Evgen Pharma (EVG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/03/2021 8.95p 9.00p 8.50p 8.55p 1745217
01/03/2021 9.15p 9.30p 8.95p 8.95p 203824
26/02/2021 9.15p 9.15p 8.90p 9.15p 134789
25/02/2021 9.10p 9.29p 8.90p 9.20p 340688
24/02/2021 9.15p 9.30p 8.80p 9.10p 176676
23/02/2021 9.20p 9.25p 8.91p 9.15p 371252
22/02/2021 9.25p 9.49p 8.91p 9.15p 750675
19/02/2021 9.40p 9.50p 9.32p 9.40p 223560
18/02/2021 9.40p 9.45p 9.30p 9.40p 72911
17/02/2021 9.50p 9.70p 9.29p 9.55p 1889479
16/02/2021 9.60p 9.70p 9.20p 9.45p 405698
15/02/2021 9.10p 9.83p 9.10p 9.80p 860019
12/02/2021 9.70p 9.70p 9.05p 9.20p 957254
11/02/2021 9.95p 10.10p 9.55p 9.70p 1686371
10/02/2021 10.35p 10.35p 9.75p 9.95p 509908
09/02/2021 10.53p 10.55p 10.00p 10.45p 525846
08/02/2021 10.90p 11.00p 10.45p 10.45p 385203
05/02/2021 10.15p 10.83p 10.00p 10.80p 863025
04/02/2021 9.80p 10.15p 9.80p 10.15p 1773023
03/02/2021 10.25p 10.50p 9.30p 9.70p 2708517
02/02/2021 9.35p 10.25p 8.00p 10.00p 2213177
01/02/2021 9.40p 9.42p 9.00p 9.35p 409886
29/01/2021 9.70p 9.88p 9.10p 9.40p 605178
28/01/2021 9.85p 10.00p 9.40p 9.70p 780075
27/01/2021 10.20p 10.30p 9.55p 9.85p 1137919
26/01/2021 10.75p 11.00p 10.00p 10.20p 681126
25/01/2021 11.20p 11.75p 10.50p 10.75p 793198
22/01/2021 12.25p 13.00p 11.00p 11.20p 4843629
21/01/2021 11.05p 12.00p 10.95p 11.50p 3423993
20/01/2021 9.85p 10.63p 9.80p 10.60p 1294165
19/01/2021 10.25p 10.50p 9.70p 9.85p 608393
18/01/2021 10.55p 11.00p 10.00p 10.25p 467351
15/01/2021 10.85p 10.85p 10.30p 10.55p 154612
14/01/2021 10.80p 11.00p 10.50p 10.75p 181358
13/01/2021 11.20p 11.40p 10.50p 11.00p 685161
12/01/2021 10.60p 11.10p 10.54p 11.00p 614647
11/01/2021 10.60p 10.65p 10.60p 10.60p 24969
08/01/2021 10.60p 11.00p 10.35p 10.60p 158915
07/01/2021 10.20p 11.00p 10.11p 10.60p 558944
06/01/2021 10.20p 10.30p 10.10p 10.20p 157794
05/01/2021 10.30p 10.30p 10.11p 10.20p 98737
04/01/2021 10.35p 10.50p 10.00p 10.30p 558053
01/01/2021 11.05p 11.05p 10.25p 10.35p 500330
31/12/2020 11.05p 11.05p 10.25p 10.35p 500330
30/12/2020 11.38p 11.50p 11.00p 11.15p 203472
29/12/2020 11.20p 12.00p 11.05p 11.38p 662096
28/12/2020 11.15p 11.50p 11.00p 11.20p 333551
25/12/2020 11.15p 11.50p 11.00p 11.20p 333551
24/12/2020 11.15p 11.50p 11.00p 11.20p 333551
23/12/2020 10.85p 11.80p 10.53p 11.30p 1104105
22/12/2020 10.78p 11.20p 10.50p 10.70p 1620092
21/12/2020 10.25p 10.99p 10.20p 10.78p 913587
18/12/2020 9.60p 10.20p 9.50p 10.20p 908040
17/12/2020 9.55p 10.00p 9.50p 9.55p 517582
16/12/2020 9.60p 9.60p 9.20p 9.55p 907909
15/12/2020 9.25p 10.20p 9.22p 9.60p 1322446
14/12/2020 9.00p 9.28p 8.90p 9.10p 731535
11/12/2020 8.65p 9.10p 8.65p 9.10p 306744
10/12/2020 8.65p 8.77p 8.40p 8.65p 723472
09/12/2020 8.60p 8.70p 8.50p 8.50p 715124
08/12/2020 8.60p 8.60p 8.25p 8.60p 47026
07/12/2020 8.60p 8.65p 8.50p 8.60p 54042
04/12/2020 8.60p 8.60p 8.50p 8.60p 17257
03/12/2020 8.70p 8.70p 8.50p 8.60p 53118
02/12/2020 9.15p 9.15p 8.50p 8.70p 280883
01/12/2020 9.10p 9.18p 9.10p 9.15p 103434
30/11/2020 9.70p 9.70p 9.00p 9.10p 585661
