Evgen Pharma (EVG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/08/2019 16.63p 16.63p 16.50p 16.63p 8883
15/08/2019 16.63p 16.63p 16.50p 16.63p 84760
14/08/2019 16.88p 16.88p 16.55p 16.63p 21603
13/08/2019 17.13p 17.13p 16.55p 16.88p 36500
12/08/2019 17.13p 17.13p 16.75p 17.13p 38373
09/08/2019 17.13p 17.13p 17.13p 17.13p 0
08/08/2019 16.88p 17.35p 16.75p 17.13p 77553
07/08/2019 17.38p 17.38p 16.50p 16.88p 109002
06/08/2019 17.87p 17.87p 17.38p 17.38p 24343
05/08/2019 17.87p 17.87p 17.75p 17.87p 17237
02/08/2019 17.87p 17.87p 17.76p 17.87p 8046
01/08/2019 17.87p 18.00p 17.80p 18.00p 26833
31/07/2019 17.87p 18.00p 17.75p 18.00p 82052
30/07/2019 18.38p 18.40p 17.80p 17.87p 80297
29/07/2019 18.25p 19.50p 18.16p 18.38p 311894
26/07/2019 17.50p 18.70p 17.50p 18.25p 380600
25/07/2019 17.25p 17.75p 17.20p 17.50p 148852
24/07/2019 17.25p 17.45p 17.00p 17.25p 79750
23/07/2019 17.25p 17.25p 17.00p 17.25p 44900
22/07/2019 17.75p 17.75p 17.25p 17.25p 47883
19/07/2019 17.75p 17.75p 17.50p 17.75p 28377
18/07/2019 17.63p 17.75p 17.10p 17.75p 108539
17/07/2019 17.50p 17.81p 17.26p 17.63p 49327
16/07/2019 17.50p 17.50p 17.50p 17.50p 0
15/07/2019 17.50p 17.75p 17.50p 17.50p 40017
12/07/2019 17.25p 17.50p 17.00p 17.50p 39492
11/07/2019 17.25p 17.25p 17.25p 17.25p 0
10/07/2019 17.25p 17.70p 17.00p 17.25p 36250
09/07/2019 17.25p 17.34p 17.00p 17.25p 38189
08/07/2019 17.25p 17.35p 17.25p 17.25p 6850
05/07/2019 17.75p 17.75p 17.01p 17.25p 67454
04/07/2019 17.87p 17.87p 17.25p 17.75p 57723
03/07/2019 17.87p 17.87p 17.75p 17.87p 28653
02/07/2019 17.87p 17.87p 17.75p 17.87p 90000
01/07/2019 17.87p 17.87p 17.75p 17.87p 32042
28/06/2019 17.87p 18.00p 17.87p 17.87p 0
27/06/2019 17.87p 18.00p 17.75p 18.00p 12506
26/06/2019 17.87p 17.87p 17.78p 17.87p 42173
25/06/2019 17.87p 17.87p 17.78p 17.87p 33257
24/06/2019 17.87p 18.00p 17.87p 17.87p 194775
21/06/2019 17.75p 17.75p 17.63p 17.75p 16931
20/06/2019 18.75p 18.75p 17.50p 17.75p 164493
19/06/2019 19.00p 19.00p 18.50p 18.75p 85487
18/06/2019 19.25p 19.25p 18.60p 19.00p 68000
17/06/2019 19.50p 19.50p 19.00p 19.25p 17020
14/06/2019 20.10p 20.10p 19.00p 19.50p 30791
13/06/2019 20.25p 20.25p 20.00p 20.10p 16010
12/06/2019 19.90p 20.25p 19.85p 20.25p 147755
11/06/2019 19.85p 19.98p 19.80p 19.90p 570909
10/06/2019 19.50p 20.00p 19.50p 19.85p 169218
07/06/2019 19.50p 19.72p 19.26p 19.50p 67023
06/06/2019 19.50p 19.80p 19.25p 19.50p 50928
05/06/2019 19.50p 19.88p 19.33p 19.50p 83296
04/06/2019 19.50p 19.95p 19.33p 19.50p 64674
03/06/2019 19.50p 19.59p 19.25p 19.50p 51287
31/05/2019 19.50p 19.50p 19.45p 19.50p 33218
30/05/2019 19.75p 19.75p 19.50p 19.50p 25261
29/05/2019 19.75p 19.75p 19.51p 19.75p 25590
28/05/2019 19.75p 19.75p 19.50p 19.75p 34522
24/05/2019 19.75p 19.75p 19.50p 19.75p 20682
23/05/2019 20.00p 20.00p 19.50p 19.75p 112152
22/05/2019 20.00p 20.00p 19.70p 20.00p 7500
21/05/2019 20.00p 20.25p 20.00p 20.00p 107408
20/05/2019 20.00p 20.50p 20.00p 20.25p 103708
17/05/2019 19.25p 20.25p 19.05p 20.00p 1261868
16/05/2019 19.25p 19.25p 19.01p 19.25p 52500
