Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Yourgene Health (YGEN) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2018 | 4.45p | 4.47p | 4.41p | 4.45p | 104859 |
| 09/03/2018 | 4.60p | 4.60p | 4.27p | 4.40p | 1164671 |
| 08/03/2018 | 4.60p | 4.65p | 4.52p | 4.60p | 330700 |
| 07/03/2018 | 4.80p | 4.80p | 4.60p | 4.60p | 1971864 |
| 06/03/2018 | 4.90p | 4.90p | 4.70p | 4.85p | 70931 |
| 05/03/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 81375 |
| 02/03/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 11304 |
| 01/03/2018 | 4.90p | 4.90p | 4.89p | 4.90p | 20388 |
| 28/02/2018 | 4.95p | 5.00p | 4.90p | 4.90p | 435203 |
| 27/02/2018 | 4.95p | 4.95p | 4.90p | 4.95p | 5420 |
| 26/02/2018 | 4.95p | 4.97p | 4.90p | 4.95p | 27625 |
| 23/02/2018 | 5.10p | 5.10p | 4.90p | 4.95p | 563067 |
| 22/02/2018 | 5.25p | 5.25p | 5.10p | 5.10p | 157993 |
| 21/02/2018 | 5.25p | 5.25p | 5.12p | 5.25p | 115255 |
| 20/02/2018 | 5.25p | 5.25p | 5.10p | 5.25p | 446148 |
| 19/02/2018 | 5.25p | 5.27p | 5.10p | 5.25p | 194741 |
| 16/02/2018 | 5.25p | 5.25p | 5.19p | 5.25p | 424199 |
| 15/02/2018 | 5.35p | 5.35p | 5.03p | 5.25p | 134179 |
| 14/02/2018 | 4.95p | 5.44p | 4.85p | 5.35p | 508348 |
| 13/02/2018 | 5.10p | 5.10p | 4.75p | 4.95p | 330892 |
| 12/02/2018 | 5.20p | 5.20p | 4.90p | 5.10p | 187519 |
| 09/02/2018 | 5.25p | 5.25p | 5.02p | 5.20p | 158000 |
| 08/02/2018 | 5.25p | 5.30p | 5.10p | 5.25p | 158660 |
| 07/02/2018 | 4.90p | 5.30p | 4.90p | 5.25p | 1389735 |
| 06/02/2018 | 4.90p | 5.00p | 4.80p | 4.90p | 151781 |
| 05/02/2018 | 5.05p | 5.20p | 4.85p | 4.90p | 1383478 |
| 02/02/2018 | 5.05p | 5.20p | 4.90p | 5.05p | 352884 |
| 01/02/2018 | 5.05p | 5.05p | 4.90p | 5.05p | 238692 |
| 31/01/2018 | 5.00p | 5.18p | 4.90p | 5.05p | 239515 |
| 30/01/2018 | 4.85p | 5.20p | 4.70p | 5.00p | 736032 |
| 29/01/2018 | 4.75p | 5.00p | 4.70p | 4.85p | 1105784 |
| 26/01/2018 | 4.63p | 4.93p | 4.63p | 4.75p | 695553 |
| 25/01/2018 | 4.63p | 4.72p | 4.50p | 4.63p | 705864 |
| 24/01/2018 | 4.50p | 4.84p | 4.25p | 4.63p | 2914157 |
| 23/01/2018 | 4.50p | 4.60p | 4.29p | 4.50p | 463480 |
| 22/01/2018 | 4.50p | 4.68p | 4.31p | 4.50p | 503241 |
| 19/01/2018 | 4.50p | 4.54p | 4.31p | 4.50p | 187818 |
| 18/01/2018 | 4.50p | 4.50p | 4.38p | 4.50p | 26729 |
| 17/01/2018 | 4.50p | 4.62p | 4.36p | 4.50p | 270161 |
| 16/01/2018 | 4.50p | 4.50p | 4.48p | 4.50p | 5375 |
| 15/01/2018 | 4.50p | 4.68p | 4.42p | 4.50p | 425596 |
| 12/01/2018 | 4.63p | 4.67p | 4.27p | 4.50p | 1299608 |
| 11/01/2018 | 4.63p | 4.73p | 4.30p | 4.63p | 776075 |
| 10/01/2018 | 4.85p | 4.85p | 4.46p | 4.63p | 796264 |
| 09/01/2018 | 4.85p | 4.89p | 4.63p | 4.85p | 241689 |
| 08/01/2018 | 4.85p | 4.98p | 4.70p | 4.85p | 1049096 |
| 05/01/2018 | 4.85p | 5.14p | 4.70p | 4.85p | 457566 |
| 04/01/2018 | 5.15p | 5.15p | 4.63p | 4.85p | 300771 |
| 03/01/2018 | 5.25p | 5.43p | 4.83p | 5.15p | 165574 |
| 02/01/2018 | 5.10p | 5.25p | 4.64p | 5.25p | 708805 |
| 29/12/2017 | 5.25p | 5.25p | 4.75p | 5.13p | 901448 |
