Evgen Pharma (EVG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/10/2018 13.50p 13.50p 13.38p 13.50p 10778
30/10/2018 13.50p 13.80p 13.35p 13.50p 21567
29/10/2018 13.50p 13.80p 13.45p 13.50p 117914
26/10/2018 13.50p 13.50p 13.40p 13.50p 75018
25/10/2018 13.50p 13.50p 13.25p 13.50p 2927
24/10/2018 13.50p 13.50p 13.50p 13.50p 2986
23/10/2018 13.50p 13.50p 13.10p 13.50p 112113
22/10/2018 13.75p 13.75p 13.53p 13.75p 3464
19/10/2018 13.75p 13.75p 13.53p 13.75p 44579
18/10/2018 14.00p 14.50p 13.15p 13.75p 261788
17/10/2018 15.25p 15.80p 14.60p 15.25p 12598
16/10/2018 15.25p 15.60p 15.25p 15.25p 16339
15/10/2018 15.00p 15.40p 15.00p 15.25p 46388
12/10/2018 15.00p 15.40p 14.55p 15.00p 4609
11/10/2018 15.25p 15.47p 14.50p 15.00p 70412
10/10/2018 16.75p 16.75p 15.60p 15.75p 65443
09/10/2018 17.25p 17.25p 16.65p 16.75p 84710
08/10/2018 17.25p 17.25p 16.65p 17.25p 24296
05/10/2018 17.25p 17.68p 16.65p 17.25p 22495
04/10/2018 17.15p 17.70p 16.65p 17.25p 18289
03/10/2018 17.15p 17.70p 16.65p 17.15p 28412
02/10/2018 17.15p 17.15p 17.00p 17.15p 12626
01/10/2018 17.75p 17.75p 16.65p 17.15p 84017
28/09/2018 17.75p 17.78p 17.75p 17.75p 25600
27/09/2018 17.75p 17.75p 17.50p 17.75p 12340
26/09/2018 17.75p 17.78p 17.70p 17.75p 26082
25/09/2018 18.50p 18.75p 17.58p 17.75p 66456
24/09/2018 19.50p 19.60p 18.05p 18.50p 25034
21/09/2018 19.50p 19.60p 19.05p 19.50p 47642
20/09/2018 19.50p 19.85p 19.25p 19.50p 77443
19/09/2018 17.75p 19.90p 17.75p 19.50p 196307
18/09/2018 17.75p 18.50p 17.25p 17.75p 43075
17/09/2018 17.25p 18.00p 17.25p 17.75p 33152
14/09/2018 16.75p 17.46p 16.75p 17.25p 17171
13/09/2018 16.25p 16.95p 15.75p 16.75p 100996
12/09/2018 15.75p 16.47p 15.75p 16.25p 47650
11/09/2018 16.25p 16.40p 15.28p 15.75p 43099
10/09/2018 16.25p 16.40p 15.96p 16.25p 81984
07/09/2018 16.50p 16.50p 16.05p 16.25p 90513
06/09/2018 16.50p 16.85p 16.05p 16.50p 15908
05/09/2018 16.75p 16.80p 16.50p 16.50p 33419
04/09/2018 16.75p 16.95p 16.52p 16.75p 22854
03/09/2018 17.25p 17.25p 16.52p 16.75p 108320
31/08/2018 17.50p 17.50p 17.00p 17.25p 47543
30/08/2018 17.50p 17.70p 17.03p 17.50p 4404
29/08/2018 17.50p 17.70p 17.50p 17.50p 3220
28/08/2018 17.50p 17.70p 17.50p 17.50p 6582
24/08/2018 17.75p 17.75p 17.03p 17.50p 61621
23/08/2018 17.75p 17.99p 17.55p 17.75p 11207
22/08/2018 17.75p 17.90p 17.50p 17.75p 1158
21/08/2018 17.75p 18.50p 17.60p 17.75p 57565
20/08/2018 17.75p 17.99p 17.52p 17.75p 72473
17/08/2018 18.00p 18.00p 17.53p 17.75p 32676
16/08/2018 18.00p 18.08p 17.69p 18.00p 35403
15/08/2018 18.00p 18.18p 17.69p 18.00p 19354
14/08/2018 18.00p 18.19p 17.63p 18.00p 35447
13/08/2018 17.00p 18.35p 17.00p 18.00p 102962
10/08/2018 17.00p 17.47p 16.50p 17.00p 6788
09/08/2018 17.00p 17.45p 17.00p 17.00p 20000
08/08/2018 17.00p 17.00p 16.60p 17.00p 41420
07/08/2018 17.00p 17.50p 16.70p 17.00p 83319
06/08/2018 17.00p 17.35p 16.60p 17.00p 82841
03/08/2018 16.50p 17.40p 16.50p 17.00p 61305
02/08/2018 16.50p 17.00p 16.50p 16.50p 9016
01/08/2018 17.00p 17.00p 16.50p 16.50p 84589
31/07/2018 17.00p 17.50p 16.63p 17.00p 62148
