Evgen Pharma (EVG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/01/2018 15.50p 15.55p 15.00p 15.50p 41545
16/01/2018 16.25p 16.25p 15.00p 15.50p 82640
15/01/2018 16.50p 16.50p 15.78p 16.25p 95900
12/01/2018 15.40p 16.50p 15.00p 16.40p 143646
11/01/2018 14.40p 15.30p 14.40p 15.30p 90976
10/01/2018 14.40p 14.45p 14.40p 14.40p 2830
09/01/2018 14.40p 14.46p 14.30p 14.40p 100057
08/01/2018 14.40p 14.40p 14.30p 14.40p 6000
05/01/2018 14.40p 14.40p 14.30p 14.40p 83650
04/01/2018 14.40p 14.40p 14.30p 14.40p 85818
03/01/2018 14.40p 14.40p 14.30p 14.40p 27343
02/01/2018 14.40p 14.45p 14.30p 14.40p 78779
29/12/2017 14.38p 14.45p 14.25p 14.38p 64000
28/12/2017 14.38p 14.45p 14.26p 14.38p 11357
27/12/2017 14.38p 14.48p 14.25p 14.38p 36670
22/12/2017 14.38p 14.38p 14.38p 14.38p 20000
21/12/2017 14.38p 14.50p 14.38p 14.38p 1769
20/12/2017 14.38p 14.38p 14.30p 14.38p 5000
19/12/2017 14.38p 14.50p 14.38p 14.38p 9311
18/12/2017 14.75p 14.75p 14.25p 14.38p 25765
15/12/2017 15.38p 15.38p 14.50p 14.88p 72660
14/12/2017 15.38p 15.50p 14.75p 15.38p 5000
13/12/2017 14.62p 15.38p 14.62p 15.38p 172389
12/12/2017 15.25p 15.25p 14.15p 14.62p 128499
11/12/2017 14.25p 15.90p 14.25p 15.25p 171302
08/12/2017 13.63p 16.35p 12.53p 14.25p 519611
07/12/2017 20.00p 20.50p 16.63p 16.63p 108061
06/12/2017 18.25p 22.49p 18.23p 19.50p 312794
05/12/2017 15.25p 19.50p 15.25p 18.25p 480076
04/12/2017 16.63p 16.63p 15.00p 15.25p 170030
01/12/2017 16.37p 16.46p 16.25p 16.37p 33995
30/11/2017 16.25p 16.37p 15.50p 16.37p 76904
29/11/2017 17.00p 17.55p 16.15p 16.25p 23356
28/11/2017 16.50p 17.40p 16.20p 17.00p 83117
27/11/2017 17.25p 17.40p 16.00p 16.50p 232910
24/11/2017 24.00p 24.00p 17.00p 17.25p 424342
23/11/2017 17.75p 29.25p 17.75p 23.00p 2764004
22/11/2017 14.25p 16.97p 13.60p 16.88p 337644
21/11/2017 15.25p 15.25p 14.00p 14.25p 131372
20/11/2017 15.63p 15.63p 15.00p 15.25p 70168
17/11/2017 15.63p 15.63p 15.63p 15.63p 0
16/11/2017 15.63p 15.63p 15.50p 15.63p 8624
15/11/2017 15.63p 15.75p 15.63p 15.63p 4357
14/11/2017 15.63p 15.74p 15.63p 15.63p 6000
13/11/2017 16.00p 16.00p 15.63p 15.63p 5600
10/11/2017 16.00p 16.00p 15.63p 16.00p 7894
09/11/2017 16.00p 16.40p 16.00p 16.00p 5000
08/11/2017 15.75p 16.00p 15.75p 16.00p 7500
07/11/2017 16.75p 16.75p 15.25p 15.75p 179183
06/11/2017 17.00p 17.00p 16.60p 16.75p 7720
03/11/2017 17.00p 17.00p 16.50p 17.00p 44187
02/11/2017 17.25p 17.25p 17.00p 17.00p 29457
01/11/2017 17.25p 17.30p 17.00p 17.25p 10525
31/10/2017 17.25p 17.25p 17.25p 17.25p 0
30/10/2017 17.25p 17.25p 17.00p 17.25p 15000
27/10/2017 17.25p 17.48p 17.03p 17.25p 1558
26/10/2017 17.25p 17.48p 17.25p 17.25p 17167
25/10/2017 17.25p 17.25p 17.14p 17.25p 29239
24/10/2017 17.50p 17.50p 17.10p 17.25p 70509
23/10/2017 18.75p 18.75p 17.10p 17.50p 123008
20/10/2017 18.75p 18.79p 18.75p 18.75p 54
19/10/2017 18.75p 18.75p 18.75p 18.75p 0
18/10/2017 18.75p 18.83p 18.11p 18.75p 54691
17/10/2017 18.75p 18.83p 18.75p 18.75p 1051
16/10/2017 18.75p 18.83p 18.75p 18.75p 585
