Yourgene Health (YGEN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2017 10.75p 10.93p 10.00p 10.13p 686662
26/05/2017 10.63p 10.93p 10.50p 10.75p 286002
25/05/2017 10.50p 10.63p 10.32p 10.63p 441181
24/05/2017 10.50p 10.50p 10.31p 10.50p 168413
23/05/2017 10.50p 10.59p 10.33p 10.50p 147040
22/05/2017 10.63p 10.75p 10.26p 10.50p 510739
19/05/2017 10.50p 10.98p 10.43p 10.63p 623963
18/05/2017 10.50p 10.61p 10.25p 10.50p 436545
17/05/2017 10.13p 10.60p 10.04p 10.50p 1417320
16/05/2017 10.88p 10.95p 10.00p 10.13p 698216
15/05/2017 10.75p 10.84p 10.03p 10.13p 582478
12/05/2017 10.50p 11.00p 10.28p 10.75p 861984
11/05/2017 9.88p 10.59p 9.81p 10.50p 971210
10/05/2017 10.13p 10.13p 9.81p 9.88p 43650
09/05/2017 10.00p 10.13p 9.79p 10.13p 495937
08/05/2017 10.13p 10.19p 9.75p 10.00p 359960
05/05/2017 10.63p 10.63p 10.00p 10.13p 880423
04/05/2017 10.63p 10.67p 10.50p 10.63p 51052
03/05/2017 10.75p 11.00p 10.50p 10.63p 618583
02/05/2017 10.50p 10.88p 10.50p 10.75p 215967
28/04/2017 10.13p 10.50p 10.06p 10.50p 381907
27/04/2017 9.88p 10.25p 9.86p 10.13p 341415
26/04/2017 9.88p 10.00p 9.83p 9.88p 118653
25/04/2017 10.00p 10.00p 9.76p 9.88p 517522
24/04/2017 10.25p 10.25p 9.81p 10.00p 319447
21/04/2017 10.38p 10.50p 10.00p 10.25p 257606
20/04/2017 10.38p 10.38p 10.14p 10.38p 400632
19/04/2017 10.50p 10.50p 10.02p 10.38p 410431
18/04/2017 10.63p 10.75p 10.13p 10.50p 672495
13/04/2017 10.75p 11.00p 10.60p 10.63p 374204
12/04/2017 10.75p 11.00p 10.66p 10.75p 179675
11/04/2017 11.00p 11.25p 10.66p 10.75p 423578
10/04/2017 11.00p 11.09p 10.75p 11.00p 41638
07/04/2017 11.00p 11.09p 10.75p 11.00p 523930
06/04/2017 11.13p 11.14p 10.77p 11.00p 359304
05/04/2017 11.13p 11.25p 11.01p 11.13p 244285
04/04/2017 11.38p 11.38p 10.81p 11.13p 988062
03/04/2017 11.63p 11.63p 11.13p 11.38p 440729
31/03/2017 10.75p 11.75p 10.75p 11.63p 1038325
30/03/2017 10.75p 10.75p 10.50p 10.75p 24722
29/03/2017 10.63p 10.75p 10.50p 10.75p 200527
28/03/2017 10.63p 10.75p 10.55p 10.63p 252640
27/03/2017 11.13p 11.13p 10.53p 10.63p 555111
24/03/2017 11.00p 11.25p 11.00p 11.13p 450946
23/03/2017 10.63p 11.09p 10.63p 11.00p 392837
22/03/2017 10.88p 10.88p 10.55p 10.63p 391051
21/03/2017 11.38p 11.50p 10.66p 10.88p 950225
20/03/2017 11.75p 12.00p 11.00p 11.38p 1002116
17/03/2017 12.25p 12.25p 11.25p 11.63p 644807
16/03/2017 12.25p 12.50p 12.10p 12.25p 269712
15/03/2017 11.88p 12.44p 11.82p 12.25p 676087
14/03/2017 11.75p 12.00p 11.52p 11.75p 3574726
13/03/2017 11.75p 12.00p 11.50p 11.75p 244954
10/03/2017 11.88p 12.00p 11.51p 11.63p 429201
09/03/2017 12.63p 12.66p 11.50p 11.88p 1197746
08/03/2017 13.63p 13.63p 12.40p 12.63p 1068463
07/03/2017 13.63p 13.75p 13.50p 13.63p 470045
06/03/2017 13.38p 14.40p 13.27p 13.63p 1724515
03/03/2017 12.88p 13.50p 12.88p 13.38p 1599184
02/03/2017 12.25p 13.00p 12.02p 12.88p 1085747
01/03/2017 11.88p 12.25p 11.76p 12.25p 423866
28/02/2017 11.88p 12.50p 11.62p 11.88p 1253620
27/02/2017 11.25p 12.50p 11.25p 11.88p 1988833
24/02/2017 11.13p 11.64p 10.75p 11.50p 2200281
