Evgen Pharma (EVG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/06/2016 18.50p 18.75p 18.50p 18.75p 4305
17/06/2016 18.50p 18.50p 18.50p 18.50p 0
16/06/2016 19.50p 19.50p 17.60p 18.50p 38675
15/06/2016 19.88p 19.88p 19.02p 19.50p 20108
14/06/2016 19.88p 19.88p 19.50p 19.88p 0
13/06/2016 19.88p 19.88p 19.50p 19.50p 10000
10/06/2016 19.88p 20.40p 19.66p 19.88p 14950
09/06/2016 19.88p 19.88p 19.50p 19.88p 5000
08/06/2016 19.75p 20.00p 19.10p 19.50p 150085
07/06/2016 20.75p 21.10p 19.00p 19.75p 72430
06/06/2016 20.75p 21.10p 20.10p 20.75p 21729
03/06/2016 21.50p 21.50p 20.75p 20.75p 25956
02/06/2016 21.25p 21.99p 21.00p 21.50p 111853
01/06/2016 20.75p 21.48p 20.75p 20.75p 6328
31/05/2016 19.50p 21.00p 19.35p 20.75p 36901
27/05/2016 19.50p 19.95p 19.50p 19.50p 11082
26/05/2016 19.50p 19.95p 19.50p 19.50p 2446
25/05/2016 19.50p 19.50p 19.25p 19.50p 30000
24/05/2016 19.50p 19.99p 19.50p 19.50p 7454
23/05/2016 19.50p 19.95p 19.50p 19.50p 10000
20/05/2016 19.50p 19.80p 19.21p 19.50p 12469
19/05/2016 19.50p 19.50p 19.50p 19.50p 0
18/05/2016 19.50p 19.80p 19.50p 19.50p 15000
17/05/2016 19.50p 19.80p 19.02p 19.50p 40946
16/05/2016 19.50p 19.99p 19.50p 19.50p 15392
13/05/2016 19.50p 19.60p 19.50p 19.50p 50000
12/05/2016 19.50p 19.60p 19.50p 19.50p 22487
11/05/2016 19.50p 19.50p 19.50p 19.50p 0
10/05/2016 19.50p 19.60p 19.00p 19.50p 3831
09/05/2016 19.75p 19.75p 18.88p 19.50p 15000
06/05/2016 19.75p 19.90p 19.75p 19.75p 995
05/05/2016 20.25p 20.25p 19.00p 19.75p 33408
04/05/2016 20.25p 20.25p 20.25p 20.25p 0
03/05/2016 20.00p 20.49p 19.85p 20.25p 113577
29/04/2016 19.75p 20.42p 19.55p 19.75p 40489
28/04/2016 19.75p 20.50p 19.75p 19.75p 2928
27/04/2016 19.50p 20.16p 19.25p 19.75p 96712
26/04/2016 19.50p 19.50p 19.50p 19.50p 0
25/04/2016 19.50p 19.50p 19.50p 19.50p 0
22/04/2016 19.50p 19.50p 19.20p 19.50p 2000
21/04/2016 19.50p 19.50p 19.50p 19.50p 0
20/04/2016 19.50p 19.50p 19.20p 19.50p 6397
19/04/2016 19.50p 19.50p 19.50p 19.50p 0
18/04/2016 19.50p 19.88p 19.00p 19.50p 70171
15/04/2016 19.50p 19.95p 19.10p 19.50p 11970
14/04/2016 19.50p 19.50p 19.50p 19.50p 0
13/04/2016 19.50p 19.75p 19.50p 19.50p 0
12/04/2016 20.25p 20.25p 19.25p 19.75p 67523
11/04/2016 18.75p 20.25p 18.75p 20.25p 20000
08/04/2016 18.00p 18.75p 17.50p 18.75p 115492
07/04/2016 18.25p 18.35p 17.50p 18.00p 15290
06/04/2016 18.25p 18.40p 18.01p 18.25p 2411
05/04/2016 18.25p 18.45p 17.50p 18.25p 27645