13/10/2017 18.75p 18.75p 18.75p 18.75p 5521
12/10/2017 18.75p 18.75p 18.75p 18.75p 3157
11/10/2017 18.75p 18.75p 18.75p 18.75p 37518
10/10/2017 19.50p 19.50p 18.75p 18.75p 27000
09/10/2017 18.50p 19.50p 18.50p 19.50p 92446
06/10/2017 18.50p 18.50p 18.50p 18.50p 272
05/10/2017 20.50p 20.50p 18.50p 18.50p 100271
04/10/2017 21.00p 22.00p 19.75p 20.50p 93866
03/10/2017 19.75p 19.75p 19.75p 19.75p 19877
02/10/2017 15.38p 19.75p 15.38p 19.75p 209961
29/09/2017 15.38p 15.38p 15.38p 15.38p 0
28/09/2017 15.25p 15.50p 15.25p 15.38p 108482
27/09/2017 15.25p 15.25p 15.25p 15.25p 98481
26/09/2017 15.25p 15.25p 15.25p 15.25p 67085
25/09/2017 15.50p 15.50p 15.25p 15.25p 2000
22/09/2017 16.00p 16.00p 15.50p 15.50p 48481
21/09/2017 16.00p 16.00p 16.00p 16.00p 14426
20/09/2017 16.50p 16.50p 15.50p 16.00p 20000
19/09/2017 16.50p 16.50p 16.50p 16.50p 0
18/09/2017 17.50p 17.50p 16.50p 16.50p 39891
15/09/2017 17.50p 17.50p 17.50p 17.50p 0
14/09/2017 17.50p 17.50p 17.50p 17.50p 5762
13/09/2017 17.50p 17.50p 17.50p 17.50p 0
12/09/2017 17.50p 17.50p 17.50p 17.50p 30514
11/09/2017 17.50p 17.50p 17.50p 17.50p 0
08/09/2017 17.50p 17.50p 17.50p 17.50p 0
07/09/2017 17.50p 17.50p 17.00p 17.50p 30962
06/09/2017 17.50p 17.50p 17.50p 17.50p 9650
05/09/2017 17.50p 17.50p 17.50p 17.50p 14829
04/09/2017 17.50p 17.50p 17.50p 17.50p 17142
01/09/2017 17.75p 17.75p 17.50p 17.50p 43422
31/08/2017 17.75p 17.75p 17.75p 17.75p 1104
30/08/2017 17.50p 17.75p 17.50p 17.75p 20182
29/08/2017 17.50p 17.50p 17.50p 17.50p 657
25/08/2017 17.50p 17.50p 17.50p 17.50p 0
24/08/2017 17.50p 17.50p 17.50p 17.50p 552664
23/08/2017 17.50p 17.50p 17.50p 17.50p 20559
22/08/2017 17.50p 17.50p 17.50p 17.50p 2357
21/08/2017 17.25p 17.50p 17.25p 17.50p 59084
18/08/2017 18.25p 18.25p 16.50p 17.25p 101874
17/08/2017 18.25p 18.25p 18.25p 18.25p 2800
16/08/2017 19.25p 19.25p 18.25p 18.25p 83097
15/08/2017 21.50p 21.50p 19.25p 19.25p 67837
14/08/2017 21.50p 21.50p 21.50p 21.50p 0
11/08/2017 21.50p 21.50p 21.50p 21.50p 10000
10/08/2017 21.50p 21.50p 21.50p 21.50p 0
09/08/2017 21.50p 21.50p 21.50p 21.50p 0
08/08/2017 21.00p 22.00p 21.00p 21.50p 42027
07/08/2017 21.00p 21.00p 21.00p 21.00p 0
04/08/2017 20.50p 21.00p 20.50p 21.00p 88210
03/08/2017 20.50p 20.50p 20.50p 20.50p 0
02/08/2017 20.50p 20.50p 20.50p 20.50p 4775
01/08/2017 20.50p 20.50p 20.50p 20.50p 3812
31/07/2017 21.50p 21.50p 20.50p 20.50p 93621
28/07/2017 22.50p 22.50p 20.50p 21.50p 171288
27/07/2017 17.50p 22.50p 17.50p 22.50p 196681
26/07/2017 17.00p 17.50p 17.00p 17.50p 17187
25/07/2017 17.00p 17.00p 17.00p 17.00p 0
24/07/2017 17.00p 17.00p 17.00p 17.00p 18598
21/07/2017 17.00p 17.00p 17.00p 17.00p 12621
20/07/2017 19.00p 19.00p 16.25p 17.00p 106504
19/07/2017 19.00p 19.00p 19.00p 19.00p 650
18/07/2017 19.00p 19.00p 19.00p 19.00p 0
17/07/2017 19.00p 19.00p 19.00p 19.00p 10519
14/07/2017 19.00p 19.00p 19.00p 19.00p 20228
13/07/2017 19.00p 19.00p 19.00p 19.00p 25692
12/07/2017 18.75p 19.00p 18.75p 19.00p 29249
11/07/2017 17.50p 18.75p 17.50p 18.75p 23355