| 28/12/2017 | 5.13p | 5.13p | 5.03p | 5.13p | 57141 |
| 27/12/2017 | 5.13p | 5.13p | 5.03p | 5.13p | 135970 |
| 22/12/2017 | 5.13p | 5.20p | 5.03p | 5.13p | 41000 |
| 21/12/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 40062 |
| 20/12/2017 | 5.13p | 5.21p | 5.00p | 5.13p | 385662 |
| 19/12/2017 | 5.13p | 5.25p | 5.06p | 5.13p | 261837 |
| 18/12/2017 | 5.25p | 5.25p | 5.01p | 5.13p | 152582 |
| 15/12/2017 | 5.38p | 5.43p | 4.96p | 5.25p | 563693 |
| 14/12/2017 | 5.75p | 5.75p | 5.25p | 5.38p | 742517 |
| 13/12/2017 | 5.63p | 5.75p | 5.50p | 5.75p | 588932 |
| 12/12/2017 | 5.63p | 5.67p | 5.53p | 5.63p | 69068 |
| 11/12/2017 | 5.75p | 5.97p | 5.50p | 5.63p | 1792160 |
| 08/12/2017 | 5.63p | 5.63p | 5.25p | 5.63p | 527241 |
| 07/12/2017 | 5.88p | 5.88p | 5.38p | 5.63p | 503285 |
| 06/12/2017 | 5.88p | 5.88p | 5.75p | 5.88p | 67900 |
| 05/12/2017 | 6.25p | 6.25p | 5.62p | 5.88p | 388927 |
| 04/12/2017 | 6.38p | 6.40p | 6.01p | 6.25p | 493096 |
| 01/12/2017 | 6.13p | 6.48p | 6.00p | 6.13p | 422517 |
| 30/11/2017 | 6.38p | 6.39p | 5.83p | 6.13p | 759455 |
| 29/11/2017 | 5.75p | 6.38p | 5.56p | 6.38p | 1507506 |
| 28/11/2017 | 5.13p | 5.75p | 5.01p | 5.75p | 2519643 |
| 27/11/2017 | 5.25p | 5.64p | 5.10p | 5.13p | 1595311 |
| 24/11/2017 | 5.13p | 5.34p | 5.10p | 5.25p | 464442 |
| 23/11/2017 | 5.38p | 5.38p | 4.50p | 5.13p | 4465683 |
| 22/11/2017 | 4.63p | 4.70p | 4.05p | 4.38p | 4831816 |
| 21/11/2017 | 7.88p | 7.88p | 4.25p | 4.63p | 11550324 |
| 20/11/2017 | 8.00p | 8.00p | 7.75p | 7.88p | 89367 |
| 17/11/2017 | 8.00p | 8.13p | 7.75p | 8.00p | 773968 |
| 16/11/2017 | 7.88p | 8.18p | 7.75p | 8.00p | 756510 |
| 15/11/2017 | 7.63p | 8.00p | 7.62p | 7.88p | 448541 |
| 14/11/2017 | 8.00p | 8.00p | 7.63p | 7.63p | 252571 |
| 13/11/2017 | 8.00p | 8.07p | 7.75p | 8.00p | 132982 |
| 10/11/2017 | 7.63p | 8.00p | 7.52p | 8.00p | 657815 |
| 09/11/2017 | 8.00p | 8.02p | 7.52p | 7.63p | 662474 |
| 08/11/2017 | 8.00p | 8.04p | 7.83p | 8.00p | 364911 |
| 07/11/2017 | 8.00p | 8.13p | 7.75p | 8.00p | 255345 |
| 06/11/2017 | 7.88p | 8.25p | 7.88p | 8.00p | 1856624 |
| 03/11/2017 | 7.50p | 8.00p | 7.38p | 7.88p | 362182 |
| 02/11/2017 | 7.63p | 7.75p | 7.50p | 7.50p | 73818 |
| 01/11/2017 | 7.63p | 7.89p | 7.53p | 7.63p | 113582 |
| 31/10/2017 | 7.75p | 7.83p | 7.50p | 7.63p | 170178 |
| 30/10/2017 | 7.88p | 7.88p | 7.62p | 7.75p | 53235 |
| 27/10/2017 | 8.00p | 8.00p | 7.75p | 7.88p | 334501 |
| 26/10/2017 | 8.00p | 8.10p | 7.75p | 8.00p | 388811 |
| 25/10/2017 | 7.25p | 8.07p | 7.25p | 8.00p | 330958 |
| 24/10/2017 | 7.13p | 7.50p | 7.00p | 7.25p | 568187 |
| 23/10/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 264089 |
| 20/10/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 2264 |
| 19/10/2017 | 7.13p | 7.75p | 7.00p | 7.13p | 685538 |
| 18/10/2017 | 7.13p | 7.25p | 6.85p | 7.13p | 780994 |
| 17/10/2017 | 7.38p | 7.38p | 7.00p | 7.13p | 920030 |
| 16/10/2017 | 7.50p | 7.50p | 7.27p | 7.38p | 257037 |
