Yourgene Health (YGEN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Yourgene Health

Date Open High Low Close* Volume
11/08/2016 9.88p 9.88p 9.75p 9.88p 252447
10/08/2016 9.75p 9.95p 9.75p 9.88p 183385
09/08/2016 10.00p 10.09p 9.70p 9.75p 415732
08/08/2016 10.25p 10.44p 10.00p 10.00p 905279
05/08/2016 9.88p 10.25p 9.51p 10.13p 891927
04/08/2016 9.50p 9.74p 9.15p 9.63p 931337
03/08/2016 9.50p 9.62p 9.31p 9.50p 251580
02/08/2016 9.38p 9.55p 9.30p 9.50p 1012499
01/08/2016 9.88p 9.88p 9.00p 9.38p 1785039
29/07/2016 9.88p 10.24p 9.75p 9.88p 1159667
28/07/2016 9.63p 9.88p 9.25p 9.88p 4316409
27/07/2016 8.25p 9.40p 8.25p 9.38p 2125262
26/07/2016 7.88p 8.37p 7.88p 8.25p 1765987
25/07/2016 7.38p 7.94p 7.38p 7.88p 1024165
22/07/2016 7.88p 7.88p 7.36p 7.38p 659054
21/07/2016 7.88p 8.00p 7.50p 7.88p 747215
20/07/2016 7.88p 7.88p 7.50p 7.88p 938307
19/07/2016 7.88p 7.88p 7.75p 7.88p 242995
18/07/2016 7.88p 7.88p 7.75p 7.88p 150619
15/07/2016 7.88p 7.88p 7.75p 7.88p 185573
14/07/2016 8.00p 8.00p 7.75p 7.88p 616190
13/07/2016 8.00p 8.10p 7.77p 8.00p 445461
12/07/2016 8.13p 8.13p 7.78p 8.00p 370073
11/07/2016 8.38p 8.38p 7.83p 8.13p 599066
08/07/2016 8.25p 8.40p 8.25p 8.38p 307113
07/07/2016 8.13p 8.25p 7.75p 8.25p 1969427
06/07/2016 9.13p 9.13p 8.31p 8.38p 1612264
05/07/2016 9.25p 9.25p 9.00p 9.13p 189437
04/07/2016 9.38p 9.50p 9.00p 9.25p 966644
01/07/2016 8.88p 9.50p 8.81p 9.25p 866755
30/06/2016 8.88p 8.88p 8.75p 8.88p 149735
29/06/2016 8.63p 8.88p 8.60p 8.88p 265337
28/06/2016 8.50p 8.75p 8.32p 8.63p 149160
27/06/2016 9.25p 9.37p 8.17p 8.50p 953900
24/06/2016 9.25p 9.25p 9.00p 9.25p 577295
23/06/2016 9.63p 9.65p 9.50p 9.63p 86879
22/06/2016 9.63p 9.63p 9.50p 9.63p 191155
21/06/2016 9.75p 9.75p 9.50p 9.63p 44590
20/06/2016 9.75p 9.75p 9.36p 9.75p 601797
17/06/2016 9.63p 9.75p 9.50p 9.75p 247177
16/06/2016 9.88p 9.88p 9.10p 9.63p 213520
15/06/2016 9.50p 9.88p 9.31p 9.88p 893938
14/06/2016 10.13p 10.13p 9.48p 9.50p 933717
13/06/2016 10.25p 10.50p 9.85p 10.13p 1173001
10/06/2016 9.75p 10.89p 9.55p 10.25p 4456733
09/06/2016 9.25p 9.75p 9.17p 9.75p 863849
08/06/2016 9.00p 9.50p 8.87p 9.25p 1969547
07/06/2016 9.25p 9.29p 8.80p 9.00p 1152789
06/06/2016 9.38p 9.40p 8.80p 9.25p 395286
03/06/2016 9.13p 9.44p 8.90p 9.38p 2144095
02/06/2016 8.63p 9.14p 8.63p 9.13p 510448
01/06/2016 8.63p 8.69p 8.62p 8.63p 59729
31/05/2016 8.63p 8.67p 8.58p 8.63p 379145
27/05/2016 8.88p 8.88p 8.50p 8.63p 907947
26/05/2016 8.88p 9.00p 8.63p 8.88p 942681
25/05/2016 8.63p 8.93p 8.60p 8.88p 742293
24/05/2016 8.63p 8.68p 8.56p 8.63p 493946
23/05/2016 8.88p 8.88p 8.51p 8.63p 333449
20/05/2016 8.63p 8.88p 8.63p 8.88p 1252140
19/05/2016 8.63p 8.75p 8.50p 8.63p 927993
18/05/2016 8.63p 8.84p 8.61p 8.63p 728672
17/05/2016 8.88p 8.88p 8.55p 8.63p 632833
16/05/2016 9.13p 9.13p 8.60p 8.88p 1394764
13/05/2016 9.00p 9.25p 8.89p 9.13p 1150448
12/05/2016 9.00p 9.25p 8.85p 9.00p 473263
11/05/2016 8.88p 9.13p 8.80p 9.00p 673048
10/05/2016 8.88p 9.00p 8.75p 8.88p 469633
09/05/2016 8.88p 9.25p 8.75p 8.88p 1479731
06/05/2016 9.13p 9.13p 8.75p 8.88p 737789
