Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/05/2021 13.25p 14.27p 13.10p 14.25p 1419988
06/05/2021 13.25p 13.50p 13.10p 13.25p 986209
05/05/2021 13.60p 13.60p 13.00p 13.35p 5018149
04/05/2021 14.00p 14.12p 13.20p 13.60p 1875500
03/05/2021 13.75p 14.27p 13.75p 14.00p 1212334
30/04/2021 13.75p 14.27p 13.75p 14.00p 1212334
29/04/2021 14.00p 14.19p 13.52p 13.75p 4915293
28/04/2021 14.00p 14.11p 13.57p 14.00p 1699677
27/04/2021 14.25p 14.50p 13.95p 14.00p 1915998
26/04/2021 15.00p 15.30p 13.99p 14.25p 4813590
23/04/2021 14.25p 14.40p 13.70p 13.85p 2021017
22/04/2021 14.75p 14.75p 14.13p 14.40p 2075851
21/04/2021 15.25p 15.35p 14.53p 14.75p 4970394
20/04/2021 16.50p 16.50p 15.00p 15.25p 1787031
19/04/2021 17.00p 17.35p 15.52p 16.50p 2631096
16/04/2021 15.25p 16.29p 14.94p 15.00p 1773750
15/04/2021 15.25p 15.38p 15.02p 15.25p 773165
14/04/2021 15.75p 16.00p 15.00p 15.25p 918276
13/04/2021 16.75p 16.75p 15.51p 15.80p 1984293
12/04/2021 16.00p 16.99p 15.65p 16.86p 4679171
09/04/2021 14.75p 17.04p 14.52p 16.00p 4262328
08/04/2021 14.50p 14.85p 14.18p 14.75p 1499703
07/04/2021 14.35p 15.00p 14.05p 14.50p 5432061
06/04/2021 14.25p 15.25p 14.00p 14.35p 4388030
05/04/2021 14.25p 14.25p 14.00p 14.25p 745529
02/04/2021 14.25p 14.25p 14.00p 14.25p 745529
01/04/2021 14.25p 14.25p 14.00p 14.25p 745529
31/03/2021 14.38p 14.40p 14.00p 14.25p 720196
30/03/2021 15.13p 15.13p 14.25p 14.38p 7894947
29/03/2021 14.75p 15.40p 14.25p 15.25p 1609910
26/03/2021 14.75p 14.75p 14.25p 14.75p 307923
25/03/2021 15.75p 15.85p 14.50p 14.50p 2008819
24/03/2021 16.25p 16.25p 15.50p 15.75p 224823
23/03/2021 16.75p 17.00p 16.00p 16.25p 747026
22/03/2021 16.88p 17.00p 16.55p 16.75p 587747
19/03/2021 17.25p 17.40p 16.75p 16.88p 1346896
18/03/2021 17.00p 17.50p 17.00p 17.25p 1013147
17/03/2021 16.50p 17.48p 16.05p 17.00p 2038981
16/03/2021 16.25p 16.50p 16.11p 16.50p 1039923
15/03/2021 16.50p 16.90p 16.10p 16.25p 1074358
12/03/2021 16.25p 16.45p 16.05p 16.25p 263722
11/03/2021 16.50p 16.80p 16.05p 16.25p 888861
10/03/2021 16.13p 16.22p 16.00p 16.13p 1282137
09/03/2021 16.25p 16.48p 16.00p 16.13p 2146077
08/03/2021 16.50p 16.58p 16.00p 16.50p 835749
05/03/2021 16.63p 16.93p 16.25p 16.25p 280392
04/03/2021 16.37p 16.98p 16.00p 16.63p 989887
03/03/2021 16.37p 16.43p 16.00p 16.37p 161247
02/03/2021 16.37p 16.60p 16.00p 16.00p 499493
