Hemogenyx Pharmaceuticals

(HEMO)
Sector: Pharmaceuticals & Biotechnology
1.11p
-0.05p -4.31
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1.25p 1.25p 1.05p 1.11p 7,095,361
11/11/2024 1.20p 1.20p 1.00p 1.16p 64,623,217
08/11/2024 1.20p 1.34p 1.20p 1.27p 8,406,525
07/11/2024 1.20p 1.45p 1.20p 1.29p 7,689,066
06/11/2024 1.30p 1.45p 1.25p 1.30p 2,720,856
05/11/2024 1.25p 1.40p 1.25p 1.35p 3,517,718
04/11/2024 1.30p 1.45p 1.26p 1.33p 1,751,875
01/11/2024 1.30p 1.40p 1.30p 1.33p 2,134,555
31/10/2024 1.30p 1.40p 1.30p 1.35p 1,167,915
30/10/2024 1.35p 1.59p 1.30p 1.39p 7,592,137
29/10/2024 1.30p 1.42p 1.30p 1.33p 6,449,158
28/10/2024 1.55p 1.58p 1.30p 1.35p 11,910,971
25/10/2024 1.34p 1.51p 1.30p 1.49p 7,951,714
24/10/2024 1.20p 1.34p 1.10p 1.19p 7,286,110
23/10/2024 1.40p 1.40p 1.19p 1.19p 9,236,740
22/10/2024 1.35p 1.50p 1.32p 1.32p 4,781,293
21/10/2024 1.45p 1.55p 1.30p 1.38p 14,804,188
18/10/2024 1.15p 1.60p 1.08p 1.41p 46,485,912
17/10/2024 1.10p 1.27p 1.09p 1.11p 5,535,996
16/10/2024 1.18p 1.24p 1.11p 1.13p 14,803,242
15/10/2024 1.20p 1.20p 1.10p 1.17p 12,930,685
14/10/2024 1.24p 1.34p 1.12p 1.16p 24,812,073
11/10/2024 1.35p 1.35p 1.24p 1.30p 2,056,855
10/10/2024 1.35p 1.35p 1.25p 1.32p 5,035,205
09/10/2024 1.35p 1.35p 1.20p 1.30p 5,014,256
08/10/2024 1.35p 1.35p 1.23p 1.29p 5,070,293
07/10/2024 1.45p 1.45p 1.27p 1.32p 16,149,828
04/10/2024 1.50p 1.64p 1.45p 1.48p 5,361,199
03/10/2024 1.50p 1.70p 1.45p 1.48p 13,821,903
02/10/2024 1.57p 3.00p 1.50p 1.57p 44,890,963
01/10/2024 1.70p 1.70p 1.55p 1.61p 2,005,556
30/09/2024 1.70p 1.70p 1.55p 1.62p 4,653,911
27/09/2024 1.65p 1.80p 1.30p 1.62p 21,140,996
26/09/2024 1.70p 1.80p 1.65p 1.77p 10,284,932
25/09/2024 1.60p 1.80p 1.55p 1.67p 18,560,613
24/09/2024 1.55p 1.60p 1.50p 1.57p 6,636,326
23/09/2024 1.50p 1.60p 1.45p 1.49p 4,402,036
20/09/2024 1.45p 1.50p 1.40p 1.47p 2,284,240
19/09/2024 1.42p 1.50p 1.42p 1.45p 3,144,453
18/09/2024 1.50p 1.60p 1.41p 1.46p 7,813,061
17/09/2024 1.53p 1.68p 1.51p 1.52p 4,099,742
16/09/2024 1.65p 1.80p 1.55p 1.58p 6,181,782
13/09/2024 1.60p 1.80p 1.56p 1.60p 18,401,168
12/09/2024 1.36p 1.67p 1.35p 1.35p 23,589,259
11/09/2024 1.31p 1.36p 1.30p 1.34p 5,308,761
10/09/2024 1.30p 1.40p 1.28p 1.34p 3,954,810
09/09/2024 1.39p 1.40p 1.25p 1.36p 5,841,336
06/09/2024 1.25p 1.33p 1.25p 1.30p 742,101
05/09/2024 1.28p 1.37p 1.28p 1.33p 747,435
04/09/2024 1.28p 1.36p 1.28p 1.32p 4,152,572
03/09/2024 1.34p 1.40p 1.30p 1.31p 2,639,241
02/09/2024 1.33p 1.40p 1.27p 1.31p 10,830,480
30/08/2024 1.29p 1.35p 1.27p 1.31p 3,801,523
29/08/2024 1.27p 1.30p 1.27p 1.29p 3,220,233
28/08/2024 1.30p 1.40p 1.27p 1.40p 1,890,964
