Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

YOURGENE HEALTH PLC ORD 0.1P Historic Prices

 
     
Date Open High Low Close Volume
Oct 14, 2019 12.20 12.20 11.85 12.00 1,464,439
Oct 11, 2019 11.44 11.74 11.15 11.50 572,098
Oct 10, 2019 11.51 11.51 11.15 11.25 363,634
Oct 9, 2019 11.55 11.79 11.50 11.63 261,364
Oct 8, 2019 11.50 11.85 11.50 11.75 619,445
Oct 7, 2019 11.77 12.00 11.53 11.75 454,235
Oct 4, 2019 11.89 12.10 11.60 12.00 465,996
Oct 3, 2019 11.90 12.19 11.59 11.75 468,250
Oct 2, 2019 11.60 11.82 11.50 11.75 298,425
Oct 1, 2019 11.63 12.00 11.60 11.75 339,170
Sep 30, 2019 12.05 12.25 11.25 11.88 711,407
Sep 27, 2019 12.15 12.25 12.00 12.25 453,722
Sep 26, 2019 12.52 12.58 12.15 12.38 775,610
Sep 25, 2019 12.44 12.44 12.26 12.38 270,265
Sep 24, 2019 12.50 12.50 12.25 12.38 703,536
Sep 23, 2019 12.09 12.60 11.80 12.50 1,177,218
Sep 20, 2019 12.00 12.21 11.71 12.00 607,221
Sep 19, 2019 11.57 12.15 11.38 11.75 811,988
Sep 18, 2019 11.55 11.69 11.29 11.50 904,720
Sep 17, 2019 11.56 11.60 11.26 11.50 324,103
Sep 16, 2019 11.49 11.49 11.25 11.25 546,256
Sep 13, 2019 11.36 11.50 11.36 11.50 113,884
Sep 12, 2019 11.36 11.55 11.34 11.50 192,597
Sep 11, 2019 11.41 11.59 11.25 11.50 157,053
Sep 10, 2019 11.31 11.68 11.25 11.50 1,733,983
Sep 9, 2019 11.18 11.69 11.18 11.50 665,741
Sep 6, 2019 11.25 11.25 11.15 11.25 131,474
Sep 5, 2019 11.80 11.80 11.31 11.50 427,327
Sep 4, 2019 11.56 12.00 11.51 11.75 782,818
Sep 3, 2019 11.16 11.75 11.16 11.75 1,506,945
Sep 2, 2019 11.25 11.50 11.10 11.25 259,649
Aug 30, 2019 10.51 11.30 10.51 11.13 302,010
Aug 29, 2019 10.90 10.90 10.51 10.75 211,889
Aug 28, 2019 10.78 11.04 10.55 10.75 529,420
Aug 27, 2019 11.06 11.18 10.78 11.00 381,107
Aug 26, 2019 10.93 0.00 0.00 11.25 0
Aug 22, 2019 10.66 10.84 10.59 10.75 173,283
Aug 21, 2019 10.78 10.95 10.58 10.75 433,121
Aug 20, 2019 10.64 10.84 10.56 10.75 236,085
Aug 19, 2019 10.88 10.88 10.50 10.75 690,353
Aug 16, 2019 10.77 10.99 10.76 11.00 365,969
Aug 15, 2019 11.08 11.08 10.76 11.00 1,047,741
Aug 14, 2019 11.10 11.29 11.05 11.13 241,370
Aug 13, 2019 11.29 11.29 11.10 11.25 185,210
Aug 12, 2019 11.59 0.00 0.00 11.25 495,175
Aug 9, 2019 11.59 11.77 11.51 11.75 310,154
Aug 8, 2019 11.55 11.87 11.55 11.75 146,560
Aug 7, 2019 11.90 11.90 11.50 11.75 371,008
Aug 6, 2019 11.82 12.09 11.75 11.88 588,363
Aug 5, 2019 12.50 0.00 11.82 12.00 1,087,149
Showing 1 to 50 of 243