01/03/2021 16.75p 16.90p 16.05p 16.37p 979146
26/02/2021 16.25p 16.33p 16.00p 16.25p 1819465
25/02/2021 16.13p 16.44p 16.00p 16.25p 7720731
24/02/2021 16.13p 16.50p 15.88p 16.13p 2594193
23/02/2021 17.13p 17.30p 15.76p 16.13p 1780503
22/02/2021 17.50p 18.00p 16.50p 17.13p 6020359
19/02/2021 15.75p 17.40p 15.75p 17.00p 4902840
18/02/2021 15.63p 16.00p 15.50p 15.75p 1856846
17/02/2021 14.88p 15.75p 14.85p 15.63p 1414590
16/02/2021 14.75p 15.38p 14.52p 14.88p 2346114
15/02/2021 14.75p 15.00p 14.52p 15.00p 1549359
12/02/2021 13.75p 14.90p 13.70p 14.75p 1158990
11/02/2021 13.75p 13.85p 13.51p 13.75p 274855
10/02/2021 12.25p 13.99p 12.25p 13.75p 2684343
09/02/2021 12.38p 12.50p 12.02p 12.25p 1597585
08/02/2021 12.25p 12.70p 11.50p 12.38p 6351111
05/02/2021 13.25p 13.50p 13.06p 13.25p 2889425
04/02/2021 13.00p 13.40p 12.62p 13.25p 635417
03/02/2021 12.75p 13.12p 12.53p 13.00p 1055394
02/02/2021 12.75p 13.00p 12.60p 12.75p 798190
01/02/2021 13.12p 13.12p 12.49p 12.75p 8293350
29/01/2021 13.25p 13.32p 12.75p 13.12p 2542802
28/01/2021 14.00p 14.00p 13.03p 13.25p 2094782
27/01/2021 14.25p 14.30p 13.65p 14.00p 7435535
26/01/2021 14.00p 14.35p 13.86p 14.25p 1235619
25/01/2021 14.00p 14.50p 13.80p 14.50p 1193846
22/01/2021 14.10p 14.48p 13.75p 14.00p 344293
21/01/2021 13.75p 14.10p 13.63p 14.10p 676701
20/01/2021 14.25p 14.25p 13.60p 13.75p 470460
19/01/2021 14.25p 14.25p 14.00p 14.25p 358249
18/01/2021 14.00p 14.50p 13.65p 14.25p 1495848
15/01/2021 13.75p 14.08p 13.53p 14.00p 3160295
14/01/2021 13.75p 13.75p 13.25p 13.60p 1385119
13/01/2021 14.00p 14.15p 13.53p 13.75p 1085690
12/01/2021 13.88p 14.00p 13.51p 13.75p 1098687
11/01/2021 14.50p 15.00p 13.50p 13.88p 1688035
08/01/2021 14.00p 14.50p 13.68p 14.13p 1586671
07/01/2021 14.25p 14.37p 13.65p 14.00p 882701
06/01/2021 14.25p 14.50p 13.70p 14.25p 3009350
05/01/2021 14.25p 14.25p 13.65p 14.25p 2065952
04/01/2021 14.75p 15.00p 14.00p 14.25p 1919527
01/01/2021 15.00p 15.50p 14.50p 14.75p 946279
31/12/2020 15.00p 15.50p 14.50p 14.75p 946279
30/12/2020 15.50p 15.50p 14.65p 15.00p 2155748
29/12/2020 15.50p 15.97p 15.11p 15.50p 955274
28/12/2020 15.00p 16.40p 15.00p 15.50p 2546321
25/12/2020 15.00p 16.40p 15.00p 15.50p 2546321
24/12/2020 15.00p 16.40p 15.00p 15.50p 2546321
23/12/2020 14.25p 14.85p 14.03p 14.75p 1275352
22/12/2020 14.00p 15.00p 13.65p 14.25p 1508845
21/12/2020 15.00p 15.00p 13.65p 14.00p 1843670
