1. Share Prices

  2. Hemogenyx Pharmaceuticals PLC (HEMO)

1.47p+0.02 (+1.66%)20 Sep 2024, 17:07
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
Sep 20, 20241.45p1.50p1.40p1.47p2,284,240
Sep 19, 20241.42p1.50p1.42p1.45p3,144,453
Sep 18, 20241.50p1.60p1.41p1.46p7,813,061
Sep 17, 20241.53p1.68p1.51p1.52p4,099,742
Sep 16, 20241.65p1.80p1.55p1.57p6,181,782
Sep 13, 20241.60p1.80p1.56p1.68p18,401,169
Sep 12, 20241.36p1.67p1.35p1.60p23,589,258
Sep 11, 20241.31p1.36p1.30p1.35p5,308,761
Sep 10, 20241.30p1.40p1.28p1.34p3,954,810
Sep 9, 20241.39p1.40p1.25p1.36p5,841,335
Sep 6, 20241.25p1.33p1.25p1.30p742,101
Sep 5, 20241.28p1.37p1.28p1.32p747,435
Sep 4, 20241.28p1.36p1.28p1.32p4,152,572
Sep 3, 20241.34p1.40p1.30p1.31p2,639,241
Sep 2, 20241.33p1.40p1.27p1.32p10,830,480
Aug 30, 20241.29p1.35p1.27p1.31p3,801,523
Aug 29, 20241.27p1.30p1.27p1.29p3,220,233
Aug 28, 20241.30p1.40p1.27p1.40p1,890,964
Aug 27, 20241.28p1.35p1.27p1.31p1,188,229
Aug 23, 20241.35p1.35p1.25p1.29p3,164,327
Aug 22, 20241.30p1.40p1.30p1.35p1,352,433
Aug 21, 20241.40p1.40p1.32p1.34p2,295,013
Aug 20, 20241.35p1.45p1.32p1.37p2,955,770
Aug 19, 20241.40p1.40p1.35p1.38p2,319,504
Aug 16, 20241.37p1.40p1.29p1.38p5,345,255
Aug 15, 20241.37p1.37p1.29p1.33p1,684,342
Aug 14, 20241.31p1.37p1.27p1.30p1,760,539
Aug 13, 20241.22p1.32p1.20p1.33p9,571,306
Aug 12, 20241.24p1.30p1.23p1.27p1,641,729
Aug 9, 20241.24p1.30p1.24p1.27p874,308
Aug 8, 20241.27p1.30p1.25p1.27p1,194,046
Aug 7, 20241.24p1.30p1.24p1.27p721,409
Aug 6, 20241.21p1.30p1.17p1.27p5,047,530
Aug 5, 20241.25p1.27p1.16p1.22p6,137,707
Aug 2, 20241.30p1.30p1.25p1.27p1,457,073
Aug 1, 20241.27p1.35p1.25p1.30p1,450,464
Jul 31, 20241.32p1.35p1.25p1.29p4,289,302
Jul 30, 20241.30p1.35p1.25p1.31p4,651,451
Jul 29, 20241.33p1.39p1.28p1.32p1,759,778
Jul 26, 20241.35p1.40p1.30p1.37p3,583,905
Jul 25, 20241.28p1.34p1.26p1.32p12,215,920
Jul 24, 20241.32p1.33p1.28p1.31p4,246,901
Jul 23, 20241.35p1.35p1.29p1.31p1,439,341
Jul 22, 20241.30p1.35p1.27p1.33p5,922,850
Jul 19, 20241.27p1.30p1.26p1.29p915,686
Jul 18, 20241.30p1.30p1.26p1.28p4,939,441
Jul 17, 20241.25p1.30p1.25p1.28p4,322,287
Jul 16, 20241.25p1.31p1.25p1.27p2,688,922
Jul 15, 20241.28p1.32p1.25p1.27p3,658,845
Jul 12, 20241.30p1.32p1.24p1.30p7,944,743
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.