05/05/2016 9.00p 9.13p 9.00p 9.13p 377508
04/05/2016 9.13p 9.17p 9.00p 9.13p 88045
03/05/2016 9.63p 9.72p 9.00p 9.13p 1622540
29/04/2016 9.88p 9.88p 9.36p 9.63p 565486
28/04/2016 10.13p 10.17p 9.75p 9.88p 682992
27/04/2016 9.88p 10.32p 9.88p 10.13p 1173780
26/04/2016 9.88p 10.00p 9.75p 9.88p 815859
25/04/2016 9.88p 10.44p 9.88p 9.88p 1637095
22/04/2016 10.38p 10.38p 9.00p 9.88p 2482290
21/04/2016 10.13p 10.47p 9.83p 10.38p 1501868
20/04/2016 10.25p 10.92p 9.71p 10.13p 4434892
19/04/2016 10.38p 10.75p 9.58p 10.00p 1874372
18/04/2016 10.88p 11.13p 10.13p 10.38p 4661636
15/04/2016 10.75p 11.17p 10.33p 10.88p 10840201
14/04/2016 9.00p 10.38p 8.83p 10.38p 6553308
13/04/2016 9.25p 9.55p 8.80p 9.00p 8750665
12/04/2016 9.38p 9.38p 6.50p 8.88p 100569608
11/04/2016 9.75p 10.00p 9.25p 9.38p 2179544
08/04/2016 9.38p 9.40p 9.00p 9.38p 1047332
07/04/2016 9.88p 9.88p 9.33p 9.38p 1171760
06/04/2016 10.00p 10.25p 9.75p 9.88p 318863
05/04/2016 9.88p 10.50p 9.75p 10.00p 1345245
04/04/2016 9.88p 10.25p 9.55p 9.88p 450154
01/04/2016 9.88p 10.00p 9.77p 9.88p 252306
31/03/2016 9.38p 10.00p 9.28p 10.00p 1108393
30/03/2016 9.63p 9.71p 9.25p 9.38p 1415032
29/03/2016 9.88p 9.88p 9.50p 9.63p 1493224
24/03/2016 9.88p 9.88p 9.55p 9.88p 353249
23/03/2016 9.88p 9.90p 9.77p 9.88p 117011
22/03/2016 9.88p 10.00p 9.77p 9.88p 1240942
21/03/2016 10.63p 10.69p 9.81p 9.88p 931972
18/03/2016 10.25p 10.34p 9.85p 10.13p 1287306
17/03/2016 10.38p 10.38p 10.06p 10.25p 1229421
16/03/2016 10.38p 10.45p 10.16p 10.38p 381786
15/03/2016 10.88p 10.98p 10.25p 10.38p 2260573
14/03/2016 10.25p 10.96p 10.03p 10.88p 4420382
11/03/2016 10.00p 10.20p 10.00p 10.13p 1851780
10/03/2016 10.25p 10.48p 9.99p 10.00p 2738793
09/03/2016 10.38p 10.80p 8.00p 10.00p 61813312
08/03/2016 10.25p 11.00p 10.00p 10.13p 1852578
07/03/2016 10.75p 10.75p 10.00p 10.25p 1474432
04/03/2016 10.75p 10.92p 10.10p 10.63p 2293771
03/03/2016 10.63p 11.30p 10.50p 10.75p 1208579
02/03/2016 11.13p 11.13p 10.53p 10.63p 1130011
01/03/2016 11.25p 11.25p 10.50p 10.88p 1168649
29/02/2016 10.63p 11.55p 10.60p 11.13p 2183785
26/02/2016 12.00p 12.00p 10.00p 10.63p 4401554
25/02/2016 12.13p 12.40p 12.08p 12.13p 1162606
24/02/2016 12.63p 12.74p 12.00p 12.13p 514197
23/02/2016 13.12p 13.43p 12.63p 12.63p 546738
22/02/2016 13.00p 13.19p 12.90p 13.12p 366089
19/02/2016 13.75p 13.81p 12.75p 13.00p 1055437
18/02/2016 14.38p 16.25p 13.50p 13.75p 802596
17/02/2016 14.50p 15.00p 14.21p 14.38p 113375
16/02/2016 14.62p 14.62p 14.27p 14.50p 83785
15/02/2016 14.75p 14.88p 14.27p 14.62p 237655
12/02/2016 14.75p 14.90p 14.60p 14.75p 158103
11/02/2016 14.25p 15.00p 14.15p 14.75p 992230
10/02/2016 15.00p 15.00p 14.05p 14.25p 932596
09/02/2016 15.63p 15.63p 14.61p 15.00p 375203
08/02/2016 16.13p 16.13p 15.26p 15.63p 311958
05/02/2016 16.13p 16.19p 15.50p 16.13p 120797
04/02/2016 16.25p 16.25p 15.80p 16.13p 546966
03/02/2016 16.25p 16.60p 16.00p 16.25p 555870
02/02/2016 16.37p 16.37p 15.80p 16.13p 539886
01/02/2016 16.00p 16.00p 15.75p 16.00p 221180
29/01/2016 15.88p 16.10p 15.55p 16.00p 567383
