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
May 29, 2020 19.64 19.64 18.525 18.75 2,250,774
May 28, 2020 20.275 20.35 19.00 19.50 1,212,482
May 27, 2020 19.70 20.40 19.2222 20.00 3,428,196
May 26, 2020 18.00 21.95 18.00 19.50 7,116,140
May 25, 2020 18.10 0.00 0.00 18.25 0
May 22, 2020 18.10 18.90 18.00 18.25 4,044,926
May 21, 2020 18.40 18.77 16.25 18.10 12,827,800
May 20, 2020 17.81 18.67 17.50 18.50 1,682,629
May 19, 2020 18.42 18.42 17.50 18.00 1,590,607
May 18, 2020 18.188 19.00 17.85 18.60 2,569,707
May 15, 2020 17.195 18.28 17.195 18.00 1,651,315
May 14, 2020 18.35 18.35 17.00 17.50 1,838,389
May 13, 2020 18.53 18.64 17.50 18.50 1,702,954
May 12, 2020 18.76 19.00 18.10 18.50 1,115,985
May 11, 2020 18.97 19.50 18.30 19.00 1,206,578
May 8, 2020 0.00 0.00 0.00 18.50 0
May 7, 2020 19.54 19.54 18.00 18.50 1,189,493
May 6, 2020 19.38 20.00 19.00 19.50 1,063,653
May 5, 2020 19.115 20.00 19.00 19.50 1,675,214
May 4, 2020 19.349 20.00 18.65 19.50 2,912,383
May 1, 2020 19.01 19.55 18.00 18.75 3,655,583
Apr 30, 2020 17.985 19.70 17.50 19.00 4,072,432
Apr 29, 2020 17.03 18.00 17.00 17.75 3,122,512
Apr 28, 2020 17.80 17.80 16.50 17.50 3,321,131
Apr 27, 2020 19.30 19.50 17.50 17.75 2,767,436
Apr 24, 2020 19.25 19.50 17.70 18.75 1,865,544
Apr 23, 2020 17.80 19.40 17.03 19.00 2,380,612
Apr 22, 2020 18.15 18.20 16.00 17.50 4,992,354
Apr 21, 2020 19.62 21.00 17.50 18.10 4,798,396
Apr 20, 2020 21.90 22.49 19.015 20.25 5,949,820
Apr 17, 2020 21.90 22.50 19.25 20.00 5,300,314
Apr 16, 2020 19.72 22.00 19.655 21.25 6,253,587
Apr 15, 2020 21.55 23.00 19.00 19.65 6,438,808
Apr 14, 2020 19.15 22.79 18.90 21.75 14,325,583
Apr 13, 2020 17.74 0.00 0.00 19.00 0
Apr 10, 2020 17.74 19.88 16.50 19.00 8,939,132
Apr 9, 2020 17.74 19.88 16.50 19.00 8,939,132
Apr 8, 2020 18.00 18.00 16.50 17.50 5,123,745
Apr 7, 2020 17.95 18.25 17.00 17.00 3,394,238
Apr 6, 2020 16.3125 17.80 16.00 17.50 10,114,321
Apr 3, 2020 15.93 16.50 15.50 15.875 1,794,690
Apr 2, 2020 16.37 16.50 15.625 16.00 2,555,921
Apr 1, 2020 16.00 17.00 15.15 16.25 4,186,627
Mar 31, 2020 15.60 16.19 15.15 15.75 3,734,901
Mar 30, 2020 14.104 15.98 14.051 15.50 8,728,658
Mar 27, 2020 14.85 16.00 13.50 14.50 4,693,533
Mar 26, 2020 15.875 16.25 13.10 14.75 7,954,042
Mar 25, 2020 18.50 24.55 15.525 15.75 18,515,436
Mar 24, 2020 11.00 12.50 10.50 12.00 1,588,341
Mar 23, 2020 10.675 11.00 10.10 10.75 1,249,489
Showing 1 to 50 of 259