| 13/10/2017 | 7.38p | 7.50p | 7.38p | 7.50p | 918327 |
| 12/10/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 126639 |
| 11/10/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 112666 |
| 10/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 133570 |
| 09/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 175518 |
| 06/10/2017 | 7.63p | 8.00p | 7.50p | 7.63p | 50603 |
| 05/10/2017 | 7.50p | 7.63p | 7.38p | 7.63p | 282342 |
| 04/10/2017 | 7.63p | 7.63p | 7.63p | 7.63p | 305945 |
| 03/10/2017 | 8.00p | 8.13p | 7.63p | 7.63p | 1515690 |
| 02/10/2017 | 8.25p | 8.25p | 7.63p | 8.00p | 742598 |
| 29/09/2017 | 8.25p | 8.63p | 8.13p | 8.25p | 1134258 |
| 28/09/2017 | 8.00p | 8.13p | 8.00p | 8.13p | 1059899 |
| 27/09/2017 | 7.88p | 8.00p | 7.75p | 8.00p | 73680 |
| 26/09/2017 | 7.88p | 8.00p | 7.88p | 7.88p | 601851 |
| 25/09/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 401466 |
| 22/09/2017 | 8.13p | 8.25p | 7.88p | 8.00p | 981492 |
| 21/09/2017 | 7.75p | 8.13p | 7.50p | 8.13p | 1351083 |
| 20/09/2017 | 7.88p | 7.88p | 7.63p | 7.75p | 593252 |
| 19/09/2017 | 7.88p | 8.13p | 7.88p | 7.88p | 1266123 |
| 18/09/2017 | 8.00p | 8.00p | 7.88p | 7.88p | 531590 |
| 15/09/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 69557 |
| 14/09/2017 | 7.75p | 8.00p | 7.75p | 8.00p | 747063 |
| 13/09/2017 | 8.13p | 8.13p | 7.75p | 7.75p | 152694 |
| 12/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 10779 |
| 11/09/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 514362 |
| 08/09/2017 | 8.25p | 8.25p | 7.88p | 8.13p | 785577 |
| 07/09/2017 | 8.75p | 8.75p | 7.75p | 8.25p | 998951 |
| 06/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 78205 |
| 05/09/2017 | 8.75p | 8.88p | 8.25p | 8.75p | 321204 |
| 04/09/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 72862 |
| 01/09/2017 | 8.75p | 8.75p | 8.63p | 8.75p | 195354 |
| 31/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 596900 |
| 30/08/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 365607 |
| 29/08/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 822805 |
| 25/08/2017 | 8.38p | 8.75p | 8.38p | 8.75p | 149815 |
| 24/08/2017 | 8.25p | 8.38p | 8.25p | 8.38p | 300056 |
| 23/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 52127 |
| 22/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 388357 |
| 21/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 468096 |
| 18/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 541482 |
| 17/08/2017 | 8.13p | 8.25p | 8.13p | 8.25p | 540673 |
| 16/08/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 72798 |
| 15/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 133029 |
| 14/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 135595 |
| 11/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 166293 |
| 10/08/2017 | 8.63p | 8.63p | 8.13p | 8.25p | 1049976 |
| 09/08/2017 | 8.88p | 8.88p | 8.63p | 8.63p | 1001234 |
| 08/08/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 174561 |