18/12/2020 15.00p 15.50p 14.72p 15.00p 1218751
17/12/2020 16.25p 16.25p 14.55p 15.00p 3256727
16/12/2020 15.75p 16.50p 15.55p 16.25p 1165204
15/12/2020 16.00p 16.40p 15.50p 15.75p 1418221
14/12/2020 16.00p 16.08p 15.61p 16.00p 680671
11/12/2020 15.75p 16.10p 15.52p 16.00p 1507946
10/12/2020 16.00p 16.15p 15.65p 15.75p 626017
09/12/2020 16.00p 16.50p 15.50p 16.00p 761596
08/12/2020 16.50p 16.50p 15.53p 16.50p 1541160
07/12/2020 16.50p 16.50p 16.00p 16.50p 197401
04/12/2020 16.50p 17.00p 16.00p 16.50p 1231699
03/12/2020 16.50p 17.00p 16.00p 16.50p 1045847
02/12/2020 16.50p 17.19p 16.15p 16.50p 1595497
01/12/2020 16.13p 16.13p 15.82p 16.13p 598688
30/11/2020 16.25p 16.25p 15.70p 16.13p 1200700
27/11/2020 16.25p 16.33p 16.00p 16.25p 301535
26/11/2020 16.13p 16.25p 15.75p 16.25p 910628
25/11/2020 16.25p 16.37p 15.60p 16.13p 2138815
24/11/2020 16.50p 16.65p 16.00p 16.25p 1427875
23/11/2020 16.50p 16.63p 16.07p 16.63p 2517532
20/11/2020 16.50p 16.50p 16.07p 16.50p 673877
19/11/2020 16.50p 17.00p 16.00p 16.50p 310274
18/11/2020 16.50p 16.80p 16.01p 16.50p 741920
17/11/2020 16.75p 17.00p 16.50p 16.75p 390309
16/11/2020 16.75p 16.80p 16.50p 16.75p 1133134
13/11/2020 16.50p 17.00p 16.15p 16.75p 1744444
12/11/2020 16.75p 17.00p 16.50p 16.50p 604613
10/11/2020 16.25p 16.40p 15.50p 16.25p 2105736
09/11/2020 16.25p 16.95p 16.00p 16.00p 2351608
06/11/2020 16.25p 16.30p 16.00p 16.25p 432758
05/11/2020 16.25p 16.50p 16.01p 16.25p 681808
04/11/2020 16.25p 16.40p 16.02p 16.25p 783883
03/11/2020 16.63p 16.63p 16.10p 16.30p 2276653
02/11/2020 16.50p 16.50p 16.06p 16.25p 1465308
30/10/2020 16.75p 16.75p 16.28p 16.50p 1193880
29/10/2020 17.00p 17.00p 16.25p 16.75p 1956387
28/10/2020 17.88p 17.88p 16.61p 17.00p 2303376
27/10/2020 18.13p 18.25p 17.51p 17.90p 1160091
26/10/2020 19.50p 19.66p 17.20p 18.20p 5253876
23/10/2020 18.75p 20.40p 18.75p 19.50p 1885771
22/10/2020 19.25p 19.25p 18.50p 18.75p 1370907
21/10/2020 19.75p 19.98p 19.01p 19.25p 598434
20/10/2020 18.88p 19.83p 18.57p 19.75p 1082083
19/10/2020 19.75p 19.75p 18.62p 18.88p 1064450
16/10/2020 19.75p 19.77p 19.50p 19.75p 301473
15/10/2020 20.25p 20.34p 19.54p 19.75p 1131555
14/10/2020 19.75p 20.40p 19.57p 20.25p 1124636
13/10/2020 20.00p 20.00p 19.25p 19.75p 819663
12/10/2020 20.00p 20.19p 19.50p 20.00p 910833
09/10/2020 20.00p 20.69p 19.67p 20.00p 2059760
