Evgen Pharma (EVG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/07/2023 3.00p 3.00p 2.72p 2.85p 444336
11/07/2023 3.00p 3.00p 2.91p 3.00p 91000
10/07/2023 3.05p 3.10p 3.00p 3.00p 193797
07/07/2023 3.05p 3.10p 3.05p 3.05p 5138
06/07/2023 3.05p 3.10p 3.05p 3.05p 3233
05/07/2023 3.05p 3.08p 3.00p 3.05p 377273
04/07/2023 3.05p 3.10p 3.00p 3.05p 220178
03/07/2023 3.10p 3.10p 3.00p 3.05p 584788
30/06/2023 3.20p 3.20p 3.00p 3.10p 297709
29/06/2023 3.20p 3.25p 3.14p 3.20p 78398
28/06/2023 3.30p 3.40p 3.00p 3.20p 299232
27/06/2023 3.10p 3.40p 3.00p 3.30p 681451
26/06/2023 3.10p 3.18p 3.00p 3.10p 14263
23/06/2023 3.20p 3.20p 3.07p 3.10p 609779
22/06/2023 3.10p 3.30p 3.10p 3.20p 533623
21/06/2023 3.15p 3.20p 3.10p 3.10p 140031
20/06/2023 3.20p 3.20p 3.13p 3.15p 167408
19/06/2023 3.25p 3.40p 3.20p 3.20p 526051
16/06/2023 3.10p 3.18p 3.04p 3.10p 53885
15/06/2023 3.40p 3.47p 3.00p 3.10p 2961656
14/06/2023 3.60p 3.60p 3.34p 3.40p 1210481
13/06/2023 3.60p 3.60p 3.50p 3.60p 137305
12/06/2023 3.60p 3.60p 3.50p 3.60p 38299
09/06/2023 3.60p 3.60p 3.50p 3.60p 84649
08/06/2023 3.65p 3.70p 3.53p 3.60p 514342
07/06/2023 3.95p 3.95p 3.50p 3.65p 1806578
06/06/2023 3.95p 4.00p 3.90p 3.95p 250175
05/06/2023 3.95p 4.00p 3.90p 3.95p 463366
02/06/2023 3.95p 3.98p 3.95p 3.95p 112406
01/06/2023 3.95p 3.95p 3.95p 3.95p 0
31/05/2023 3.95p 4.00p 3.93p 3.95p 1587711
30/05/2023 3.90p 4.00p 3.80p 3.95p 179621
26/05/2023 3.75p 4.00p 3.60p 3.90p 1417061
25/05/2023 3.75p 3.87p 3.60p 3.75p 209117
24/05/2023 3.70p 3.80p 3.51p 3.75p 922913
23/05/2023 3.70p 3.80p 3.60p 3.70p 63055
22/05/2023 3.80p 3.90p 3.63p 3.70p 202257
19/05/2023 3.80p 3.80p 3.70p 3.80p 142591
18/05/2023 3.85p 3.85p 3.70p 3.80p 119907
17/05/2023 3.75p 4.00p 3.73p 3.85p 478706
16/05/2023 3.90p 3.90p 3.60p 3.75p 738016
15/05/2023 3.90p 3.99p 3.82p 3.90p 85304
12/05/2023 3.90p 3.99p 3.86p 3.90p 263951
11/05/2023 4.05p 4.05p 3.80p 3.90p 310751
10/05/2023 3.80p 4.05p 3.80p 4.05p 440961
09/05/2023 3.65p 3.80p 3.60p 3.80p 334240
05/05/2023 3.80p 3.80p 3.60p 3.65p 374549
04/05/2023 3.80p 3.80p 3.60p 3.80p 55
03/05/2023 3.80p 3.80p 3.60p 3.80p 20000
02/05/2023 3.80p 3.87p 3.60p 3.65p 788428
28/04/2023 3.80p 3.87p 3.62p 3.80p 192306
27/04/2023 3.75p 3.90p 3.61p 3.80p 184772
26/04/2023 3.75p 3.82p 3.61p 3.75p 148208
25/04/2023 3.75p 3.75p 3.60p 3.75p 4802
24/04/2023 3.85p 3.90p 3.63p 3.75p 280439
21/04/2023 3.85p 3.87p 3.74p 3.85p 252271
20/04/2023 3.85p 4.00p 3.70p 3.85p 121676
19/04/2023 3.85p 3.94p 3.70p 3.85p 12482
18/04/2023 3.80p 3.94p 3.63p 3.85p 107820
17/04/2023 3.80p 4.00p 3.60p 3.80p 111458
14/04/2023 3.60p 3.85p 3.60p 3.80p 505000
13/04/2023 3.60p 3.70p 3.53p 3.60p 246912
12/04/2023 3.65p 3.65p 3.56p 3.60p 136172
11/04/2023 3.65p 3.69p 3.60p 3.65p 1040
06/04/2023 3.65p 3.69p 3.60p 3.65p 116169
05/04/2023 3.65p 3.70p 3.65p 3.65p 319866
04/04/2023 3.65p 3.70p 3.60p 3.65p 12430
