 12.20p 12.35p 75007
21/07/2021 12.60p 12.60p 12.28p 12.35p 36534
20/07/2021 12.60p 12.60p 12.28p 12.60p 32131
19/07/2021 13.25p 13.29p 12.25p 12.60p 1263892
16/07/2021 13.25p 13.50p 13.00p 13.25p 557748
15/07/2021 13.25p 13.50p 13.05p 13.25p 760398
14/07/2021 13.00p 13.50p 12.59p 13.25p 852884
13/07/2021 12.50p 13.29p 12.50p 13.00p 1499974
12/07/2021 12.50p 13.00p 12.31p 12.50p 831407
09/07/2021 12.50p 13.00p 12.18p 12.50p 740742
08/07/2021 12.40p 12.68p 12.00p 12.50p 1985889
07/07/2021 12.75p 12.75p 12.30p 12.40p 766803
06/07/2021 13.15p 13.15p 12.50p 12.75p 1845111
05/07/2021 13.00p 13.40p 12.65p 13.15p 1895002
02/07/2021 12.25p 13.30p 12.12p 13.00p 1887333
01/07/2021 12.25p 12.25p 12.11p 12.25p 923804
30/06/2021 12.25p 12.40p 12.06p 12.40p 1800846
29/06/2021 12.25p 12.25p 12.00p 12.25p 4515347
28/06/2021 12.25p 12.39p 12.02p 12.25p 1385112
25/06/2021 11.95p 12.25p 11.76p 12.25p 2629727
24/06/2021 12.20p 12.20p 11.81p 11.95p 972230
23/06/2021 12.25p 12.25p 11.71p 12.20p 2347522
22/06/2021 12.25p 12.40p 12.00p 12.25p 1200798
21/06/2021 13.25p 13.25p 12.00p 12.25p 3805859
18/06/2021 13.20p 13.50p 12.90p 13.20p 1471415
17/06/2021 13.20p 13.20p 12.96p 13.20p 692406
16/06/2021 13.20p 13.20p 12.93p 13.20p 2531705
15/06/2021 13.10p 13.40p 12.80p 13.20p 2362497
14/06/2021 13.60p 13.61p 12.67p 13.00p 3128313
11/06/2021 13.75p 14.00p 13.10p 14.00p 701797
10/06/2021 14.00p 14.42p 13.50p 13.75p 3474502
09/06/2021 14.25p 14.90p 13.53p 14.00p 5362814
08/06/2021 13.50p 13.66p 13.10p 13.50p 289759
07/06/2021 13.25p 13.80p 13.12p 13.50p 814968
04/06/2021 13.50p 13.65p 13.11p 13.25p 959156
03/06/2021 13.50p 13.95p 13.00p 13.50p 2071041
02/06/2021 13.50p 13.97p 13.37p 13.50p 941560
01/06/2021 13.75p 13.99p 13.67p 13.75p 362606
31/05/2021 13.50p 14.00p 13.33p 14.00p 1089533
28/05/2021 13.50p 14.00p 13.33p 14.00p 1089533
27/05/2021 13.75p 13.75p 13.31p 13.50p 448061
26/05/2021 14.00p 14.00p 13.50p 13.75p 1332391
25/05/2021 14.25p 14.25p 13.64p 14.00p 505381
24/05/2021 14.75p 14.90p 14.00p 14.25p 1320117
21/05/2021 13.50p 14.90p 13.50p 14.75p 939587
20/05/2021 13.00p 14.00p 12.74p 13.50p 1260076
19/05/2021 13.25p 13.28p 12.60p 13.00p 1490167
18/05/2021 13.10p 13.10p 12.78p 13.00p 1813470
17/05/2021 13.50p 13.80p 12.70p 12.85p 1108296
14/05/2021 13.00p 13.08p 12.66p 13.00p 1137725
13/05/2021 13.25p 13.50p 12.60p 13.00p 2441161
12/05/2021 13.25p 13.26p 13.03p 13.25p 2821300
11/05/2021 14.00p 14.00p 13.00p 13.25p 1012423
10/05/2021 14.25p 14.40p 13.40p 13.40p 1661806

*Close Price adjusted for both dividends and splits