30/07/2018 17.00p 17.47p 16.75p 17.00p 39463
27/07/2018 16.85p 17.50p 16.70p 17.00p 59138
26/07/2018 17.50p 17.50p 16.45p 16.85p 128222
25/07/2018 18.25p 18.40p 17.10p 17.50p 77145
24/07/2018 17.75p 17.75p 17.50p 17.75p 18134
23/07/2018 17.75p 17.75p 17.52p 17.75p 52000
20/07/2018 17.75p 17.75p 17.50p 17.75p 11507
19/07/2018 18.25p 18.30p 17.10p 17.75p 150040
18/07/2018 18.25p 18.38p 18.02p 18.25p 8674
17/07/2018 17.65p 18.40p 17.51p 18.25p 31000
16/07/2018 17.40p 17.80p 17.40p 17.65p 56410
13/07/2018 17.40p 17.76p 17.13p 17.40p 22976
12/07/2018 17.60p 17.76p 17.40p 17.40p 47777
11/07/2018 18.20p 18.20p 17.53p 17.60p 81981
10/07/2018 18.20p 18.20p 17.91p 18.20p 12421
09/07/2018 18.75p 18.75p 18.00p 18.20p 60220
06/07/2018 18.75p 18.80p 18.75p 18.75p 1329
05/07/2018 19.15p 19.15p 18.50p 18.75p 27379
04/07/2018 19.15p 19.50p 18.59p 19.15p 35996
03/07/2018 19.15p 19.15p 18.76p 19.15p 50650
02/07/2018 18.35p 19.80p 18.05p 19.15p 229416
29/06/2018 18.35p 18.40p 18.04p 18.35p 37811
28/06/2018 18.35p 18.70p 18.05p 18.35p 126011
27/06/2018 18.35p 18.35p 17.80p 18.35p 124414
26/06/2018 18.35p 18.52p 18.02p 18.35p 158568
25/06/2018 18.35p 18.40p 18.00p 18.35p 43307
22/06/2018 18.35p 18.45p 17.60p 18.00p 114676
21/06/2018 18.85p 19.10p 18.00p 18.35p 75168
20/06/2018 18.00p 19.26p 17.64p 18.85p 106743
19/06/2018 18.00p 18.00p 17.60p 18.00p 78219
18/06/2018 17.70p 18.00p 17.41p 18.00p 46814
15/06/2018 18.25p 18.40p 17.40p 17.70p 243106
14/06/2018 18.85p 18.85p 17.45p 18.25p 359671
13/06/2018 21.00p 21.00p 17.10p 19.00p 595856
12/06/2018 22.10p 22.10p 20.00p 21.00p 377028
11/06/2018 27.50p 27.60p 20.50p 22.10p 1615915
08/06/2018 24.60p 27.00p 24.20p 25.30p 1059101
07/06/2018 20.90p 25.00p 20.40p 24.20p 648101
06/06/2018 21.50p 21.50p 20.40p 20.90p 79374
05/06/2018 21.80p 21.99p 21.10p 21.50p 183270
04/06/2018 20.90p 22.00p 20.90p 21.80p 404667
01/06/2018 20.90p 21.00p 20.60p 20.90p 75848
31/05/2018 21.30p 21.60p 20.00p 20.70p 156193
30/05/2018 21.60p 21.70p 21.00p 21.30p 138400
29/05/2018 22.00p 22.60p 21.00p 21.50p 184202
25/05/2018 20.70p 22.94p 20.63p 22.00p 390681
24/05/2018 18.75p 21.00p 18.57p 20.70p 293893
23/05/2018 19.25p 19.25p 18.01p 18.75p 278910
22/05/2018 19.50p 19.50p 19.00p 19.25p 54736
21/05/2018 20.10p 20.19p 19.06p 19.50p 165859
18/05/2018 20.90p 21.30p 19.95p 20.10p 380213
17/05/2018 23.20p 23.80p 20.55p 20.90p 598198
16/05/2018 22.90p 24.70p 22.25p 23.20p 683332
15/05/2018 19.70p 25.00p 19.70p 22.90p 2006095
14/05/2018 17.75p 19.90p 17.22p 19.50p 813292
11/05/2018 17.75p 17.90p 17.22p 17.75p 42077
10/05/2018 17.25p 17.90p 17.15p 17.75p 124826
09/05/2018 17.50p 17.95p 17.01p 17.50p 70284
08/05/2018 19.00p 19.00p 17.19p 17.50p 313350
04/05/2018 17.75p 19.00p 17.75p 19.00p 253145
03/05/2018 18.50p 18.70p 16.99p 18.00p 151051
02/05/2018 21.00p 21.00p 18.00p 18.50p 413979
01/05/2018 17.75p 19.88p 17.65p 18.00p 695791
30/04/2018 17.50p 22.55p 17.50p 17.75p 898640
27/04/2018 21.50p 26.00p 17.50p 17.50p 2723984
26/04/2018 14.25p 22.92p 14.00p 21.00p 1762340
25/04/2018 13.00p 14.50p 13.00p 14.25p 219646