27/11/2020 9.25p 9.80p 9.25p 9.80p 928607
26/11/2020 9.15p 9.30p 9.00p 9.25p 887129
25/11/2020 8.90p 9.50p 8.90p 9.00p 1037393
24/11/2020 8.05p 9.00p 8.03p 8.90p 3216408
23/11/2020 8.10p 8.30p 7.80p 8.00p 1114492
20/11/2020 7.90p 8.06p 7.80p 7.90p 346910
19/11/2020 7.90p 7.95p 7.80p 7.90p 337428
18/11/2020 8.15p 8.15p 7.20p 7.90p 2483592
17/11/2020 8.15p 8.17p 7.95p 8.15p 164152
16/11/2020 8.25p 8.33p 8.10p 8.15p 333429
13/11/2020 8.10p 8.70p 8.10p 8.30p 880670
12/11/2020 8.00p 8.18p 7.76p 8.10p 415698
10/11/2020 8.60p 8.78p 7.35p 7.80p 3509626
09/11/2020 9.65p 9.80p 8.20p 8.60p 2006022
06/11/2020 10.10p 10.10p 9.65p 9.65p 485425
05/11/2020 10.10p 10.17p 9.70p 10.10p 694237
04/11/2020 10.10p 10.20p 9.78p 10.00p 567811
03/11/2020 10.25p 10.50p 9.50p 10.00p 2995837
02/11/2020 10.00p 10.90p 9.80p 10.10p 6530046
30/10/2020 10.35p 10.43p 9.25p 10.00p 2365390
29/10/2020 11.10p 11.10p 10.00p 10.35p 840182
28/10/2020 11.85p 11.85p 10.50p 11.10p 626715
27/10/2020 12.35p 12.35p 11.60p 11.85p 2027995
26/10/2020 13.38p 13.39p 11.49p 11.85p 3605862
23/10/2020 13.75p 15.20p 13.00p 13.38p 4623137
22/10/2020 12.85p 13.00p 12.14p 12.38p 469210
21/10/2020 13.75p 13.75p 12.70p 12.85p 562922
20/10/2020 14.25p 14.25p 13.45p 13.75p 360871
19/10/2020 13.35p 14.50p 13.35p 14.20p 1180383
16/10/2020 12.70p 13.75p 12.70p 13.35p 796023
15/10/2020 12.85p 12.90p 12.60p 12.70p 46511
14/10/2020 12.85p 12.85p 12.80p 12.85p 52408
13/10/2020 13.05p 13.10p 12.50p 12.85p 1111871
12/10/2020 12.60p 13.30p 12.50p 13.05p 1159987
09/10/2020 12.60p 12.60p 12.50p 12.60p 49634
08/10/2020 12.60p 12.60p 12.50p 12.60p 97540
07/10/2020 12.25p 12.65p 12.21p 12.60p 219020
06/10/2020 11.70p 12.30p 11.60p 12.25p 510783
05/10/2020 12.10p 12.10p 11.66p 11.70p 192652
02/10/2020 12.10p 12.15p 11.70p 12.10p 263815
01/10/2020 11.35p 12.22p 11.00p 12.15p 949723
30/09/2020 10.85p 11.70p 10.50p 11.35p 480119
29/09/2020 10.90p 10.90p 10.70p 10.85p 192425
28/09/2020 11.35p 11.35p 10.70p 10.90p 103652
25/09/2020 11.35p 11.35p 11.00p 11.35p 58624
24/09/2020 11.43p 11.50p 10.95p 11.35p 247042
23/09/2020 11.43p 11.43p 11.35p 11.43p 71161
22/09/2020 11.75p 11.75p 10.88p 11.43p 729724
21/09/2020 11.88p 11.88p 11.25p 11.75p 239861
18/09/2020 11.88p 11.88p 11.75p 11.88p 204202
17/09/2020 12.13p 12.13p 11.50p 11.88p 336141
16/09/2020 12.13p 12.13p 11.79p 12.13p 274821
15/09/2020 13.75p 14.00p 11.50p 12.13p 2402642
14/09/2020 12.10p 12.49p 11.75p 12.45p 228050
11/09/2020 12.13p 12.30p 11.88p 12.10p 209713
10/09/2020 12.25p 12.50p 11.86p 12.13p 217070
09/09/2020 11.50p 12.50p 11.33p 12.25p 505362
08/09/2020 11.50p 11.73p 11.33p 11.50p 681723
07/09/2020 12.23p 12.23p 11.25p 11.50p 322320
04/09/2020 12.15p 12.27p 11.85p 12.23p 314912
03/09/2020 13.20p 13.22p 12.00p 12.75p 217874
02/09/2020 13.43p 13.43p 12.29p 13.20p 838671
01/09/2020 14.05p 14.27p 13.00p 13.43p 953324
31/08/2020 13.25p 14.50p 12.91p 14.05p 1021428
28/08/2020 13.25p 14.50p 12.91p 14.05p 1021428
27/08/2020 13.35p 13.35p 13.00p 13.25p 105599
26/08/2020 13.25p 13.50p 13.02p 13.35p 207674
