Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/10/2019 11.63p 11.63p 11.15p 11.25p 363634
09/10/2019 11.75p 11.79p 11.50p 11.63p 261364
08/10/2019 11.75p 11.85p 11.50p 11.75p 619445
07/10/2019 12.00p 12.00p 11.53p 11.75p 454235
04/10/2019 11.75p 12.10p 11.60p 12.00p 465996
03/10/2019 11.75p 12.19p 11.59p 11.75p 468250
02/10/2019 11.75p 11.82p 11.50p 11.75p 298425
01/10/2019 11.88p 12.00p 11.60p 11.75p 339170
30/09/2019 12.25p 12.25p 11.25p 11.88p 711407
27/09/2019 12.38p 12.38p 12.00p 12.25p 453722
26/09/2019 12.88p 12.88p 12.15p 12.38p 775610
25/09/2019 12.50p 12.50p 12.26p 12.38p 270265
24/09/2019 12.50p 12.50p 12.25p 12.38p 703536
23/09/2019 12.00p 12.60p 11.80p 12.50p 1177218
20/09/2019 11.88p 12.21p 11.71p 12.00p 607221
19/09/2019 11.50p 12.15p 11.38p 11.75p 711988
18/09/2019 11.50p 11.69p 11.29p 11.50p 904720
17/09/2019 11.38p 11.60p 11.26p 11.50p 324103
16/09/2019 11.50p 11.50p 11.25p 11.25p 546256
13/09/2019 11.50p 11.50p 11.36p 11.50p 113884
12/09/2019 11.50p 11.55p 11.34p 11.50p 192597
11/09/2019 11.50p 11.59p 11.25p 11.50p 157053
10/09/2019 11.50p 11.68p 11.25p 11.50p 1733983
09/09/2019 11.25p 11.69p 11.18p 11.50p 615741
06/09/2019 11.50p 11.50p 11.15p 11.25p 131474
05/09/2019 11.75p 11.80p 11.31p 11.50p 427327
04/09/2019 11.75p 12.00p 11.51p 11.75p 782818
03/09/2019 11.25p 11.75p 11.16p 11.75p 1506945
02/09/2019 11.13p 11.50p 11.10p 11.25p 259649
30/08/2019 10.75p 11.30p 10.51p 11.13p 302010
29/08/2019 10.75p 10.90p 10.51p 10.75p 211889
28/08/2019 11.00p 11.04p 10.55p 10.75p 529420
27/08/2019 11.25p 11.25p 10.78p 11.00p 381107
23/08/2019 10.75p 11.40p 10.60p 11.25p 1005936
22/08/2019 10.75p 10.84p 10.59p 10.75p 173283
21/08/2019 10.75p 10.95p 10.58p 10.75p 433121
20/08/2019 10.75p 10.84p 10.56p 10.75p 236085
19/08/2019 11.00p 11.00p 10.50p 10.75p 390353
16/08/2019 11.00p 11.00p 10.76p 11.00p 365969
15/08/2019 11.13p 11.13p 10.76p 11.00p 1047741
14/08/2019 11.25p 11.25p 11.05p 11.13p 241370
13/08/2019 11.25p 11.29p 11.10p 11.25p 190147
12/08/2019 11.75p 11.75p 11.25p 11.25p 495175
09/08/2019 11.75p 11.77p 11.51p 11.75p 310154
08/08/2019 11.75p 11.87p 11.55p 11.75p 146560
07/08/2019 11.88p 11.90p 11.50p 11.75p 371008
06/08/2019 12.00p 12.09p 11.75p 11.88p 588363
05/08/2019 12.25p 12.40p 11.82p 12.00p 1087149
02/08/2019 12.63p 12.63p 12.05p 12.25p 721671
01/08/2019 12.88p 12.88p 12.50p 12.63p 328639
31/07/2019 12.00p 13.00p 11.81p 12.88p 2159935
30/07/2019 11.65p 12.18p 11.35p 12.00p 2789828
29/07/2019 11.65p 11.71p 11.30p 11.65p 608359
26/07/2019 11.65p 11.65p 11.36p 11.65p 396060
25/07/2019 11.65p 11.65p 11.33p 11.65p 410531
24/07/2019 11.65p 11.65p 11.45p 11.65p 215000
23/07/2019 11.65p 11.65p 11.43p 11.65p 274885
22/07/2019 11.65p 11.70p 11.34p 11.65p 409520
19/07/2019 11.63p 12.01p 11.34p 11.65p 1300945
18/07/2019 11.25p 11.63p 11.25p 11.63p 914334
17/07/2019 11.38p 11.50p 11.11p 11.25p 1017093
16/07/2019 11.38p 11.45p 11.25p 11.38p 439636
15/07/2019 11.50p 11.50p 11.15p 11.38p 961037
12/07/2019 11.75p 11.95p 11.16p 11.50p 2436206
11/07/2019 12.38p 12.38p 11.60p 11.75p 2215624
10/07/2019 13.25p 13.38p 12.25p 12.38p 3985672