24/04/2018 13.00p 13.30p 13.00p 13.00p 7461
23/04/2018 13.00p 13.30p 13.00p 13.00p 137634
20/04/2018 13.00p 13.00p 13.00p 13.00p 1077
19/04/2018 13.00p 13.00p 12.58p 13.00p 48800
18/04/2018 13.00p 13.10p 12.50p 13.00p 45999
17/04/2018 13.00p 13.10p 12.58p 13.00p 15093
16/04/2018 13.00p 13.12p 13.00p 13.00p 2500
13/04/2018 13.00p 13.12p 12.65p 13.00p 20806
12/04/2018 12.75p 13.12p 12.50p 13.00p 80873
11/04/2018 12.75p 13.00p 12.50p 12.75p 17821
10/04/2018 12.75p 12.88p 12.50p 12.75p 98967
09/04/2018 13.00p 13.50p 12.50p 13.50p 82397
06/04/2018 13.00p 13.50p 12.65p 13.00p 39817
05/04/2018 13.00p 13.05p 12.50p 13.00p 11687
04/04/2018 13.00p 13.05p 13.00p 13.00p 27019
03/04/2018 13.00p 13.25p 12.61p 13.00p 20656
29/03/2018 13.35p 13.35p 13.00p 13.00p 40076
28/03/2018 13.35p 13.44p 13.35p 13.35p 34365
27/03/2018 13.35p 13.46p 13.20p 13.35p 13192
26/03/2018 12.75p 13.50p 12.75p 13.35p 137612
23/03/2018 13.25p 13.25p 12.60p 12.75p 97517
22/03/2018 13.25p 13.30p 13.00p 13.25p 18076
21/03/2018 14.00p 14.00p 13.05p 13.25p 158571
20/03/2018 15.00p 15.00p 14.00p 14.00p 285769
19/03/2018 13.75p 14.50p 13.75p 14.25p 119824
16/03/2018 13.60p 14.00p 13.50p 13.75p 61927
15/03/2018 13.75p 13.85p 13.60p 13.60p 8534
14/03/2018 13.75p 14.00p 13.20p 13.75p 39474
13/03/2018 14.00p 14.35p 13.60p 13.75p 56741
12/03/2018 13.25p 14.50p 13.02p 14.25p 217006
09/03/2018 12.90p 13.40p 12.54p 13.25p 127392
08/03/2018 13.75p 13.75p 12.70p 12.90p 216090
07/03/2018 13.95p 14.19p 13.50p 13.75p 274762
06/03/2018 14.75p 14.95p 13.30p 13.95p 274898
05/03/2018 15.50p 15.50p 14.10p 14.75p 268734
02/03/2018 14.15p 15.60p 14.15p 15.00p 527851
01/03/2018 13.25p 14.47p 13.20p 14.15p 671017
28/02/2018 13.65p 13.65p 13.00p 13.25p 315492
27/02/2018 12.90p 13.90p 12.90p 13.65p 83195
26/02/2018 12.90p 12.90p 12.80p 12.90p 5356
23/02/2018 12.90p 12.91p 12.90p 12.90p 9114
22/02/2018 12.90p 12.92p 12.90p 12.90p 7746
21/02/2018 12.90p 12.90p 12.81p 12.90p 7000
20/02/2018 12.90p 12.90p 12.90p 12.90p 0
19/02/2018 12.90p 12.95p 12.50p 12.90p 32811
16/02/2018 12.90p 12.95p 12.90p 12.90p 11830
15/02/2018 12.90p 12.95p 12.81p 12.90p 6225
14/02/2018 12.90p 12.96p 12.81p 12.90p 29840
13/02/2018 12.90p 12.90p 12.88p 12.90p 1000
12/02/2018 12.90p 12.90p 12.80p 12.90p 24229
09/02/2018 12.90p 12.90p 12.80p 12.90p 30333
08/02/2018 12.90p 12.90p 12.90p 12.90p 0
07/02/2018 12.75p 13.00p 12.53p 12.90p 65974
06/02/2018 12.90p 12.95p 12.15p 12.75p 129677
05/02/2018 13.85p 13.85p 12.80p 13.05p 447869
02/02/2018 14.10p 14.13p 14.01p 14.10p 28116
01/02/2018 14.10p 14.10p 14.01p 14.10p 494
31/01/2018 14.10p 14.10p 14.01p 14.10p 1000
30/01/2018 15.25p 15.25p 14.00p 14.10p 1852275
29/01/2018 15.25p 15.25p 15.15p 15.25p 2000
26/01/2018 15.25p 15.25p 15.25p 15.25p 0
25/01/2018 15.25p 15.25p 15.00p 15.25p 39861
24/01/2018 15.25p 15.25p 15.25p 15.25p 4885
23/01/2018 15.50p 15.50p 15.00p 15.25p 9472
22/01/2018 15.50p 15.50p 15.30p 15.50p 1066
19/01/2018 15.25p 16.00p 14.60p 15.50p 142565
18/01/2018 15.50p 15.50p 14.60p 15.50p 173557

*Close Price adjusted for both dividends and splits