Evgen Pharma (EVG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Evgen Pharma

Date Open High Low Close* Volume
31/03/2017 22.25p 22.25p 22.25p 22.25p 0
30/03/2017 22.25p 22.25p 22.25p 22.25p 0
29/03/2017 22.25p 22.25p 21.50p 22.25p 7999
28/03/2017 21.75p 24.05p 21.75p 22.25p 51748
27/03/2017 21.75p 21.75p 21.75p 21.75p 0
24/03/2017 21.75p 21.75p 21.00p 21.75p 225818
23/03/2017 21.75p 21.90p 21.15p 21.75p 11129
22/03/2017 21.75p 21.90p 21.00p 21.75p 5040
21/03/2017 21.75p 21.94p 21.15p 21.75p 3534
20/03/2017 21.75p 21.75p 21.15p 21.75p 3393
17/03/2017 21.75p 21.75p 21.15p 21.75p 4189
16/03/2017 21.75p 21.75p 21.15p 21.75p 950
15/03/2017 20.75p 24.50p 20.50p 21.75p 71497
14/03/2017 22.25p 22.25p 20.00p 20.75p 77759
13/03/2017 22.25p 22.25p 22.01p 22.25p 2829
10/03/2017 22.25p 22.25p 22.01p 22.25p 950
09/03/2017 22.25p 22.25p 22.25p 22.25p 0
08/03/2017 22.25p 22.25p 22.01p 22.25p 800
07/03/2017 23.00p 23.00p 22.00p 22.25p 88949
06/03/2017 23.00p 23.00p 23.00p 23.00p 0
03/03/2017 23.00p 23.50p 22.35p 23.00p 4299
02/03/2017 23.50p 23.50p 22.35p 23.00p 25857
01/03/2017 23.00p 23.70p 23.00p 23.50p 9199
28/02/2017 24.50p 24.70p 22.33p 23.00p 14540
27/02/2017 24.50p 24.50p 24.02p 24.50p 6509
24/02/2017 24.50p 24.50p 24.50p 24.50p 0
23/02/2017 24.50p 24.50p 24.35p 24.50p 10000
22/02/2017 25.50p 25.50p 24.00p 24.50p 33528
21/02/2017 27.00p 27.00p 25.00p 25.50p 37035
20/02/2017 27.50p 27.50p 26.30p 27.00p 35588
17/02/2017 27.75p 29.00p 26.60p 27.50p 35591
16/02/2017 28.25p 28.25p 26.00p 27.75p 12260
15/02/2017 25.50p 30.25p 25.50p 28.25p 289049
14/02/2017 22.00p 28.00p 22.00p 25.50p 39186
13/02/2017 19.00p 22.90p 19.00p 22.00p 50898
10/02/2017 20.00p 21.51p 18.00p 18.50p 43812
09/02/2017 21.00p 21.00p 19.00p 20.00p 13260
08/02/2017 21.00p 21.70p 20.00p 21.00p 3700
07/02/2017 21.00p 21.00p 20.00p 21.00p 6987
06/02/2017 21.00p 21.00p 21.00p 21.00p 0
03/02/2017 21.00p 21.90p 20.44p 21.00p 21726
02/02/2017 20.50p 20.90p 20.00p 20.50p 24138
01/02/2017 20.50p 20.50p 20.50p 20.50p 0
31/01/2017 20.50p 20.50p 20.50p 20.50p 0
30/01/2017 20.00p 21.83p 17.25p 20.50p 140109
27/01/2017 21.00p 21.30p 20.00p 21.00p 11987
26/01/2017 21.00p 21.00p 21.00p 21.00p 0
25/01/2017 21.00p 21.00p 21.00p 21.00p 0
24/01/2017 21.50p 21.50p 20.30p 21.00p 10751
23/01/2017 21.50p 21.50p 21.40p 21.50p 2102
20/01/2017 19.50p 21.50p 19.50p 21.50p 93528
19/01/2017 23.00p 23.00p 19.50p 19.50p 24000
18/01/2017 23.00p 23.90p 23.00p 23.00p 6255
17/01/2017 23.00p 23.75p 23.00p 23.00p 118162
16/01/2017 23.00p 23.50p 22.00p 23.00p 10500
13/01/2017 24.50p 24.50p 23.50p 23.50p 24202
12/01/2017 24.50p 24.50p 24.50p 24.50p 0
11/01/2017 26.00p 26.80p 23.00p 24.50p 41082
10/01/2017 24.50p 25.70p 23.30p 24.50p 1637
09/01/2017 24.50p 24.50p 23.30p 24.50p 583
06/01/2017 24.50p 25.97p 24.50p 24.50p 2620
05/01/2017 22.50p 24.50p 22.50p 24.50p 14202
04/01/2017 22.50p 22.50p 22.50p 22.50p 90190
03/01/2017 22.50p 22.50p 22.15p 22.50p 493
30/12/2016 22.50p 22.50p 22.50p 22.50p 0
29/12/2016 22.50p 22.95p 22.50p 22.50p 100