09/07/2019 12.88p 13.25p 12.81p 13.12p 266603
08/07/2019 12.88p 12.95p 12.79p 12.88p 203344
05/07/2019 13.03p 13.10p 12.77p 12.88p 445807
04/07/2019 13.25p 13.25p 12.85p 13.03p 349977
03/07/2019 13.25p 13.25p 13.00p 13.25p 256918
02/07/2019 13.50p 13.53p 13.10p 13.25p 529481
01/07/2019 13.25p 13.64p 12.94p 13.50p 933467
28/06/2019 13.00p 13.28p 12.85p 13.25p 338987
27/06/2019 12.75p 13.17p 12.68p 13.00p 373503
26/06/2019 13.12p 13.12p 12.75p 12.75p 267791
25/06/2019 13.25p 13.25p 12.57p 13.12p 468368
24/06/2019 13.25p 13.27p 13.03p 13.25p 247412
21/06/2019 13.25p 13.34p 13.05p 13.25p 172231
20/06/2019 13.00p 13.70p 12.89p 13.25p 1498764
19/06/2019 13.00p 13.02p 12.77p 13.00p 975362
18/06/2019 13.00p 13.05p 12.77p 13.00p 405881
17/06/2019 13.00p 13.08p 12.58p 13.00p 779826
14/06/2019 12.25p 13.25p 12.18p 13.00p 3087586
13/06/2019 12.13p 12.65p 11.85p 12.25p 1762888
12/06/2019 11.75p 12.40p 11.75p 12.13p 1967394
11/06/2019 11.38p 11.90p 11.33p 11.75p 509575
10/06/2019 11.38p 11.42p 11.28p 11.38p 561808
07/06/2019 11.75p 11.83p 11.25p 11.38p 677908
06/06/2019 11.25p 12.00p 11.20p 11.50p 2331259
05/06/2019 11.13p 11.45p 11.00p 11.25p 1157000
04/06/2019 11.13p 11.20p 11.00p 11.13p 653997
03/06/2019 11.00p 11.24p 11.00p 11.13p 935201
31/05/2019 11.13p 11.13p 10.66p 10.88p 11650543
30/05/2019 11.25p 11.28p 11.01p 11.13p 337694
29/05/2019 11.25p 11.32p 11.00p 11.25p 241593
28/05/2019 11.25p 11.38p 11.00p 11.25p 580831
24/05/2019 11.25p 11.38p 11.19p 11.25p 210724
23/05/2019 11.13p 11.25p 11.00p 11.25p 1513113
22/05/2019 11.13p 11.19p 11.00p 11.13p 443097
21/05/2019 11.13p 11.25p 11.00p 11.13p 555883
20/05/2019 11.25p 11.50p 11.00p 11.13p 1282837
17/05/2019 11.38p 11.60p 11.20p 11.25p 210035
16/05/2019 11.13p 11.68p 11.13p 11.38p 682298
15/05/2019 11.13p 11.24p 11.00p 11.13p 468085
14/05/2019 11.13p 11.19p 11.00p 11.13p 800882
13/05/2019 10.88p 11.17p 10.75p 11.13p 2680317
10/05/2019 11.13p 11.14p 10.75p 10.88p 782835
09/05/2019 11.13p 11.30p 10.90p 11.13p 1917286
08/05/2019 10.88p 11.25p 10.88p 11.13p 1070337
07/05/2019 11.25p 11.40p 10.80p 10.88p 1688070
03/05/2019 11.38p 11.49p 11.11p 11.25p 342103
02/05/2019 11.38p 11.60p 11.26p 11.38p 933827
01/05/2019 11.38p 11.62p 11.19p 11.38p 608398
30/04/2019 11.63p 12.00p 11.00p 11.38p 1380257
29/04/2019 11.88p 11.95p 11.50p 11.75p 861614
26/04/2019 12.00p 12.25p 11.50p 11.88p 952486
25/04/2019 12.00p 12.00p 11.81p 12.00p 362135
24/04/2019 11.63p 12.09p 11.63p 12.00p 749212
23/04/2019 12.00p 12.04p 11.30p 12.00p 1511629
18/04/2019 10.88p 12.20p 10.50p 12.00p 3475891
17/04/2019 11.38p 11.38p 11.11p 11.13p 187503
16/04/2019 11.25p 11.50p 11.00p 11.38p 1105753
15/04/2019 11.63p 11.68p 11.00p 11.25p 880869
12/04/2019 11.75p 11.95p 11.50p 11.63p 432065
11/04/2019 11.63p 11.95p 11.50p 11.75p 611156
10/04/2019 12.25p 12.27p 11.52p 11.63p 1246228
09/04/2019 12.38p 12.50p 11.82p 12.25p 1117407
08/04/2019 13.12p 13.22p 12.25p 12.38p 3163418
05/04/2019 13.25p 13.25p 12.75p 13.00p 781188
04/04/2019 13.25p 13.53p 12.75p 12.75p 593431
03/04/2019 13.38p 13.55p 13.05p 13.25p 929728
02/04/2019 12.88p 13.70p 12.88p 13.38p 1678650
