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

Hemogenyx Pharmaceuticals Historic Prices

 
     
Date Open High Low Close Volume
Oct 28, 2020 9.82 10.04 9.00 9.10 8,952,484
Oct 27, 2020 12.65 12.65 9.51 9.90 19,133,987
Oct 26, 2020 10.998 13.50 10.92 12.20 21,118,440
Oct 23, 2020 9.722 11.00 9.525 10.90 6,575,459
Oct 22, 2020 9.0999 10.19 8.85 9.70 5,500,171
Oct 21, 2020 9.055 9.50 8.89 9.00 2,303,344
Oct 20, 2020 9.2344 9.40 8.825 9.20 2,533,704
Oct 19, 2020 9.3001 9.70 9.0001 9.20 1,389,037
Oct 16, 2020 9.45 9.70 9.20 9.34 1,907,587
Oct 15, 2020 9.615 9.84 9.325 9.50 2,958,551
Oct 14, 2020 9.52 9.675 9.391 9.50 733,272
Oct 13, 2020 9.6001 9.80 9.26801 9.45 1,856,316
Oct 12, 2020 9.81 10.00 9.50601 9.65 2,767,802
Oct 9, 2020 10.00 10.20 9.7001 9.85 3,166,672
Oct 8, 2020 9.165 10.15 8.87 9.95 7,018,466
Oct 7, 2020 9.32 9.425 8.8111 9.15 4,849,708
Oct 6, 2020 10.40 10.63 9.365 9.50 5,211,836
Oct 5, 2020 9.344 9.40 8.75 9.25 4,517,163
Oct 2, 2020 9.5799 9.8199 9.25 9.40 3,536,085
Oct 1, 2020 9.82 10.00 9.0401 9.74 5,730,971
Sep 30, 2020 11.00 11.11 9.51 9.95 6,645,918
Sep 29, 2020 10.5001 11.41 10.05 11.10 3,958,212
Sep 28, 2020 10.40 11.00 10.1801 10.75 3,519,272
Sep 25, 2020 9.875 10.9999 9.7001 10.25 2,611,738
Sep 24, 2020 10.135 10.36 9.71 10.00 1,844,883
Sep 23, 2020 10.48 10.48 9.85 10.25 2,166,200
Sep 22, 2020 10.05 11.00 9.42 10.50 4,758,598
Sep 21, 2020 10.255 10.411 10.00 10.10 2,615,559
Sep 18, 2020 10.348 10.9415 10.02 10.30 4,150,683
Sep 17, 2020 10.288 10.40 10.00 10.20 1,868,086
Sep 16, 2020 10.505 10.66 10.20 10.40 1,798,518
Sep 15, 2020 10.2501 11.1999 10.2501 10.70 3,565,249
Sep 14, 2020 10.75 11.10 10.06 10.25 2,905,652
Sep 11, 2020 11.56 11.70 10.50 10.95 6,242,507
Sep 10, 2020 9.745 11.60 9.50 11.60 5,044,751
Sep 9, 2020 10.30 10.30 9.20 9.65 10,103,355
Sep 8, 2020 10.525 10.65 9.72 10.05 6,308,366
Sep 7, 2020 10.35 11.00 10.20 10.75 4,170,122
Sep 4, 2020 11.01 11.499 10.325 10.40 3,568,265
Sep 3, 2020 10.55 11.65 10.075 11.00 7,382,575
Sep 2, 2020 11.43 11.70 10.0001 10.875 16,184,207
Sep 1, 2020 13.3399 13.50 11.155 11.65 11,669,329
Aug 31, 2020 14.144 0.00 0.00 13.40 0
Aug 28, 2020 14.144 14.60 11.70 13.40 18,754,015
Aug 27, 2020 13.715 15.3769 13.525 14.40 16,209,524
Aug 26, 2020 11.55 15.3875 11.55 13.50 44,675,194
Aug 25, 2020 10.11 12.37 10.11 11.65 22,790,136
Aug 24, 2020 9.8479 10.30 9.57 10.20 10,261,719
Aug 21, 2020 9.14 10.0547 8.92 9.70 6,303,253
Aug 20, 2020 9.0241 9.30 8.90 9.00 3,809,197
Showing 1 to 50 of 261