04/04/2016 18.25p 18.25p 18.00p 18.25p 81270
01/04/2016 19.50p 19.50p 18.10p 18.25p 37983
31/03/2016 19.75p 19.75p 19.00p 19.50p 14058
30/03/2016 20.75p 20.75p 19.75p 19.75p 0
29/03/2016 20.75p 20.75p 20.02p 20.75p 222
24/03/2016 20.75p 20.75p 20.75p 20.75p 0
23/03/2016 20.75p 20.75p 20.00p 20.75p 6283
22/03/2016 20.75p 21.50p 20.75p 20.75p 1000
21/03/2016 20.75p 20.75p 20.00p 20.75p 6000
18/03/2016 20.75p 20.75p 20.00p 20.75p 5027
17/03/2016 20.75p 21.10p 20.02p 20.75p 8795
16/03/2016 20.75p 20.90p 20.00p 20.75p 12814
15/03/2016 21.25p 21.50p 20.00p 20.75p 28039
14/03/2016 21.25p 21.25p 21.25p 21.25p 0
11/03/2016 21.25p 21.92p 20.40p 21.25p 17400
10/03/2016 21.25p 21.25p 21.25p 21.25p 0
09/03/2016 21.00p 22.00p 21.00p 21.25p 10888
08/03/2016 21.00p 21.60p 21.00p 21.00p 4553
07/03/2016 20.25p 21.70p 20.25p 21.00p 55479
04/03/2016 19.75p 20.25p 19.75p 20.25p 0
03/03/2016 19.75p 19.98p 19.50p 19.75p 50654
02/03/2016 19.88p 19.98p 19.50p 19.75p 30000
01/03/2016 19.37p 19.50p 19.00p 19.37p 50135
29/02/2016 19.37p 19.37p 19.37p 19.37p 0
26/02/2016 18.25p 19.89p 18.00p 19.37p 62614
25/02/2016 18.25p 18.25p 18.25p 18.25p 0
24/02/2016 18.38p 18.48p 18.00p 18.25p 34335
23/02/2016 19.00p 19.00p 18.38p 18.38p 8925
22/02/2016 19.13p 19.13p 19.00p 19.00p 3000
19/02/2016 19.25p 19.25p 19.00p 19.13p 3518
18/02/2016 21.00p 21.00p 19.00p 19.25p 51630
17/02/2016 21.13p 21.13p 20.75p 21.00p 5688
16/02/2016 21.25p 21.25p 21.00p 21.13p 32711
15/02/2016 21.25p 21.25p 21.25p 21.25p 3270
12/02/2016 21.25p 21.25p 21.25p 21.25p 0
11/02/2016 21.75p 21.75p 21.00p 21.25p 12650
10/02/2016 22.00p 22.00p 21.33p 21.75p 16701
09/02/2016 22.00p 22.00p 21.60p 22.00p 5241
08/02/2016 22.00p 22.10p 21.60p 22.00p 24711
05/02/2016 22.00p 22.00p 21.85p 22.00p 5913
04/02/2016 22.00p 22.00p 21.85p 22.00p 5200
03/02/2016 22.00p 22.00p 21.50p 22.00p 8694
02/02/2016 21.75p 22.50p 21.75p 22.00p 67488
01/02/2016 22.25p 22.25p 21.50p 21.75p 5000
29/01/2016 22.25p 22.25p 22.25p 22.25p 20000
28/01/2016 22.25p 22.25p 22.25p 22.25p 104
27/01/2016 23.00p 23.00p 21.00p 22.25p 31957
26/01/2016 23.00p 23.00p 23.00p 23.00p 0
25/01/2016 23.00p 23.00p 22.80p 23.00p 4772
22/01/2016 23.25p 23.25p 22.50p 23.00p 15778
21/01/2016 23.25p 23.25p 22.65p 23.25p 17166
20/01/2016 23.25p 23.30p 22.70p 23.25p 9799
19/01/2016 23.00p 23.40p 22.70p 23.25p 32074
18/01/2016 22.25p 22.35p 22.05p 22.25p 143658