23/02/2017 11.13p 11.24p 11.00p 11.13p 456726
22/02/2017 11.38p 11.38p 11.00p 11.13p 1532203
21/02/2017 10.88p 11.51p 10.88p 11.38p 2010014
20/02/2017 11.75p 11.75p 10.75p 10.88p 1709563
17/02/2017 11.13p 11.13p 10.52p 10.63p 875221
16/02/2017 11.00p 11.25p 10.85p 11.13p 3110808
15/02/2017 10.00p 11.20p 9.53p 11.00p 1772928
14/02/2017 9.63p 10.25p 9.60p 10.13p 2281195
13/02/2017 9.63p 9.85p 9.25p 9.63p 6962047
10/02/2017 9.13p 9.25p 9.05p 9.25p 791654
09/02/2017 8.75p 9.44p 8.75p 9.13p 1363615
08/02/2017 7.75p 8.90p 7.75p 8.75p 2317296
07/02/2017 8.00p 8.00p 7.50p 7.63p 515174
06/02/2017 7.75p 7.75p 7.25p 7.63p 698735
03/02/2017 8.00p 8.00p 7.00p 7.75p 862578
02/02/2017 8.00p 8.05p 7.75p 8.00p 886885
01/02/2017 8.13p 8.13p 7.77p 8.00p 375356
31/01/2017 8.13p 8.15p 8.00p 8.13p 200082
30/01/2017 8.13p 8.13p 8.00p 8.13p 88558
27/01/2017 8.13p 8.15p 8.00p 8.13p 19849
26/01/2017 8.00p 8.15p 7.89p 8.13p 297279
25/01/2017 7.75p 8.23p 7.62p 8.00p 586309
24/01/2017 7.88p 7.90p 7.69p 7.75p 256811
23/01/2017 7.88p 7.98p 7.80p 7.88p 46427
20/01/2017 8.00p 8.00p 7.77p 7.88p 491320
19/01/2017 8.00p 8.00p 7.78p 8.00p 72545
18/01/2017 7.75p 8.25p 7.68p 8.00p 466503
17/01/2017 7.75p 8.00p 7.67p 7.75p 561790
16/01/2017 8.00p 8.25p 7.67p 7.75p 616495
13/01/2017 8.00p 8.05p 7.83p 8.00p 274460
12/01/2017 8.00p 8.25p 7.83p 8.00p 611928
11/01/2017 8.00p 8.00p 7.78p 8.00p 234896
10/01/2017 8.38p 8.40p 7.81p 8.00p 375575
09/01/2017 7.88p 8.19p 7.51p 8.00p 609119
06/01/2017 7.88p 8.00p 7.75p 7.88p 258366
05/01/2017 8.38p 8.38p 7.80p 7.88p 263525
04/01/2017 8.38p 8.38p 8.25p 8.38p 95827
03/01/2017 8.38p 8.47p 8.25p 8.38p 290873
30/12/2016 8.38p 8.50p 8.30p 8.38p 256706
29/12/2016 8.13p 8.47p 8.00p 8.38p 305051
28/12/2016 7.63p 8.24p 7.63p 8.13p 734072
23/12/2016 8.00p 8.10p 7.50p 7.63p 1009341
22/12/2016 8.13p 8.50p 7.90p 8.00p 603919
21/12/2016 8.88p 8.88p 8.00p 8.13p 2759652
20/12/2016 9.13p 9.20p 8.98p 9.00p 3287370
19/12/2016 8.88p 9.19p 8.83p 9.13p 1133277
16/12/2016 8.75p 9.00p 8.55p 8.88p 1645361
15/12/2016 8.00p 8.90p 8.00p 8.75p 937038
14/12/2016 8.00p 8.18p 7.95p 8.00p 130727
13/12/2016 8.00p 8.25p 7.93p 8.00p 216900
12/12/2016 8.00p 8.12p 7.87p 8.00p 234623
09/12/2016 8.00p 8.25p 7.85p 8.00p 82162
08/12/2016 8.13p 8.13p 7.75p 8.00p 995344
07/12/2016 8.25p 8.25p 8.00p 8.13p 194318
06/12/2016 8.25p 8.25p 8.10p 8.25p 47524
05/12/2016 8.38p 8.38p 8.00p 8.25p 134630
02/12/2016 8.13p 8.38p 7.97p 8.38p 631238
01/12/2016 8.38p 8.38p 8.13p 8.13p 224743
30/11/2016 8.13p 8.40p 8.09p 8.38p 118877
29/11/2016 8.25p 8.25p 8.08p 8.13p 205970
28/11/2016 8.50p 8.50p 8.15p 8.25p 93051
25/11/2016 8.25p 8.50p 8.20p 8.50p 552843
24/11/2016 8.38p 8.38p 8.08p 8.25p 243195
23/11/2016 8.50p 8.50p 8.10p 8.38p 256043
22/11/2016 8.63p 8.63p 8.07p 8.50p 732529
21/11/2016 8.75p 8.75p 8.50p 8.75p 342719
18/11/2016 8.50p 8.50p 8.25p 8.38p 380569
17/11/2016 8.50p 8.50p 8.27p 8.50p 54404
16/11/2016 8.25p 8.50p 8.06p 8.50p 179428
15/11/2016 8.13p 8.25p 8.01p 8.13p 511780