10/07/2017 17.50p 17.50p 17.50p 17.50p 0
07/07/2017 18.50p 17.50p 17.50p 17.50p 30270
06/07/2017 17.50p 17.50p 17.50p 17.50p 0
05/07/2017 17.50p 17.50p 17.50p 17.50p 15714
04/07/2017 17.50p 17.50p 17.50p 17.50p 32325
03/07/2017 17.50p 17.50p 17.50p 17.50p 2761
30/06/2017 17.50p 17.50p 17.50p 17.50p 10500
29/06/2017 17.50p 17.50p 17.50p 17.50p 25000
28/06/2017 17.50p 17.50p 17.50p 17.50p 6192
27/06/2017 17.50p 17.50p 17.50p 17.50p 62500
26/06/2017 17.50p 17.50p 17.50p 17.50p 0
23/06/2017 17.50p 17.50p 17.50p 17.50p 492
22/06/2017 18.00p 18.00p 17.50p 17.50p 0
21/06/2017 18.25p 18.50p 17.50p 18.00p 0
20/06/2017 17.50p 17.50p 17.50p 17.50p 0
19/06/2017 17.50p 17.75p 17.50p 17.50p 0
16/06/2017 17.75p 18.50p 17.33p 17.50p 132214
15/06/2017 17.75p 18.00p 17.75p 17.75p 10000
14/06/2017 17.50p 18.49p 17.11p 17.75p 56765
13/06/2017 19.25p 19.25p 16.60p 17.50p 76807
12/06/2017 19.50p 20.00p 18.50p 19.25p 48150
09/06/2017 19.50p 19.50p 19.50p 19.50p 0
08/06/2017 20.50p 20.90p 19.50p 19.50p 54680
07/06/2017 20.50p 21.00p 20.50p 21.00p 34710
06/06/2017 20.50p 20.85p 20.50p 20.50p 26683
05/06/2017 19.50p 21.00p 19.50p 20.50p 84028
02/06/2017 19.50p 19.90p 19.02p 19.50p 19707
01/06/2017 19.88p 22.49p 19.25p 19.50p 182173
31/05/2017 19.25p 19.25p 19.00p 19.25p 1000
30/05/2017 19.25p 19.25p 19.25p 19.25p 0
26/05/2017 19.25p 19.25p 19.25p 19.25p 0
25/05/2017 19.25p 19.25p 19.25p 19.25p 0
24/05/2017 19.25p 19.25p 18.50p 19.25p 54304
23/05/2017 19.25p 19.25p 19.25p 19.25p 0
22/05/2017 19.25p 19.45p 19.00p 19.25p 67766
19/05/2017 19.25p 19.25p 19.10p 19.25p 20000
18/05/2017 19.25p 19.25p 19.10p 19.25p 14285
17/05/2017 19.25p 19.35p 19.25p 19.25p 15000
16/05/2017 19.25p 19.25p 19.02p 19.25p 2150
15/05/2017 19.37p 19.37p 19.15p 19.25p 2513
12/05/2017 19.37p 19.40p 19.37p 19.37p 5093
11/05/2017 19.37p 19.37p 19.37p 19.37p 0
10/05/2017 19.37p 19.45p 19.00p 19.37p 19311
09/05/2017 19.37p 19.37p 19.37p 19.37p 0
08/05/2017 19.37p 19.71p 19.37p 19.37p 20195
05/05/2017 19.37p 19.65p 19.08p 19.37p 6500
04/05/2017 19.37p 19.65p 19.08p 19.37p 7000
03/05/2017 19.37p 19.37p 19.37p 19.37p 0
02/05/2017 19.37p 19.65p 19.00p 19.37p 15000
28/04/2017 19.37p 19.50p 19.37p 19.37p 12820
27/04/2017 19.37p 19.37p 18.15p 19.37p 8797
26/04/2017 19.37p 19.37p 19.08p 19.37p 100
25/04/2017 19.63p 19.65p 19.37p 19.37p 12500
24/04/2017 19.63p 19.63p 19.63p 19.63p 0
21/04/2017 19.63p 19.63p 19.63p 19.63p 0
20/04/2017 19.37p 19.75p 19.37p 19.63p 32830
19/04/2017 19.37p 19.50p 19.37p 19.37p 5713
18/04/2017 20.75p 20.75p 19.00p 19.37p 110507
13/04/2017 20.75p 20.75p 20.55p 20.75p 17331
12/04/2017 21.75p 21.75p 20.00p 20.75p 44435
11/04/2017 21.75p 21.75p 21.75p 21.75p 1000
10/04/2017 21.75p 21.75p 21.75p 21.75p 0
07/04/2017 21.75p 21.75p 21.75p 21.75p 0
06/04/2017 21.75p 21.75p 21.75p 21.75p 9591
05/04/2017 21.75p 21.75p 21.75p 21.75p 0
04/04/2017 21.75p 21.75p 21.75p 21.75p 0
03/04/2017 22.25p 22.25p 20.30p 21.75p 25642

*Close Price adjusted for both dividends and splits