Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/07/2020 17.50p 17.55p 17.10p 17.25p 898413
29/07/2020 18.25p 18.26p 17.31p 17.50p 1528638
28/07/2020 19.25p 20.45p 18.10p 18.25p 2400289
27/07/2020 18.25p 19.00p 18.00p 18.25p 1347718
24/07/2020 19.50p 19.50p 18.11p 18.25p 958774
23/07/2020 19.25p 20.28p 19.00p 19.50p 1451799
22/07/2020 19.00p 19.55p 18.95p 19.25p 831182
21/07/2020 17.75p 19.89p 17.75p 19.00p 2721044
20/07/2020 17.75p 18.00p 17.52p 17.75p 865627
17/07/2020 18.00p 18.00p 17.05p 17.75p 872052
16/07/2020 17.75p 18.35p 17.60p 18.00p 1048872
15/07/2020 16.50p 18.00p 16.12p 17.75p 1118494
14/07/2020 16.50p 16.60p 16.00p 16.50p 345626
13/07/2020 16.50p 16.50p 16.00p 16.50p 356146
10/07/2020 16.50p 16.50p 16.00p 16.50p 424157
09/07/2020 16.50p 16.50p 16.19p 16.50p 395312
08/07/2020 16.50p 16.50p 16.06p 16.50p 946398
07/07/2020 16.50p 17.00p 16.05p 16.50p 498938
06/07/2020 16.50p 17.00p 16.00p 16.50p 2716750
03/07/2020 15.75p 16.50p 15.75p 16.50p 341685
02/07/2020 16.50p 16.55p 15.60p 15.75p 946828
01/07/2020 16.50p 16.75p 16.15p 16.50p 590618
29/06/2020 16.88p 17.14p 16.58p 16.75p 647188
26/06/2020 16.75p 17.14p 16.54p 16.88p 520384
25/06/2020 16.75p 17.00p 16.00p 16.75p 1696590
24/06/2020 17.50p 17.50p 16.50p 16.63p 1191682
23/06/2020 17.50p 17.75p 17.17p 17.50p 512571
22/06/2020 17.50p 17.80p 17.31p 17.50p 463621
19/06/2020 17.50p 18.00p 17.00p 17.50p 632206
18/06/2020 17.75p 17.90p 17.20p 17.50p 353778
17/06/2020 18.25p 18.40p 17.60p 17.75p 702368
16/06/2020 18.50p 19.90p 18.00p 18.25p 1440499
15/06/2020 18.75p 19.50p 17.60p 18.00p 1830520
11/06/2020 17.75p 18.00p 17.15p 17.50p 3184337
10/06/2020 18.00p 18.40p 17.52p 17.75p 791161
09/06/2020 18.25p 18.40p 17.00p 18.00p 1477154
08/06/2020 18.50p 18.50p 17.60p 18.25p 1301008
05/06/2020 18.50p 18.70p 17.52p 18.50p 1359939
04/06/2020 19.00p 19.50p 18.31p 18.50p 772508
03/06/2020 19.25p 19.50p 18.50p 19.00p 1146524
02/06/2020 18.25p 20.00p 18.22p 19.50p 1503683
01/06/2020 18.75p 18.80p 18.00p 18.25p 791340
29/05/2020 19.50p 19.64p 18.53p 18.75p 1384740
28/05/2020 19.75p 20.35p 19.00p 19.50p 1212482
27/05/2020 19.50p 20.40p 19.22p 20.00p 2525696
26/05/2020 21.50p 21.95p 18.00p 19.50p 6142352
22/05/2020 18.35p 18.90p 18.00p 18.25p 2544926
21/05/2020 18.50p 18.77p 16.25p 18.10p 12177800
20/05/2020 18.00p 18.67p 17.50p 18.50p 1307629
19/05/2020 18.60p 18.60p 17.50p 18.00p 1590607
18/05/2020 17.87p 19.00p 17.85p 18.60p 2544707
15/05/2020 17.50p 18.28p 17.20p 18.00p 1223151
14/05/2020 18.50p 18.50p 17.00p 17.50p 1838389
13/05/2020 18.50p 18.64p 17.50p 18.50p 1400686
12/05/2020 19.00p 19.00p 18.10p 18.50p 1115985
11/05/2020 18.50p 19.50p 18.30p 19.00p 1206578
07/05/2020 19.50p 19.54p 18.00p 18.50p 1189493
06/05/2020 19.50p 20.00p 19.00p 19.50p 1063653
05/05/2020 19.50p 20.00p 19.00p 19.50p 1525214
01/05/2020 19.00p 19.55p 18.00p 18.75p 3232429
30/04/2020 17.75p 19.70p 17.50p 19.00p 3747432
29/04/2020 17.50p 18.00p 17.00p 17.75p 2526670
28/04/2020 17.75p 17.80p 16.50p 17.50p 3296131
27/04/2020 19.00p 19.50p 17.50p 17.75p 2767436
24/04/2020 19.00p 19.50p 17.70p 18.75p 1865544
23/04/2020 17.50p 19.40p 17.03p 19.00p 2230612