25/08/2020 13.35p 13.35p 12.96p 13.25p 338967
24/08/2020 13.60p 13.60p 12.50p 13.35p 1018199
21/08/2020 13.60p 13.72p 13.20p 13.50p 150711
20/08/2020 13.70p 13.90p 13.10p 13.60p 228034
19/08/2020 13.25p 14.00p 13.25p 13.70p 1833226
18/08/2020 13.88p 14.06p 12.88p 13.25p 828681
17/08/2020 15.25p 15.90p 13.65p 14.25p 1810017
14/08/2020 13.35p 16.00p 13.20p 15.00p 2073128
13/08/2020 13.65p 13.65p 13.10p 13.50p 228389
12/08/2020 13.53p 13.81p 13.33p 13.65p 418400
11/08/2020 14.15p 14.15p 13.00p 13.50p 613661
10/08/2020 13.70p 14.65p 13.44p 14.15p 867499
07/08/2020 13.75p 13.83p 12.30p 13.70p 1776690
06/08/2020 13.95p 14.00p 13.25p 13.50p 938417
05/08/2020 12.65p 14.00p 12.08p 14.00p 1546329
04/08/2020 13.10p 13.10p 12.50p 12.65p 353031
03/08/2020 13.10p 13.20p 12.46p 13.10p 451081
31/07/2020 12.35p 13.20p 11.55p 13.10p 2828948
30/07/2020 11.90p 15.00p 11.81p 12.35p 8794775
29/07/2020 12.00p 12.00p 11.80p 11.90p 484499
28/07/2020 12.00p 12.10p 11.90p 12.00p 429629
27/07/2020 11.25p 12.10p 11.25p 12.00p 966141
24/07/2020 10.70p 11.40p 10.60p 11.15p 1377654
23/07/2020 10.75p 10.80p 10.60p 10.70p 295941
22/07/2020 11.93p 12.20p 10.20p 10.90p 1748160
21/07/2020 11.25p 12.28p 11.25p 11.93p 1818500
20/07/2020 9.35p 11.30p 9.22p 11.25p 1557314
17/07/2020 9.25p 9.50p 9.20p 9.35p 267598
16/07/2020 9.25p 9.85p 9.00p 9.25p 402314
15/07/2020 8.05p 9.14p 8.00p 8.99p 1843234
14/07/2020 8.05p 8.10p 8.05p 8.05p 195614
13/07/2020 8.65p 8.65p 8.05p 8.05p 217555
10/07/2020 9.10p 9.10p 8.60p 8.71p 193375
09/07/2020 9.25p 9.25p 9.00p 9.10p 102493
08/07/2020 9.25p 9.33p 9.00p 9.25p 119333
07/07/2020 9.55p 9.55p 9.00p 9.25p 133953
06/07/2020 9.75p 9.75p 9.51p 9.55p 203157
03/07/2020 9.75p 9.75p 9.55p 9.75p 59354
02/07/2020 9.75p 9.80p 9.70p 9.75p 67954
01/07/2020 10.25p 10.25p 9.60p 9.75p 343966
30/06/2020 10.15p 10.25p 9.88p 10.25p 39799
29/06/2020 10.88p 10.88p 9.80p 10.15p 314112
26/06/2020 11.25p 11.25p 10.75p 10.88p 18767
25/06/2020 10.63p 11.28p 10.63p 11.25p 45804
24/06/2020 11.65p 11.65p 10.50p 10.63p 363765
23/06/2020 11.80p 11.80p 11.35p 11.65p 165117
22/06/2020 11.65p 12.00p 11.19p 11.80p 976353
19/06/2020 11.25p 11.78p 11.10p 11.65p 568593
18/06/2020 11.30p 11.92p 11.00p 11.25p 3141463
17/06/2020 11.25p 11.90p 10.09p 11.20p 7839438
16/06/2020 9.05p 10.00p 8.00p 9.10p 9119306
15/06/2020 10.80p 10.80p 9.00p 9.05p 1411776
12/06/2020 10.90p 11.00p 10.70p 10.80p 226478
11/06/2020 10.90p 11.00p 10.80p 10.90p 120652
10/06/2020 10.88p 10.95p 10.50p 10.90p 209574
09/06/2020 10.63p 11.00p 10.50p 10.88p 154423
08/06/2020 11.70p 11.78p 10.50p 10.63p 1270218
05/06/2020 11.75p 11.75p 11.40p 11.60p 24347
04/06/2020 11.95p 12.00p 11.50p 11.70p 161610
03/06/2020 12.25p 12.29p 11.50p 11.95p 398573
02/06/2020 12.77p 12.80p 12.25p 12.25p 223153
01/06/2020 12.77p 12.78p 12.50p 12.77p 62137
29/05/2020 12.77p 12.90p 12.50p 12.77p 501348
28/05/2020 12.98p 13.20p 12.35p 12.77p 451546
27/05/2020 12.98p 12.98p 12.75p 12.98p 79751
26/05/2020 13.10p 13.18p 12.50p 12.98p 135749

*Close Price adjusted for both dividends and splits