28/01/2016 15.75p 16.25p 15.75p 15.88p 491583
27/01/2016 16.25p 16.43p 15.75p 16.00p 443430
26/01/2016 16.00p 16.25p 15.75p 16.25p 361376
25/01/2016 16.75p 16.79p 16.00p 16.13p 882637
22/01/2016 15.75p 16.88p 15.75p 16.75p 954074
21/01/2016 15.75p 15.85p 15.50p 15.75p 161332
20/01/2016 15.88p 15.89p 15.50p 15.75p 174227
19/01/2016 15.25p 15.93p 15.25p 15.88p 190981
18/01/2016 15.75p 16.26p 15.00p 15.25p 453007
15/01/2016 16.25p 17.00p 15.50p 15.75p 1383516
14/01/2016 16.13p 16.13p 15.00p 15.50p 1129032
13/01/2016 16.37p 16.45p 16.00p 16.13p 938750
12/01/2016 16.63p 16.73p 16.06p 16.37p 883168
11/01/2016 16.63p 17.14p 16.52p 16.63p 830899
08/01/2016 18.13p 18.13p 16.00p 16.63p 1997058
07/01/2016 18.13p 18.14p 17.75p 18.13p 235847
06/01/2016 18.25p 18.28p 18.01p 18.25p 373470
05/01/2016 18.13p 18.44p 18.00p 18.25p 1594521
04/01/2016 18.25p 18.28p 18.00p 18.13p 431799
31/12/2015 18.50p 18.50p 18.01p 18.25p 642330
30/12/2015 18.50p 18.65p 18.26p 18.50p 629968
29/12/2015 18.13p 18.59p 17.82p 18.50p 748701
24/12/2015 18.13p 18.30p 17.81p 18.13p 80179
23/12/2015 17.50p 18.50p 17.25p 18.00p 1418374
22/12/2015 17.50p 17.50p 16.50p 17.50p 431140
21/12/2015 17.63p 18.00p 17.22p 17.50p 351194
18/12/2015 18.25p 18.25p 17.60p 17.63p 729921
17/12/2015 18.75p 18.94p 17.50p 18.13p 2024930
16/12/2015 19.50p 19.50p 18.55p 18.75p 827111
15/12/2015 20.38p 20.38p 18.77p 19.50p 822731
14/12/2015 21.50p 21.50p 19.50p 20.00p 967957
11/12/2015 20.50p 20.72p 19.37p 20.63p 1201409
10/12/2015 19.88p 20.50p 19.37p 20.50p 1306934
09/12/2015 19.88p 19.88p 19.75p 19.88p 163640
08/12/2015 19.75p 20.06p 19.50p 19.88p 500290
07/12/2015 19.50p 20.00p 19.26p 19.75p 994400
04/12/2015 19.75p 20.00p 19.30p 19.50p 934776
03/12/2015 20.13p 20.13p 19.50p 19.75p 570043
02/12/2015 20.00p 21.00p 19.63p 20.13p 1454007
01/12/2015 18.88p 19.39p 18.88p 19.25p 319173
30/11/2015 19.25p 19.25p 18.75p 18.88p 610426
27/11/2015 18.75p 19.35p 18.52p 19.25p 135451
26/11/2015 18.75p 18.90p 18.17p 18.75p 550865
25/11/2015 18.50p 18.84p 18.49p 18.75p 359236
24/11/2015 18.50p 18.64p 17.91p 18.50p 360418
23/11/2015 19.63p 19.63p 18.00p 18.50p 1870758
20/11/2015 19.75p 19.75p 19.28p 19.63p 158850
19/11/2015 20.25p 20.25p 19.30p 19.75p 309446
18/11/2015 20.25p 20.60p 19.40p 20.25p 1297252
17/11/2015 18.63p 20.50p 18.41p 20.38p 1559706
16/11/2015 19.00p 19.50p 18.25p 18.50p 1307000
13/11/2015 18.25p 19.20p 18.08p 19.13p 1713242
12/11/2015 18.38p 18.80p 17.63p 18.25p 1292559
11/11/2015 17.38p 17.74p 17.33p 17.50p 1499880
10/11/2015 17.38p 18.00p 17.28p 17.38p 739185
09/11/2015 18.25p 18.37p 17.30p 17.50p 664891
06/11/2015 17.75p 18.38p 17.75p 18.25p 758832
05/11/2015 17.25p 18.37p 17.10p 17.75p 1513055
04/11/2015 17.13p 17.33p 17.00p 17.25p 774180
03/11/2015 16.25p 17.06p 16.01p 17.00p 487896
02/11/2015 16.00p 16.35p 15.80p 16.25p 426658
30/10/2015 15.75p 16.00p 15.05p 16.00p 686133
29/10/2015 15.88p 16.40p 15.25p 15.75p 762842
28/10/2015 15.50p 16.25p 15.50p 15.88p 1120151

*Close Price adjusted for both dividends and splits