15/05/2019 19.25p 19.25p 19.00p 19.25p 84213
14/05/2019 19.25p 19.25p 19.00p 19.25p 21626
13/05/2019 19.25p 19.25p 19.10p 19.25p 102120
10/05/2019 19.50p 19.50p 18.96p 19.25p 160233
09/05/2019 19.75p 20.00p 15.00p 19.50p 6117577
08/05/2019 21.50p 21.80p 19.50p 19.75p 279793
07/05/2019 21.75p 22.15p 21.01p 21.50p 33809
03/05/2019 22.50p 22.65p 21.02p 21.75p 146859
02/05/2019 23.00p 23.00p 22.10p 22.50p 125820
01/05/2019 22.75p 23.50p 22.65p 23.00p 96103
30/04/2019 23.50p 23.60p 22.55p 22.75p 111193
29/04/2019 23.75p 23.75p 23.06p 23.50p 73104
26/04/2019 20.50p 24.35p 20.25p 23.75p 1589116
25/04/2019 21.00p 21.00p 20.00p 20.50p 10463528
24/04/2019 21.50p 21.50p 20.10p 21.00p 148405
23/04/2019 19.75p 23.00p 19.65p 21.50p 454064
18/04/2019 19.50p 20.00p 18.55p 19.75p 887297
17/04/2019 16.25p 22.00p 15.00p 19.50p 1689734
16/04/2019 17.50p 17.50p 15.20p 16.25p 391724
15/04/2019 17.50p 17.50p 17.06p 17.50p 30355
12/04/2019 17.50p 17.63p 17.06p 17.50p 42156
11/04/2019 17.50p 17.75p 17.06p 17.50p 6571
10/04/2019 17.50p 18.00p 17.00p 17.50p 4794
09/04/2019 18.00p 18.00p 17.00p 17.50p 27770
08/04/2019 18.50p 18.50p 17.00p 17.50p 43344
05/04/2019 18.50p 18.50p 18.00p 18.50p 37218
04/04/2019 18.50p 18.50p 18.00p 18.50p 35954
03/04/2019 19.00p 19.29p 18.12p 18.50p 63487
02/04/2019 18.50p 20.00p 18.06p 19.00p 188745
01/04/2019 19.50p 19.50p 18.00p 18.50p 84839
29/03/2019 20.50p 20.50p 19.00p 19.50p 63840
28/03/2019 20.50p 20.50p 20.00p 20.50p 46641
27/03/2019 20.50p 22.00p 19.60p 20.30p 194158
26/03/2019 20.50p 21.00p 18.10p 20.50p 324921
25/03/2019 28.50p 29.00p 20.00p 20.50p 1620864
22/03/2019 21.70p 21.70p 19.01p 20.40p 394997
21/03/2019 21.70p 23.98p 20.95p 21.70p 527826
20/03/2019 17.60p 22.90p 17.60p 22.20p 633804
19/03/2019 16.75p 18.48p 16.75p 17.60p 236873
18/03/2019 15.25p 17.50p 14.65p 16.75p 279421
15/03/2019 15.25p 15.25p 15.25p 15.25p 54142
14/03/2019 15.25p 15.90p 14.55p 15.25p 99445
13/03/2019 14.75p 15.25p 14.60p 15.25p 40850
12/03/2019 15.25p 15.25p 14.75p 14.75p 6249
11/03/2019 14.75p 14.88p 14.50p 14.75p 35310
08/03/2019 15.25p 15.25p 14.52p 14.75p 83701
07/03/2019 15.25p 15.28p 15.00p 15.25p 35760
06/03/2019 16.00p 16.20p 15.00p 15.25p 51879
05/03/2019 15.75p 16.90p 15.50p 16.00p 271664
04/03/2019 15.50p 15.50p 15.00p 15.50p 63564
01/03/2019 15.50p 15.95p 15.15p 15.50p 53383
28/02/2019 15.50p 15.80p 15.00p 15.50p 43679
27/02/2019 15.25p 15.95p 15.00p 15.50p 97853
26/02/2019 15.75p 15.75p 15.10p 15.25p 29262
25/02/2019 16.00p 16.00p 15.25p 15.75p 36790
22/02/2019 15.65p 16.00p 15.50p 16.00p 113824
21/02/2019 16.75p 16.90p 15.53p 15.65p 171236
20/02/2019 16.75p 16.75p 16.70p 16.75p 83122
19/02/2019 17.75p 17.75p 16.65p 16.75p 39000
18/02/2019 17.75p 17.75p 17.00p 17.75p 18992
15/02/2019 18.00p 18.00p 16.50p 17.75p 31229
14/02/2019 18.00p 18.00p 18.00p 18.00p 23635
13/02/2019 18.00p 18.25p 18.00p 18.00p 70548
12/02/2019 18.25p 18.25p 17.55p 18.00p 55255
11/02/2019 18.25p 18.25p 18.20p 18.25p 2750
08/02/2019 17.25p 18.25p 17.00p 18.25p 155028
07/02/2019 18.50p 18.50p 17.06p 17.25p 183807
