1. Share Prices

  2. Hemogenyx Pharmaceuticals PLC (HEMO)

1.65p+0.07 (+4.10%)26 Apr 2024, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hemogenyx Pharmaceuticals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 20241.65p1.68p1.60p1.65p1,887,786
Apr 25, 20241.60p1.70p1.53p1.58p5,559,012
Apr 24, 20241.70p1.70p1.58p1.61p5,063,450
Apr 23, 20241.61p1.70p1.60p1.63p4,149,071
Apr 22, 20241.62p1.70p1.60p1.61p5,660,865
Apr 19, 20241.64p1.67p1.59p1.64p5,990,463
Apr 18, 20241.64p1.69p1.60p1.67p12,610,160
Apr 17, 20241.59p1.65p1.55p1.60p3,873,338
Apr 16, 20241.65p1.65p1.58p1.60p3,319,761
Apr 15, 20241.60p1.65p1.58p1.60p3,035,719
Apr 12, 20241.56p1.65p1.55p1.61p4,140,471
Apr 11, 20241.58p1.65p1.58p1.61p3,130,344
Apr 10, 20241.55p1.63p1.55p1.61p6,362,255
Apr 9, 20241.60p1.70p1.55p1.60p13,507,580
Apr 8, 20241.63p1.70p1.58p1.62p27,279,631
Apr 5, 20241.70p1.70p1.59p1.63p24,863,949
Apr 4, 20241.60p1.62p1.59p1.61p7,304,254
Apr 3, 20241.68p1.68p1.56p1.62p10,362,241
Apr 2, 20241.73p1.77p1.57p1.65p13,505,906
Mar 28, 20241.74p1.79p1.72p1.76p7,822,292
Mar 27, 20241.76p1.78p1.70p1.76p9,506,967
Mar 26, 20241.75p1.83p1.70p1.77p15,308,524
Mar 25, 20241.69p1.75p1.67p1.72p4,265,688
Mar 22, 20241.67p1.73p1.65p1.71p6,068,509
Mar 21, 20241.62p1.70p1.62p1.69p9,021,459
Mar 20, 20241.65p1.70p1.60p1.63p13,347,455
Mar 19, 20241.70p1.77p1.68p1.69p4,046,437
Mar 18, 20241.75p1.78p1.74p1.74p11,872,509
Mar 15, 20241.75p1.79p1.66p1.77p10,902,688
Mar 14, 20241.72p1.74p1.67p1.69p7,570,109
Mar 13, 20241.75p1.78p1.71p1.73p14,561,857
Mar 12, 20241.79p1.83p1.74p1.76p13,394,786
Mar 11, 20241.80p1.85p1.77p1.79p10,577,744
Mar 8, 20241.79p1.84p1.73p1.83p64,400,048
Mar 7, 20241.80p1.83p1.75p1.81p42,370,622
Mar 6, 20241.86p1.89p1.77p1.81p27,399,899
Mar 5, 20241.87p1.95p1.82p1.86p17,434,426
Mar 4, 20241.99p2.00p1.85p1.89p28,248,357
Mar 1, 20241.96p2.18p1.92p1.95p40,021,784
Feb 29, 20242.10p2.10p1.80p1.92p81,249,597
Feb 28, 20242.85p3.09p2.22p2.50p26,738,524
Feb 27, 20242.91p3.15p2.80p2.94p8,410,506
Feb 26, 20243.00p3.19p2.81p3.02p5,685,818
Feb 23, 20243.10p3.15p2.81p3.08p4,410,936
Feb 22, 20243.10p3.15p2.81p3.10p5,602,933
Feb 21, 20243.00p3.30p3.00p3.08p4,972,759
Feb 20, 20243.25p3.50p3.01p3.13p6,162,930
Feb 19, 20243.47p3.70p3.21p3.35p2,257,193
Feb 16, 20244.00p4.00p3.10p3.22p19,536,654
Feb 15, 20243.05p3.39p2.85p3.07p9,355,219
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.