22/04/2020 18.50p 18.50p 16.00p 17.50p 4692354
21/04/2020 20.25p 21.00p 17.50p 18.10p 4442877
20/04/2020 21.25p 22.49p 19.01p 20.25p 4883783
17/04/2020 21.50p 22.50p 19.25p 20.00p 4610314
16/04/2020 19.50p 22.00p 19.50p 21.25p 5182202
15/04/2020 22.00p 23.00p 19.00p 19.65p 6261152
14/04/2020 19.00p 22.79p 18.90p 21.75p 13025518
09/04/2020 17.50p 19.88p 16.50p 19.00p 7918862
08/04/2020 17.50p 18.00p 16.50p 17.50p 4594310
07/04/2020 17.75p 18.25p 17.00p 17.00p 3245738
06/04/2020 16.13p 17.80p 16.00p 17.50p 8230787
03/04/2020 15.75p 16.50p 15.50p 15.88p 1294690
02/04/2020 16.25p 16.50p 15.63p 16.00p 2155827
01/04/2020 15.75p 17.00p 15.15p 16.25p 4186627
31/03/2020 15.50p 16.19p 15.15p 15.75p 3734901
30/03/2020 14.50p 15.98p 14.05p 15.50p 7016186
27/03/2020 14.75p 16.00p 13.50p 14.50p 4243658
26/03/2020 15.75p 16.25p 13.10p 14.75p 7704042
25/03/2020 18.50p 24.55p 15.53p 15.75p 15310669
24/03/2020 10.75p 12.50p 10.75p 12.00p 1263341
23/03/2020 10.75p 11.00p 10.10p 10.75p 1249489
20/03/2020 8.25p 11.50p 8.25p 10.75p 3190452
19/03/2020 7.75p 8.90p 7.68p 8.25p 1860828
18/03/2020 9.25p 9.25p 7.00p 7.75p 4427952
17/03/2020 10.38p 10.65p 8.60p 9.25p 3154682
16/03/2020 13.12p 13.12p 10.00p 10.30p 4105127
13/03/2020 13.12p 13.50p 13.01p 13.38p 1871614
12/03/2020 14.75p 14.75p 13.00p 13.12p 2575291
11/03/2020 14.75p 15.00p 14.65p 14.75p 502521
10/03/2020 14.62p 15.13p 14.56p 14.75p 1263324
09/03/2020 14.75p 14.83p 14.00p 14.25p 1313592
06/03/2020 15.13p 15.18p 14.65p 15.13p 516182
05/03/2020 15.25p 15.39p 15.01p 15.13p 536012
04/03/2020 14.75p 15.40p 14.75p 15.25p 950345
03/03/2020 14.62p 15.40p 14.61p 14.75p 1649476
02/03/2020 14.50p 14.75p 14.36p 14.62p 874763
28/02/2020 14.75p 14.99p 14.08p 14.38p 2409700
27/02/2020 15.13p 15.21p 14.50p 15.00p 1327980
26/02/2020 15.75p 15.80p 14.69p 15.13p 2061664
25/02/2020 15.63p 16.11p 15.54p 15.75p 1454555
24/02/2020 16.75p 16.95p 15.61p 15.63p 1735993
21/02/2020 16.63p 17.18p 16.40p 17.00p 2615631
20/02/2020 15.50p 16.75p 15.41p 16.63p 2080314
19/02/2020 15.00p 15.74p 15.00p 15.50p 704836
18/02/2020 15.50p 15.50p 14.81p 15.25p 1532398
17/02/2020 15.13p 15.75p 14.88p 15.50p 3318231
14/02/2020 15.00p 15.73p 14.60p 15.00p 1534038
13/02/2020 14.75p 14.99p 14.60p 14.75p 666762
12/02/2020 14.62p 14.88p 14.33p 14.75p 426994
11/02/2020 14.75p 14.99p 14.30p 14.62p 326389
10/02/2020 14.75p 14.88p 14.50p 14.75p 284458
07/02/2020 14.88p 15.14p 14.52p 14.75p 287565
06/02/2020 14.50p 15.25p 14.39p 15.00p 566784
05/02/2020 14.50p 14.73p 14.27p 14.50p 464082
04/02/2020 14.50p 14.73p 14.39p 14.62p 516562
03/02/2020 14.75p 14.79p 14.39p 14.50p 425549
31/01/2020 14.38p 14.87p 14.28p 14.75p 835218
30/01/2020 14.62p 14.65p 14.28p 14.38p 440728
29/01/2020 14.75p 14.90p 14.50p 14.62p 575193
28/01/2020 14.13p 14.94p 14.01p 14.75p 690429
27/01/2020 14.25p 14.50p 14.00p 14.13p 524987
24/01/2020 13.88p 14.44p 13.78p 14.25p 767584
23/01/2020 13.75p 14.00p 13.62p 13.88p 477639
22/01/2020 13.88p 14.15p 13.78p 13.85p 636746
21/01/2020 14.50p 14.55p 13.50p 13.63p 3103678
20/01/2020 14.75p 14.80p 14.30p 14.50p 988010
17/01/2020 14.75p 14.90p 14.66p 14.75p 22102990