03/04/2023 3.70p 3.70p 3.60p 3.65p 196379
31/03/2023 3.70p 3.70p 3.60p 3.70p 24380
30/03/2023 3.80p 3.80p 3.53p 3.70p 690021
29/03/2023 3.80p 3.80p 3.70p 3.80p 100057
28/03/2023 3.70p 3.88p 3.70p 3.80p 251574
27/03/2023 3.95p 3.95p 3.70p 3.70p 906626
24/03/2023 4.00p 4.00p 3.90p 3.95p 327934
23/03/2023 3.95p 4.10p 3.90p 4.00p 233007
22/03/2023 4.15p 4.30p 3.90p 3.95p 1744836
21/03/2023 4.00p 4.00p 3.80p 3.85p 120989
20/03/2023 4.00p 4.10p 3.83p 3.83p 79042
17/03/2023 4.05p 4.10p 3.83p 3.83p 206157
16/03/2023 4.25p 4.50p 3.90p 4.05p 2128612
15/03/2023 3.80p 3.80p 3.80p 3.80p 0
14/03/2023 3.90p 4.00p 3.73p 3.80p 222161
13/03/2023 3.90p 3.90p 3.80p 3.90p 27577
10/03/2023 3.85p 3.90p 3.70p 3.90p 333611
09/03/2023 3.85p 3.90p 3.70p 3.85p 491676
08/03/2023 3.90p 3.92p 3.80p 3.85p 367811
07/03/2023 3.90p 4.00p 3.81p 3.90p 131811
06/03/2023 3.95p 4.00p 3.81p 3.90p 125104
03/03/2023 4.10p 4.10p 3.82p 3.95p 562313
02/03/2023 3.85p 4.10p 3.85p 4.10p 740293
01/03/2023 3.80p 3.90p 3.77p 3.85p 238106
28/02/2023 3.80p 3.84p 3.71p 3.80p 293023
27/02/2023 3.95p 4.00p 3.70p 3.80p 543624
24/02/2023 4.00p 4.04p 3.90p 3.95p 306825
23/02/2023 4.00p 4.04p 4.00p 4.00p 4950
22/02/2023 4.10p 4.11p 3.96p 4.00p 123733
21/02/2023 4.10p 4.30p 3.90p 4.10p 67488
20/02/2023 4.10p 4.10p 3.96p 4.10p 3871
17/02/2023 4.10p 4.10p 3.96p 4.10p 98060
16/02/2023 4.10p 4.10p 3.90p 4.10p 155987
15/02/2023 4.10p 4.10p 3.95p 4.10p 92958
14/02/2023 4.00p 4.10p 3.93p 4.10p 141653
13/02/2023 4.20p 4.27p 3.95p 4.00p 679010
10/02/2023 4.30p 4.30p 4.00p 4.20p 718822
09/02/2023 4.35p 4.40p 4.21p 4.30p 179603
08/02/2023 4.35p 4.40p 4.30p 4.35p 208206
07/02/2023 4.45p 4.45p 4.30p 4.35p 111855
06/02/2023 4.55p 4.70p 4.30p 4.45p 352687
03/02/2023 4.40p 4.70p 4.30p 4.55p 465323
02/02/2023 4.55p 4.55p 4.35p 4.40p 382646
01/02/2023 4.33p 4.62p 4.25p 4.55p 1797090
31/01/2023 4.33p 4.37p 4.33p 4.33p 15000
30/01/2023 4.45p 4.45p 4.25p 4.33p 439419
27/01/2023 4.45p 4.47p 4.30p 4.45p 283588
26/01/2023 4.55p 4.55p 4.40p 4.45p 225333
25/01/2023 4.70p 4.90p 4.50p 4.55p 167253
24/01/2023 4.55p 4.55p 4.40p 4.50p 369084
23/01/2023 4.75p 4.75p 4.51p 4.55p 711528
20/01/2023 4.95p 4.95p 4.55p 4.75p 542832
19/01/2023 5.00p 5.00p 4.70p 4.95p 178455
18/01/2023 4.90p 5.00p 4.80p 5.00p 771813
17/01/2023 4.90p 4.98p 4.81p 4.90p 868447
16/01/2023 4.65p 4.95p 4.43p 4.90p 1239632
13/01/2023 4.30p 4.79p 4.20p 4.65p 1613297
12/01/2023 4.40p 4.43p 4.16p 4.30p 827347
11/01/2023 4.50p 4.52p 4.30p 4.40p 380390
10/01/2023 4.45p 4.60p 4.43p 4.50p 513695
09/01/2023 4.50p 4.60p 4.40p 4.45p 686222
06/01/2023 4.80p 4.80p 4.42p 4.50p 1694301
05/01/2023 4.65p 5.15p 4.60p 4.80p 3585685
04/01/2023 4.70p 4.80p 4.27p 4.65p 3155682
03/01/2023 4.45p 4.84p 4.40p 4.70p 2160055
30/12/2022 4.55p 4.55p 4.40p 4.45p 466468
29/12/2022 4.55p 4.59p 4.46p 4.55p 265826