28/12/2016 22.50p 22.50p 22.50p 22.50p 0
23/12/2016 22.50p 22.50p 21.00p 22.50p 0
22/12/2016 22.50p 22.99p 22.50p 22.50p 2293
21/12/2016 22.50p 22.90p 22.10p 22.50p 44268
20/12/2016 23.00p 23.00p 22.00p 22.50p 5503
19/12/2016 23.00p 23.00p 22.10p 23.00p 21582
16/12/2016 23.00p 23.00p 23.00p 23.00p 0
15/12/2016 23.00p 23.00p 22.20p 23.00p 5100
14/12/2016 23.00p 23.00p 23.00p 23.00p 0
13/12/2016 23.00p 23.00p 23.00p 23.00p 0
12/12/2016 23.00p 23.80p 23.00p 23.00p 3720
09/12/2016 23.50p 23.50p 22.25p 23.00p 50000
08/12/2016 23.50p 23.50p 23.50p 23.50p 0
07/12/2016 23.50p 24.85p 23.20p 23.50p 4578
06/12/2016 23.50p 24.85p 23.50p 23.50p 4166
05/12/2016 23.50p 24.85p 23.50p 23.50p 4200
02/12/2016 24.50p 24.90p 23.11p 24.00p 15512
01/12/2016 24.50p 25.70p 23.55p 24.50p 2510
30/11/2016 24.50p 25.70p 24.50p 24.50p 7811
29/11/2016 23.00p 25.70p 23.00p 24.50p 29625
28/11/2016 23.00p 23.20p 23.00p 23.00p 8582
25/11/2016 23.00p 23.20p 23.00p 23.00p 1100
24/11/2016 23.00p 23.20p 22.25p 23.00p 35694
23/11/2016 23.00p 23.35p 22.60p 23.00p 12150
22/11/2016 23.00p 23.40p 22.51p 23.00p 28153
21/11/2016 23.00p 23.00p 23.00p 23.00p 0
18/11/2016 23.00p 23.00p 23.00p 23.00p 0
17/11/2016 23.00p 23.49p 22.35p 23.00p 46002
16/11/2016 23.00p 23.00p 23.00p 23.00p 0
15/11/2016 21.50p 23.10p 21.50p 23.00p 42407
14/11/2016 20.50p 21.98p 20.50p 21.50p 5300
11/11/2016 21.00p 21.00p 20.44p 20.50p 15000
10/11/2016 21.00p 21.80p 21.00p 21.00p 32477
09/11/2016 21.00p 21.00p 20.00p 21.00p 2500
08/11/2016 21.50p 21.50p 19.50p 21.00p 30002
07/11/2016 21.50p 22.34p 20.33p 21.50p 13953
04/11/2016 22.50p 22.78p 21.00p 21.00p 47972
03/11/2016 22.50p 22.50p 22.50p 22.50p 0
02/11/2016 22.50p 22.50p 22.05p 22.50p 3000
01/11/2016 22.50p 22.50p 22.50p 22.50p 0
31/10/2016 22.50p 22.78p 22.00p 22.50p 14573
28/10/2016 22.50p 22.50p 22.10p 22.50p 5449
27/10/2016 22.50p 22.50p 22.50p 22.50p 0
26/10/2016 22.50p 22.50p 22.20p 22.50p 19475
25/10/2016 23.75p 24.35p 22.50p 22.50p 24209
24/10/2016 24.25p 24.25p 23.25p 23.75p 18827
21/10/2016 24.25p 24.45p 24.25p 24.25p 1600
20/10/2016 24.25p 24.45p 24.25p 24.25p 9248
19/10/2016 24.25p 24.25p 24.25p 24.25p 0
18/10/2016 25.00p 25.10p 24.00p 24.25p 19950
17/10/2016 25.00p 25.00p 25.00p 25.00p 0
14/10/2016 25.00p 25.00p 24.20p 25.00p 610
13/10/2016 27.50p 27.63p 24.60p 25.00p 47739
12/10/2016 27.50p 27.65p 27.10p 27.50p 6135
11/10/2016 27.50p 28.00p 27.10p 27.50p 21786
10/10/2016 25.00p 27.50p 25.00p 27.50p 82952
07/10/2016 24.50p 24.75p 24.50p 24.75p 25065
06/10/2016 24.50p 24.50p 24.50p 24.50p 10557
05/10/2016 24.25p 24.50p 24.25p 24.50p 409
04/10/2016 25.50p 25.50p 23.00p 24.25p 67039
03/10/2016 25.50p 25.50p 25.35p 25.50p 15384
30/09/2016 26.25p 26.25p 24.10p 25.50p 28000
29/09/2016 26.25p 26.45p 26.05p 26.25p 5630
28/09/2016 26.75p 26.75p 26.25p 26.50p 25135
27/09/2016 28.50p 29.40p 26.15p 26.75p 32465
26/09/2016 29.50p 29.50p 26.80p 28.50p 57370
23/09/2016 30.00p 30.50p 29.00p 29.50p 26200
22/09/2016 30.00p 30.50p 29.20p 30.00p 3614