14/11/2016 8.63p 8.70p 7.78p 8.13p 2225074
11/11/2016 8.88p 8.94p 8.50p 8.63p 568979
10/11/2016 8.63p 8.95p 8.63p 8.88p 545986
09/11/2016 8.63p 8.65p 8.32p 8.63p 1088332
08/11/2016 9.13p 9.13p 8.38p 8.63p 769648
07/11/2016 9.13p 9.25p 8.75p 9.13p 472060
04/11/2016 9.13p 9.25p 9.13p 9.13p 660891
03/11/2016 9.38p 10.00p 9.13p 9.13p 856642
02/11/2016 10.00p 10.08p 9.38p 9.38p 836515
01/11/2016 10.25p 10.25p 9.83p 10.00p 1341756
31/10/2016 9.63p 10.50p 9.63p 10.25p 2183975
28/10/2016 9.13p 9.50p 8.77p 9.25p 1067621
27/10/2016 9.13p 9.17p 8.90p 9.13p 401834
26/10/2016 9.13p 9.13p 8.87p 8.88p 364303
25/10/2016 9.13p 9.19p 8.93p 9.13p 205103
24/10/2016 9.25p 9.25p 9.03p 9.13p 497521
21/10/2016 9.25p 9.39p 9.19p 9.25p 73175
20/10/2016 9.25p 9.40p 9.25p 9.25p 86863
19/10/2016 9.25p 9.45p 9.18p 9.25p 375502
18/10/2016 9.50p 9.50p 9.17p 9.25p 716077
17/10/2016 9.63p 10.00p 9.30p 9.50p 820839
14/10/2016 9.63p 9.68p 9.51p 9.63p 128652
13/10/2016 10.00p 10.00p 9.31p 9.63p 728752
12/10/2016 10.00p 10.25p 9.75p 10.00p 723406
11/10/2016 9.88p 10.00p 9.75p 10.00p 253468
10/10/2016 10.13p 10.13p 9.76p 9.88p 271414
07/10/2016 10.13p 10.24p 9.94p 10.13p 581883
06/10/2016 9.88p 10.20p 9.80p 10.13p 787149
05/10/2016 9.88p 10.02p 9.78p 9.88p 728053
04/10/2016 10.38p 10.38p 9.19p 9.88p 2889169
03/10/2016 10.50p 10.74p 10.26p 10.38p 923761
30/09/2016 11.00p 11.00p 10.00p 10.38p 2450616
29/09/2016 10.75p 11.13p 10.41p 11.13p 922689
28/09/2016 10.75p 10.95p 10.52p 10.75p 1018501
27/09/2016 10.38p 10.75p 10.26p 10.75p 1492984
26/09/2016 10.13p 10.45p 10.10p 10.38p 952118
23/09/2016 10.63p 10.85p 10.02p 10.13p 2898118
22/09/2016 10.63p 10.71p 10.50p 10.63p 724937
21/09/2016 10.38p 10.68p 10.33p 10.63p 422526
20/09/2016 10.38p 10.63p 10.27p 10.38p 478954
19/09/2016 10.50p 10.62p 10.13p 10.38p 555481
16/09/2016 11.00p 11.00p 10.31p 10.50p 412814
15/09/2016 10.75p 11.17p 10.53p 11.00p 1391336
14/09/2016 10.25p 10.75p 10.14p 10.75p 326738
13/09/2016 10.25p 10.25p 10.07p 10.13p 448685
12/09/2016 10.38p 10.44p 10.07p 10.25p 631629
09/09/2016 10.13p 10.45p 10.02p 10.38p 311087
08/09/2016 10.38p 10.38p 10.00p 10.13p 278520
07/09/2016 10.38p 10.47p 10.28p 10.38p 134622
06/09/2016 10.63p 10.63p 10.31p 10.38p 176002
05/09/2016 10.63p 10.64p 10.53p 10.63p 334705
02/09/2016 10.63p 10.70p 10.51p 10.63p 392958
01/09/2016 10.63p 10.63p 10.51p 10.63p 68405
31/08/2016 10.63p 10.65p 10.51p 10.63p 76866
30/08/2016 10.50p 10.68p 10.36p 10.63p 125785
26/08/2016 10.38p 10.50p 10.27p 10.50p 343808
25/08/2016 10.38p 10.47p 10.25p 10.38p 464693
24/08/2016 10.50p 10.50p 10.10p 10.38p 1929439
23/08/2016 11.13p 11.25p 10.25p 10.63p 1170654
22/08/2016 11.00p 11.18p 10.86p 11.13p 321681
19/08/2016 10.63p 11.64p 10.63p 11.00p 3418707
18/08/2016 9.88p 10.67p 9.88p 10.63p 783691
17/08/2016 9.63p 10.00p 9.50p 9.88p 545443
16/08/2016 9.88p 9.88p 9.52p 9.63p 293840
15/08/2016 9.88p 9.89p 9.76p 9.88p 189333
12/08/2016 9.88p 9.88p 9.76p 9.88p 26897

*Close Price adjusted for both dividends and splits