28/12/2022 4.55p 4.60p 4.45p 4.50p 717804
23/12/2022 4.60p 4.60p 4.50p 4.55p 333371
22/12/2022 4.65p 4.74p 4.51p 4.60p 63115
21/12/2022 4.65p 4.69p 4.50p 4.65p 151745
20/12/2022 4.80p 4.80p 4.50p 4.65p 818469
19/12/2022 4.65p 4.85p 4.60p 4.80p 390810
16/12/2022 4.90p 4.90p 4.53p 4.65p 905918
15/12/2022 4.85p 5.30p 4.84p 4.90p 2969490
14/12/2022 5.10p 5.10p 4.95p 4.95p 866580
13/12/2022 5.20p 5.20p 5.02p 5.10p 529626
12/12/2022 5.35p 5.35p 5.05p 5.20p 1600198
09/12/2022 5.65p 5.65p 5.22p 5.35p 1979109
08/12/2022 5.85p 5.85p 5.50p 5.65p 1244632
07/12/2022 5.95p 6.00p 5.73p 5.85p 572120
06/12/2022 6.35p 6.35p 5.84p 5.95p 706729
05/12/2022 6.40p 6.40p 6.20p 6.35p 1499079
02/12/2022 6.40p 6.60p 6.33p 6.40p 1711981
01/12/2022 6.85p 7.00p 6.31p 6.40p 2274002
30/11/2022 5.85p 7.11p 5.85p 6.85p 5157120
29/11/2022 5.75p 5.98p 5.60p 5.85p 537747
28/11/2022 5.20p 6.00p 5.00p 5.75p 1120917
25/11/2022 5.20p 5.30p 5.06p 5.20p 261674
24/11/2022 5.35p 5.56p 5.13p 5.20p 561375
23/11/2022 5.10p 5.70p 4.96p 5.35p 1183121
22/11/2022 4.95p 5.19p 4.91p 5.10p 390321
21/11/2022 4.85p 5.00p 4.76p 4.95p 516260
18/11/2022 5.10p 5.10p 4.73p 4.85p 1619944
17/11/2022 5.30p 5.35p 5.00p 5.05p 593323
16/11/2022 5.55p 5.70p 5.20p 5.30p 791229
15/11/2022 4.75p 5.77p 4.74p 5.35p 1017903
14/11/2022 4.75p 5.00p 4.50p 4.75p 189451
11/11/2022 4.85p 4.98p 4.56p 4.75p 598117
10/11/2022 4.85p 4.98p 4.80p 4.85p 221177
09/11/2022 4.90p 4.90p 4.80p 4.85p 145678
08/11/2022 4.85p 5.27p 4.83p 4.90p 1359999
07/11/2022 4.30p 4.96p 4.20p 4.85p 708498
04/11/2022 4.35p 4.39p 4.20p 4.30p 608196
03/11/2022 4.50p 4.57p 4.30p 4.35p 358486
02/11/2022 4.65p 4.70p 4.43p 4.50p 848652
01/11/2022 4.70p 4.80p 4.36p 4.65p 1269921
31/10/2022 4.75p 4.90p 4.50p 4.70p 807470
28/10/2022 4.85p 4.87p 4.60p 4.75p 770107
27/10/2022 5.00p 5.00p 4.75p 4.85p 849757
26/10/2022 5.20p 5.24p 5.00p 5.00p 413383
25/10/2022 5.55p 5.55p 4.90p 5.20p 2094761
24/10/2022 5.55p 5.76p 5.20p 5.55p 2866420
21/10/2022 5.20p 5.95p 5.00p 5.55p 2774730
20/10/2022 4.45p 5.37p 4.20p 5.20p 4072639
19/10/2022 4.85p 5.00p 4.16p 4.45p 3086458
18/10/2022 4.70p 5.00p 4.30p 4.84p 3101453
17/10/2022 5.05p 5.10p 4.50p 4.70p 1780021
14/10/2022 5.15p 5.38p 4.92p 5.05p 2397997
13/10/2022 5.35p 5.54p 4.70p 5.10p 5780279
12/10/2022 6.25p 6.50p 5.18p 5.40p 15495144
11/10/2022 7.70p 7.80p 5.60p 5.65p 19968654
10/10/2022 3.55p 7.20p 3.50p 7.10p 58608512
07/10/2022 2.85p 2.85p 2.85p 2.85p 74091
06/10/2022 2.90p 2.95p 2.84p 2.85p 94846
05/10/2022 2.95p 2.95p 2.83p 2.90p 153878
04/10/2022 2.95p 3.00p 2.90p 2.95p 103644
03/10/2022 3.05p 3.07p 2.90p 2.95p 281929
30/09/2022 3.30p 3.34p 3.00p 3.05p 1133656
29/09/2022 3.35p 3.35p 3.20p 3.30p 347500
28/09/2022 3.45p 3.45p 3.30p 3.35p 708721
27/09/2022 3.45p 3.50p 3.42p 3.45p 1069561
26/09/2022 3.45p 3.49p 3.45p 3.45p 25000

*Close Price adjusted for both dividends and splits