21/09/2016 30.00p 30.00p 29.65p 30.00p 13972
20/09/2016 28.00p 32.40p 28.00p 30.00p 57123
19/09/2016 28.00p 29.00p 27.30p 28.00p 12313
16/09/2016 29.50p 29.50p 27.40p 28.00p 23073
15/09/2016 30.50p 30.50p 28.30p 29.50p 45696
14/09/2016 31.00p 32.90p 30.02p 30.50p 120117
13/09/2016 29.50p 31.70p 29.50p 31.00p 18981
12/09/2016 28.50p 30.00p 27.50p 29.00p 40270
09/09/2016 31.00p 32.00p 27.25p 28.50p 91834
08/09/2016 27.50p 33.10p 27.50p 31.00p 101686
07/09/2016 28.00p 28.80p 26.50p 27.50p 25341
06/09/2016 27.50p 28.80p 26.35p 28.00p 115812
05/09/2016 26.50p 28.10p 26.50p 27.50p 67055
02/09/2016 27.00p 27.85p 25.40p 26.50p 47326
01/09/2016 24.50p 26.90p 24.50p 26.88p 97408
31/08/2016 25.25p 25.25p 24.50p 24.50p 85391
30/08/2016 28.00p 28.45p 24.55p 25.25p 92035
26/08/2016 28.00p 28.70p 27.20p 28.00p 24110
25/08/2016 31.50p 35.00p 26.65p 28.00p 381977
24/08/2016 25.50p 33.67p 24.25p 31.50p 273328
23/08/2016 25.50p 27.00p 25.50p 25.50p 8492
22/08/2016 25.50p 26.07p 24.75p 25.50p 19150
19/08/2016 25.50p 26.24p 25.50p 25.50p 11541
18/08/2016 25.50p 26.40p 25.10p 25.50p 53028
17/08/2016 24.75p 27.00p 24.75p 25.50p 206137
16/08/2016 23.50p 25.00p 23.50p 24.75p 71163
15/08/2016 23.50p 24.00p 23.50p 23.50p 131138
12/08/2016 23.75p 24.50p 22.52p 23.50p 136256
11/08/2016 21.25p 24.50p 21.25p 23.75p 144666
10/08/2016 19.75p 21.25p 19.75p 21.25p 30981
09/08/2016 19.50p 20.50p 19.50p 19.75p 29616
08/08/2016 19.50p 19.90p 19.15p 19.50p 10531
05/08/2016 18.50p 18.98p 18.50p 18.50p 4151
04/08/2016 18.50p 18.50p 18.00p 18.00p 4999
03/08/2016 18.50p 18.50p 18.50p 18.50p 0
02/08/2016 18.50p 18.99p 18.05p 18.50p 10341
01/08/2016 18.50p 18.99p 18.50p 18.50p 17321
29/07/2016 18.00p 18.70p 17.55p 18.50p 40393
28/07/2016 16.75p 18.35p 16.75p 18.00p 147299
27/07/2016 16.75p 17.40p 16.35p 16.75p 39445
26/07/2016 16.50p 18.50p 16.07p 16.75p 140284
25/07/2016 14.75p 17.00p 14.51p 15.00p 155808
22/07/2016 15.25p 15.25p 14.50p 14.75p 8000
21/07/2016 15.25p 15.40p 14.60p 15.25p 11592
20/07/2016 15.50p 15.50p 14.60p 15.25p 8208
19/07/2016 15.50p 15.50p 15.50p 15.50p 0
18/07/2016 15.50p 15.50p 15.01p 15.50p 500
15/07/2016 15.50p 15.70p 15.00p 15.50p 10540
14/07/2016 16.00p 16.00p 15.00p 15.50p 25135
13/07/2016 16.00p 16.10p 15.51p 16.00p 14774
12/07/2016 16.00p 16.25p 15.51p 16.00p 25560
11/07/2016 16.00p 16.25p 16.00p 16.00p 3003
08/07/2016 16.00p 16.00p 16.00p 16.00p 0
07/07/2016 16.00p 16.30p 16.00p 16.00p 602
06/07/2016 16.00p 16.00p 16.00p 16.00p 0
05/07/2016 16.00p 16.35p 16.00p 16.00p 1834
04/07/2016 16.00p 16.00p 15.50p 16.00p 3004
01/07/2016 16.50p 16.50p 15.50p 16.00p 15139
30/06/2016 16.75p 16.75p 16.01p 16.50p 12249
29/06/2016 16.75p 16.75p 16.02p 16.75p 12580
28/06/2016 16.50p 16.90p 16.50p 16.75p 10763
27/06/2016 15.75p 16.90p 15.75p 16.50p 9905
24/06/2016 17.00p 17.00p 14.50p 15.75p 91028
23/06/2016 17.50p 17.89p 16.10p 17.50p 19389
22/06/2016 18.75p 18.89p 17.25p 17.50p 33121
21/06/2016 18.75p 19.35p 18.75p 18.75p 5267

*Close Price adjusted for both dividends and splits