15/01/2016 22.75p 22.75p 22.17p 22.25p 20000
14/01/2016 22.75p 22.75p 22.55p 22.75p 22000
13/01/2016 23.50p 23.50p 22.20p 22.75p 57500
12/01/2016 23.50p 23.50p 23.25p 23.50p 6397
11/01/2016 23.50p 23.50p 23.10p 23.50p 6638
08/01/2016 23.50p 24.00p 23.40p 23.50p 42000
07/01/2016 23.25p 23.55p 23.20p 23.50p 62860
06/01/2016 23.25p 23.25p 23.25p 23.25p 0
05/01/2016 23.25p 23.30p 23.00p 23.25p 13378
04/01/2016 22.00p 23.45p 22.00p 23.25p 67575
31/12/2015 21.75p 22.00p 21.00p 21.75p 14567
30/12/2015 22.50p 22.50p 21.10p 21.75p 74000
29/12/2015 23.50p 23.50p 22.10p 22.50p 4000
24/12/2015 23.50p 23.50p 23.03p 23.50p 500
23/12/2015 24.50p 24.50p 23.10p 23.50p 15000
22/12/2015 24.50p 24.50p 24.03p 24.50p 5000
21/12/2015 24.50p 25.00p 24.10p 24.50p 1094000
18/12/2015 24.50p 24.50p 24.50p 24.50p 0
17/12/2015 24.00p 24.75p 24.00p 24.50p 34933
16/12/2015 26.25p 26.25p 23.00p 24.00p 134381
15/12/2015 26.25p 26.25p 25.24p 26.25p 29108
14/12/2015 26.00p 26.50p 26.00p 26.25p 18635
11/12/2015 26.00p 26.00p 26.00p 26.00p 0
10/12/2015 26.00p 26.00p 26.00p 26.00p 0
09/12/2015 26.00p 26.00p 26.00p 26.00p 0
08/12/2015 27.25p 27.25p 26.00p 26.00p 16443
07/12/2015 29.00p 29.00p 26.75p 27.25p 67802
04/12/2015 28.50p 28.60p 28.50p 28.50p 7535
03/12/2015 29.50p 29.55p 28.50p 28.50p 18094
02/12/2015 29.50p 29.60p 29.50p 29.50p 1001
01/12/2015 30.25p 30.50p 29.00p 29.50p 57202
30/11/2015 29.50p 30.70p 29.50p 30.25p 55205
27/11/2015 27.50p 29.88p 27.40p 29.50p 161452
26/11/2015 27.50p 27.50p 27.49p 27.50p 500
25/11/2015 27.50p 27.50p 27.50p 27.50p 0
24/11/2015 27.50p 27.50p 27.50p 27.50p 0
23/11/2015 27.25p 27.50p 26.65p 27.50p 14247
20/11/2015 27.00p 27.70p 26.65p 27.25p 30025
19/11/2015 26.50p 27.00p 26.00p 27.00p 425180
18/11/2015 26.75p 26.75p 26.00p 26.50p 90995
17/11/2015 30.00p 30.00p 25.00p 26.75p 433499
16/11/2015 30.00p 30.50p 30.00p 30.00p 1598
13/11/2015 29.25p 30.50p 29.25p 30.00p 47705
12/11/2015 29.25p 29.25p 29.00p 29.25p 13600
11/11/2015 30.75p 31.00p 29.25p 29.25p 61216
10/11/2015 30.75p 30.75p 29.50p 30.75p 47621
09/11/2015 30.75p 31.00p 30.05p 30.75p 1094
06/11/2015 30.75p 31.13p 30.00p 30.75p 16706
05/11/2015 32.00p 32.00p 30.00p 30.75p 48284
04/11/2015 32.00p 32.00p 31.00p 32.00p 23033
03/11/2015 32.00p 32.50p 31.10p 32.00p 67469
02/11/2015 32.00p 32.70p 31.25p 32.00p 43634
30/10/2015 32.00p 32.80p 30.50p 32.00p 62037

*Close Price adjusted for both dividends and splits