01/04/2019 12.50p 13.39p 12.50p 12.88p 1067841
29/03/2019 11.88p 12.78p 11.76p 12.50p 1105536
28/03/2019 11.88p 12.05p 11.64p 11.88p 273269
27/03/2019 11.75p 12.24p 11.61p 11.88p 1361125
26/03/2019 12.13p 12.80p 11.66p 11.75p 1581771
25/03/2019 12.00p 12.30p 11.50p 12.13p 317747
22/03/2019 12.25p 12.25p 11.57p 11.85p 554676
21/03/2019 12.38p 12.88p 12.10p 12.25p 700687
20/03/2019 11.75p 12.74p 11.75p 12.38p 724704
19/03/2019 11.25p 11.85p 11.25p 11.75p 1126384
18/03/2019 11.13p 11.46p 10.86p 11.25p 194461
15/03/2019 10.75p 11.30p 10.68p 11.13p 774956
14/03/2019 10.75p 10.99p 10.66p 10.75p 18710
13/03/2019 11.00p 11.00p 10.51p 10.75p 460733
12/03/2019 11.38p 11.38p 10.69p 11.00p 349421
11/03/2019 11.00p 11.75p 11.00p 11.38p 1466293
08/03/2019 11.15p 11.25p 10.70p 11.00p 1920463
07/03/2019 11.38p 11.38p 10.82p 11.25p 736823
06/03/2019 11.38p 11.38p 11.25p 11.38p 73754
05/03/2019 11.88p 11.88p 11.25p 11.38p 246326
04/03/2019 12.25p 12.25p 11.60p 11.88p 368787
01/03/2019 12.13p 12.69p 12.00p 12.25p 1081090
28/02/2019 11.75p 12.18p 11.36p 12.13p 1769180
27/02/2019 12.13p 12.13p 11.60p 11.75p 1389084
26/02/2019 12.13p 12.18p 12.01p 12.13p 296729
25/02/2019 12.88p 12.88p 12.01p 12.13p 1045453
22/02/2019 13.25p 13.43p 12.75p 12.88p 1042779
21/02/2019 13.00p 13.25p 13.00p 13.25p 856171
20/02/2019 13.75p 13.75p 12.92p 13.00p 1117164
19/02/2019 13.75p 14.14p 13.66p 13.75p 1118856
18/02/2019 13.38p 14.40p 13.30p 13.75p 4233215
15/02/2019 13.00p 13.12p 12.86p 13.00p 290885
14/02/2019 13.00p 13.14p 12.90p 13.00p 472036
13/02/2019 13.00p 13.25p 12.91p 13.00p 1173077
12/02/2019 13.00p 13.14p 12.85p 13.00p 231177
11/02/2019 13.00p 13.15p 13.00p 13.00p 530996
08/02/2019 13.12p 13.50p 12.83p 13.00p 557991
07/02/2019 13.50p 13.75p 12.82p 13.12p 2366859
06/02/2019 13.00p 14.20p 13.00p 13.50p 3630937
05/02/2019 12.35p 13.00p 12.25p 13.00p 1500594
04/02/2019 11.70p 12.66p 11.70p 12.35p 1674663
01/02/2019 11.70p 11.80p 11.67p 11.70p 321989
31/01/2019 11.75p 11.80p 11.67p 11.70p 351912
30/01/2019 11.85p 11.89p 11.60p 11.75p 858339
29/01/2019 12.10p 12.15p 11.55p 11.85p 833241
28/01/2019 12.20p 12.20p 12.00p 12.10p 565980
25/01/2019 12.20p 12.30p 12.00p 12.20p 1615710
24/01/2019 12.15p 12.50p 12.11p 12.20p 556162
23/01/2019 11.80p 12.36p 11.61p 12.15p 1681945
22/01/2019 11.55p 11.99p 11.08p 11.80p 1301731
21/01/2019 11.25p 11.78p 11.25p 11.55p 2341019
18/01/2019 10.95p 11.55p 10.93p 11.25p 4279115
17/01/2019 10.45p 11.00p 10.45p 10.90p 898343
16/01/2019 10.20p 10.70p 10.20p 10.45p 855564
15/01/2019 9.65p 10.30p 9.65p 10.20p 512495
14/01/2019 9.60p 9.80p 9.55p 9.65p 395821
11/01/2019 9.20p 9.80p 9.15p 9.60p 3145903
10/01/2019 9.15p 9.30p 9.10p 9.20p 623160
09/01/2019 9.10p 9.20p 8.96p 9.15p 615567
08/01/2019 9.60p 9.70p 8.80p 9.10p 1377905
07/01/2019 8.80p 9.70p 8.72p 9.45p 954570
04/01/2019 8.75p 8.90p 8.50p 8.80p 844678
03/01/2019 8.75p 8.83p 8.60p 8.75p 220199
02/01/2019 8.75p 8.88p 8.61p 8.75p 251401
31/12/2018 8.85p 8.89p 8.63p 8.75p 312155
28/12/2018 8.70p 8.85p 8.60p 8.85p 926959
27/12/2018 8.45p 8.89p 8.45p 8.70p 1450888

*Close Price adjusted for both dividends and splits