16/01/2020 14.75p 14.89p 14.68p 14.75p 314161
15/01/2020 14.88p 15.00p 14.75p 14.75p 706095
14/01/2020 15.25p 15.25p 14.73p 14.90p 871992
13/01/2020 14.75p 15.25p 14.70p 15.25p 1756890
10/01/2020 14.75p 15.30p 14.58p 14.75p 1368113
09/01/2020 14.50p 14.85p 14.38p 14.75p 1178829
08/01/2020 14.38p 14.75p 14.27p 14.50p 1825465
07/01/2020 14.13p 14.79p 14.00p 14.38p 3270883
06/01/2020 15.50p 15.60p 13.88p 14.13p 5726721
03/01/2020 13.88p 14.50p 13.66p 13.75p 2340771
02/01/2020 13.25p 14.00p 13.15p 13.88p 4051523
31/12/2019 13.25p 13.50p 13.02p 13.25p 190603
30/12/2019 13.25p 13.25p 13.00p 13.25p 539666
27/12/2019 13.25p 13.25p 13.00p 13.25p 308877
24/12/2019 13.25p 13.50p 13.05p 13.25p 317699
23/12/2019 13.25p 13.43p 13.10p 13.25p 237904
20/12/2019 13.12p 13.40p 13.11p 13.25p 414609
19/12/2019 13.12p 13.24p 12.88p 13.12p 315651
18/12/2019 13.00p 13.25p 13.00p 13.12p 245026
17/12/2019 13.25p 13.35p 13.00p 13.00p 385772
16/12/2019 13.25p 13.40p 12.88p 13.25p 698477
13/12/2019 12.75p 13.50p 12.75p 13.25p 630508
12/12/2019 12.88p 12.88p 12.55p 12.75p 22250
11/12/2019 12.88p 12.90p 12.76p 12.88p 400139
10/12/2019 13.25p 13.40p 12.60p 12.88p 665465
09/12/2019 13.38p 13.69p 13.09p 13.25p 867353
06/12/2019 13.25p 13.60p 13.25p 13.38p 146409
05/12/2019 13.38p 13.70p 13.25p 13.25p 715944
04/12/2019 13.50p 13.55p 13.01p 13.38p 469766
03/12/2019 13.63p 13.85p 13.27p 13.50p 1554451
02/12/2019 13.75p 13.99p 13.33p 13.63p 1933502
29/11/2019 13.25p 13.70p 13.25p 13.50p 871167
28/11/2019 13.00p 13.72p 12.87p 13.25p 927201
27/11/2019 13.12p 13.12p 12.85p 13.00p 196351
26/11/2019 13.25p 13.40p 13.00p 13.12p 365024
25/11/2019 13.50p 13.65p 13.25p 13.38p 689392
22/11/2019 13.00p 13.69p 13.00p 13.50p 1048123
21/11/2019 13.00p 13.20p 12.88p 13.00p 334517
20/11/2019 13.25p 13.49p 12.96p 13.00p 667457
19/11/2019 13.00p 13.49p 12.94p 13.25p 703906
18/11/2019 13.00p 13.08p 12.89p 13.00p 207240
15/11/2019 13.00p 13.25p 12.88p 13.00p 240975
14/11/2019 12.75p 13.25p 12.75p 13.00p 739726
13/11/2019 12.38p 12.75p 12.26p 12.75p 470881
12/11/2019 12.38p 12.44p 12.26p 12.38p 704452
11/11/2019 12.38p 12.38p 12.26p 12.38p 957552
08/11/2019 12.50p 12.50p 12.10p 12.38p 2241579
07/11/2019 11.88p 12.65p 11.88p 12.50p 1316152
06/11/2019 12.00p 12.30p 11.83p 11.88p 511638
05/11/2019 12.00p 12.20p 11.90p 12.00p 103125
04/11/2019 12.00p 12.22p 11.85p 12.00p 207211
01/11/2019 12.00p 12.33p 11.70p 12.00p 463576
31/10/2019 11.75p 11.99p 11.66p 11.88p 259067
30/10/2019 11.88p 11.89p 11.51p 11.75p 165052
29/10/2019 12.25p 12.25p 11.80p 11.88p 321218
28/10/2019 12.25p 12.25p 12.00p 12.25p 463902
25/10/2019 12.25p 12.29p 12.00p 12.25p 904904
24/10/2019 12.25p 12.34p 12.00p 12.25p 568168
23/10/2019 11.75p 12.33p 11.54p 12.25p 1134524
22/10/2019 11.63p 11.80p 11.35p 11.75p 144400
21/10/2019 11.73p 11.73p 11.25p 11.63p 428310
18/10/2019 12.00p 12.02p 11.30p 11.73p 452368
17/10/2019 12.00p 12.03p 11.76p 12.00p 320275
16/10/2019 11.88p 12.05p 11.58p 12.00p 396327
15/10/2019 12.00p 12.09p 11.61p 11.88p 491989
14/10/2019 11.88p 12.20p 11.85p 12.00p 1014607
11/10/2019 11.25p 11.74p 11.15p 11.50p 572098

*Close Price adjusted for both dividends and splits