06/02/2019 17.00p 18.50p 17.00p 18.50p 143724
05/02/2019 16.25p 17.00p 16.15p 17.00p 388360
04/02/2019 15.75p 16.00p 15.29p 15.75p 54879
01/02/2019 15.75p 16.00p 15.29p 15.75p 50682
31/01/2019 15.75p 15.75p 15.75p 15.75p 0
30/01/2019 15.75p 16.00p 15.29p 15.75p 55094
29/01/2019 15.75p 15.90p 15.75p 15.75p 3000
28/01/2019 16.00p 16.00p 15.29p 15.75p 35471
25/01/2019 16.00p 16.00p 16.00p 16.00p 0
24/01/2019 16.00p 16.00p 15.80p 16.00p 8125
23/01/2019 16.00p 16.37p 16.00p 16.00p 12500
22/01/2019 15.75p 15.75p 15.75p 15.75p 31329
21/01/2019 15.75p 15.75p 15.75p 15.75p 0
18/01/2019 15.75p 15.75p 15.53p 15.75p 11054
17/01/2019 15.75p 15.75p 15.53p 15.75p 4079
16/01/2019 16.25p 16.25p 15.50p 15.75p 66377
15/01/2019 17.00p 17.00p 17.00p 17.00p 0
14/01/2019 17.00p 17.40p 16.05p 17.00p 58454
11/01/2019 17.00p 17.00p 16.18p 17.00p 1395
10/01/2019 17.00p 18.00p 16.18p 17.00p 22800
09/01/2019 17.00p 17.00p 16.15p 17.00p 17000
08/01/2019 17.00p 17.00p 17.00p 17.00p 0
07/01/2019 17.00p 17.50p 16.15p 17.00p 18288
04/01/2019 17.50p 17.50p 17.10p 17.50p 8273
03/01/2019 17.50p 17.80p 17.10p 17.50p 30921
02/01/2019 17.50p 17.50p 17.10p 17.50p 31742
31/12/2018 17.50p 18.00p 17.50p 17.50p 23175
28/12/2018 17.00p 18.00p 17.00p 17.50p 56000
27/12/2018 16.00p 17.50p 16.00p 17.00p 59118
24/12/2018 16.00p 16.00p 15.35p 16.00p 14272
21/12/2018 16.00p 16.00p 16.00p 16.00p 0
20/12/2018 16.00p 16.96p 15.35p 16.00p 109598
19/12/2018 16.00p 16.50p 15.00p 16.00p 126510
18/12/2018 16.00p 16.15p 15.55p 16.00p 179728
17/12/2018 16.00p 16.50p 15.55p 16.00p 139145
14/12/2018 16.00p 16.00p 16.00p 16.00p 68000
13/12/2018 15.00p 16.50p 14.00p 16.00p 181446
12/12/2018 16.75p 16.75p 14.00p 15.00p 181078
11/12/2018 16.25p 16.90p 16.00p 16.75p 90471
10/12/2018 17.50p 17.50p 16.00p 16.25p 122027
07/12/2018 17.50p 17.50p 16.80p 17.50p 4320
06/12/2018 17.50p 18.00p 16.80p 17.50p 38111
05/12/2018 18.00p 18.00p 17.10p 17.50p 30027
04/12/2018 18.00p 18.28p 17.20p 18.00p 20189
03/12/2018 16.65p 18.28p 16.30p 18.00p 75205
30/11/2018 17.15p 17.20p 16.65p 16.65p 67071
29/11/2018 17.15p 17.29p 17.00p 17.15p 129867
28/11/2018 17.15p 17.30p 17.05p 17.15p 47794
27/11/2018 17.75p 17.75p 17.00p 17.15p 74174
26/11/2018 18.75p 19.00p 17.00p 17.75p 76100
23/11/2018 18.25p 18.99p 18.00p 18.75p 119428
22/11/2018 18.25p 18.25p 18.00p 18.25p 56135
21/11/2018 19.50p 19.50p 18.00p 18.25p 105580
20/11/2018 18.00p 19.50p 17.90p 19.50p 161500
19/11/2018 18.25p 18.85p 17.90p 18.00p 24279
16/11/2018 17.50p 18.90p 17.47p 18.25p 100554
15/11/2018 17.75p 17.90p 17.30p 17.50p 128513
14/11/2018 18.00p 18.75p 17.30p 17.75p 56504
13/11/2018 18.00p 18.98p 17.50p 18.00p 29980
12/11/2018 17.00p 18.80p 16.75p 18.00p 129151
09/11/2018 16.50p 17.80p 16.10p 17.00p 213367
08/11/2018 15.50p 17.00p 15.50p 16.50p 133907
07/11/2018 13.50p 16.00p 13.50p 15.25p 114399
06/11/2018 13.50p 13.90p 13.50p 13.50p 3420
05/11/2018 13.50p 13.95p 13.40p 13.50p 1472
02/11/2018 13.50p 13.95p 13.40p 13.50p 63551
01/11/2018 13.50p 13.90p 13.38p 13.50p 7470

*Close Price adjusted for both dividends and splits