08/10/2020 20.25p 20.49p 19.75p 20.00p 1419325
07/10/2020 20.50p 20.50p 19.50p 19.75p 1357725
06/10/2020 21.00p 21.09p 19.58p 20.00p 908209
05/10/2020 20.75p 21.30p 20.50p 21.00p 1639973
02/10/2020 21.25p 21.50p 20.52p 20.75p 1493455
01/10/2020 20.50p 22.19p 19.50p 21.25p 4914676
30/09/2020 20.50p 20.98p 20.00p 20.50p 1259970
29/09/2020 19.25p 20.85p 19.15p 20.50p 6451850
28/09/2020 19.25p 19.50p 18.50p 19.25p 1175748
25/09/2020 19.00p 19.50p 18.50p 19.25p 3822495
24/09/2020 19.00p 19.50p 18.15p 19.00p 2553464
23/09/2020 17.75p 19.00p 17.50p 18.00p 4667294
22/09/2020 18.25p 18.25p 17.50p 18.05p 916785
21/09/2020 19.00p 19.00p 17.15p 18.25p 1561848
18/09/2020 19.00p 19.25p 18.50p 19.00p 877016
17/09/2020 19.00p 19.50p 18.60p 19.00p 1537907
16/09/2020 18.50p 19.50p 18.22p 19.00p 5092420
15/09/2020 18.00p 18.57p 17.50p 18.50p 7245286
14/09/2020 17.38p 18.15p 17.26p 18.00p 900396
11/09/2020 17.38p 17.52p 17.10p 17.38p 398010
10/09/2020 16.75p 17.47p 16.60p 17.38p 682070
09/09/2020 17.00p 17.14p 16.50p 16.75p 499827
08/09/2020 17.13p 17.40p 16.66p 17.00p 807761
07/09/2020 17.25p 17.25p 16.50p 17.13p 137894
04/09/2020 17.38p 17.64p 16.66p 17.13p 223996
03/09/2020 17.00p 17.75p 17.00p 17.38p 902206
02/09/2020 17.00p 17.24p 16.60p 17.00p 476817
01/09/2020 17.38p 17.70p 16.81p 17.00p 743368
31/08/2020 17.00p 17.50p 16.84p 17.25p 2311228
28/08/2020 17.00p 17.50p 16.84p 17.25p 2311228
27/08/2020 17.00p 17.20p 16.75p 17.00p 191137
26/08/2020 17.13p 17.24p 16.81p 17.00p 826449
25/08/2020 16.63p 17.25p 16.63p 17.13p 1816540
24/08/2020 16.75p 16.75p 16.10p 16.63p 885745
21/08/2020 17.00p 17.00p 16.50p 16.63p 1307279
20/08/2020 17.00p 17.10p 16.70p 17.00p 324932
19/08/2020 16.75p 17.50p 16.70p 17.00p 692807
18/08/2020 17.25p 17.25p 16.60p 16.75p 918401
17/08/2020 17.25p 17.25p 17.00p 17.25p 847886
14/08/2020 17.50p 17.97p 17.11p 17.25p 1237864
13/08/2020 17.75p 18.35p 16.81p 17.25p 1235450
12/08/2020 17.38p 17.50p 16.81p 17.25p 1181873
11/08/2020 18.00p 18.42p 17.15p 17.38p 1589502
10/08/2020 18.00p 18.24p 17.93p 18.00p 567369
07/08/2020 18.00p 18.35p 17.50p 18.00p 1093778
06/08/2020 18.00p 18.50p 17.56p 18.00p 1443547
05/08/2020 17.75p 18.50p 17.02p 18.00p 2980013
04/08/2020 17.50p 17.85p 16.53p 17.00p 962071
03/08/2020 18.75p 19.50p 17.10p 17.50p 2482634
31/07/2020 17.25p 17.70p 17.03p 17.38p 1183006

*Close Price adjusted for both dividends and splits