| 07/08/2017 | 9.38p | 9.38p | 8.75p | 8.88p | 705893 |
| 04/08/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 82203 |
| 03/08/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 267286 |
| 02/08/2017 | 9.63p | 9.63p | 9.38p | 9.38p | 17983 |
| 01/08/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 199984 |
| 31/07/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 43511 |
| 28/07/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 230369 |
| 27/07/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 384522 |
| 26/07/2017 | 9.63p | 9.63p | 9.38p | 9.63p | 574891 |
| 25/07/2017 | 9.38p | 9.63p | 9.38p | 9.63p | 827123 |
| 24/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 59042 |
| 21/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 311828 |
| 20/07/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 206445 |
| 19/07/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 1779799 |
| 18/07/2017 | 9.25p | 9.38p | 9.25p | 9.38p | 567348 |
| 17/07/2017 | 9.13p | 9.25p | 9.13p | 9.25p | 565602 |
| 14/07/2017 | 9.38p | 9.38p | 9.13p | 9.13p | 602972 |
| 13/07/2017 | 9.50p | 9.50p | 9.38p | 9.38p | 665519 |
| 12/07/2017 | 9.50p | 9.50p | 9.13p | 9.50p | 910055 |
| 11/07/2017 | 9.75p | 9.75p | 9.13p | 9.25p | 843629 |
| 10/07/2017 | 9.88p | 9.88p | 9.63p | 9.75p | 876234 |
| 07/07/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 659750 |
| 06/07/2017 | 9.88p | 9.88p | 9.63p | 9.63p | 380052 |
| 05/07/2017 | 9.88p | 10.00p | 9.88p | 9.88p | 465175 |
| 04/07/2017 | 10.00p | 10.00p | 9.88p | 9.88p | 87609 |
| 03/07/2017 | 10.38p | 10.38p | 9.38p | 10.00p | 1744628 |
| 30/06/2017 | 10.38p | 10.38p | 10.38p | 10.38p | 1314993 |
| 29/06/2017 | 10.25p | 10.38p | 10.25p | 10.38p | 529338 |
| 28/06/2017 | 10.00p | 10.50p | 10.00p | 10.25p | 1665938 |
| 27/06/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 101535 |
| 26/06/2017 | 9.88p | 10.00p | 9.88p | 10.00p | 1056423 |
| 23/06/2017 | 9.88p | 9.88p | 9.75p | 9.88p | 648769 |
| 22/06/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 21/06/2017 | 10.13p | 10.13p | 9.50p | 9.88p | 0 |
| 20/06/2017 | 9.63p | 10.13p | 9.63p | 10.13p | 0 |
| 19/06/2017 | 9.88p | 10.13p | 9.63p | 9.63p | 0 |
| 16/06/2017 | 10.00p | 10.10p | 9.75p | 9.88p | 634647 |
| 15/06/2017 | 9.88p | 10.18p | 9.81p | 9.88p | 647339 |
| 14/06/2017 | 10.13p | 10.20p | 9.82p | 9.88p | 346299 |
| 13/06/2017 | 9.88p | 10.25p | 9.87p | 10.13p | 425524 |
| 12/06/2017 | 9.75p | 10.00p | 9.60p | 9.88p | 1085646 |
| 09/06/2017 | 9.88p | 9.96p | 9.58p | 9.75p | 314646 |
| 08/06/2017 | 9.88p | 9.93p | 9.75p | 9.88p | 6014 |
| 07/06/2017 | 9.63p | 9.95p | 9.55p | 9.88p | 343389 |
| 06/06/2017 | 10.00p | 10.00p | 9.52p | 9.63p | 350608 |
| 05/06/2017 | 9.75p | 10.00p | 9.75p | 10.00p | 449983 |
| 02/06/2017 | 9.63p | 9.75p | 9.51p | 9.63p | 562770 |
| 01/06/2017 | 10.13p | 10.13p | 9.56p | 9.63p | 1903333 |
| 31/05/2017 | 10.13p | 10.24p | 10.00p | 10.13p | 765951 |
*Close Price adjusted for both dividends and splits