27/08/2024 1.35p 1.35p 1.27p 1.31p 1,188,229
26/08/2024 1.30p 1.40p 1.30p 1.35p 1,352,433
23/08/2024 1.30p 1.40p 1.30p 1.35p 1,352,433
22/08/2024 1.30p 1.40p 1.30p 1.35p 1,352,433
21/08/2024 1.40p 1.40p 1.32p 1.34p 2,295,013
20/08/2024 1.35p 1.45p 1.32p 1.37p 2,955,770
19/08/2024 1.40p 1.40p 1.35p 1.38p 2,319,504
16/08/2024 1.37p 1.40p 1.30p 1.38p 5,345,255
15/08/2024 1.37p 1.37p 1.29p 1.34p 1,684,342
14/08/2024 1.31p 1.37p 1.27p 1.30p 1,760,539
13/08/2024 1.22p 1.33p 1.20p 1.33p 9,571,306
12/08/2024 1.24p 1.30p 1.23p 1.27p 1,641,730
09/08/2024 1.24p 1.30p 1.24p 1.27p 874,308
08/08/2024 1.21p 1.30p 1.25p 1.27p 1,194,046
07/08/2024 1.21p 1.30p 1.24p 1.27p 721,409
06/08/2024 1.21p 1.30p 1.17p 1.27p 5,047,530
05/08/2024 1.25p 1.27p 1.16p 1.22p 6,137,708
02/08/2024 1.30p 1.30p 1.25p 1.28p 1,457,073
01/08/2024 1.27p 1.35p 1.25p 1.31p 1,450,465
31/07/2024 1.32p 1.35p 1.25p 1.30p 4,289,303
30/07/2024 1.30p 1.35p 1.25p 1.32p 4,651,452
29/07/2024 1.33p 1.39p 1.29p 1.32p 1,759,778
26/07/2024 1.35p 1.40p 1.30p 1.32p 3,583,906
25/07/2024 1.28p 1.34p 1.26p 1.32p 12,215,921
24/07/2024 1.30p 1.33p 1.28p 1.31p 4,246,902
23/07/2024 1.30p 1.35p 1.29p 1.31p 1,439,342
22/07/2024 1.30p 1.35p 1.27p 1.33p 5,922,850
19/07/2024 1.30p 1.30p 1.26p 1.29p 915,686
18/07/2024 1.30p 1.30p 1.26p 1.28p 4,939,442
17/07/2024 1.25p 1.30p 1.25p 1.28p 4,322,288
16/07/2024 1.25p 1.31p 1.25p 1.27p 2,688,922
15/07/2024 1.28p 1.32p 1.25p 1.28p 3,658,846
12/07/2024 1.30p 1.32p 1.24p 1.30p 7,944,743
11/07/2024 1.24p 1.35p 1.24p 1.27p 6,677,236
10/07/2024 1.22p 1.34p 1.22p 1.26p 3,382,494
09/07/2024 1.27p 1.35p 1.25p 1.30p 1,062,020
08/07/2024 1.27p 1.35p 1.23p 1.32p 2,041,346
05/07/2024 1.25p 1.35p 1.22p 1.31p 2,904,744
04/07/2024 1.25p 1.35p 1.23p 1.29p 2,134,400
03/07/2024 1.25p 1.32p 1.24p 1.29p 3,677,951
02/07/2024 1.30p 1.35p 1.22p 1.27p 2,089,259
01/07/2024 1.29p 1.34p 1.23p 1.28p 2,911,169
28/06/2024 1.29p 1.35p 1.27p 1.31p 5,347,757
27/06/2024 1.30p 1.35p 1.24p 1.29p 17,314,677
26/06/2024 1.28p 1.35p 1.28p 1.32p 1,030,613
25/06/2024 1.28p 1.34p 1.25p 1.32p 7,130,450
24/06/2024 1.31p 1.35p 1.28p 1.32p 3,601,610
21/06/2024 1.34p 1.35p 1.30p 1.33p 1,249,825
20/06/2024 1.34p 1.40p 1.29p 1.31p 6,523,096
19/06/2024 1.40p 1.40p 1.32p 1.37p 1,213,972
18/06/2024 1.40p 1.40p 1.33p 1.37p 4,530,674
17/06/2024 1.45p 1.55p 1.31p 1.34p 13,565,089
14/06/2024 1.42p 1.49p 1.40p 1.43p 3,614,132
13/06/2024 1.43p 1.55p 1.41p 1.45p 1,361,369
12/06/2024 1.45p 1.49p 1.43p 1.47p 4,775,122
11/06/2024 1.55p 1.55p 1.46p 1.49p 2,549,647
10/06/2024 1.53p 1.54p 1.47p 1.53p 10,120,995
07/06/2024 1.51p 1.53p 1.48p 1.51p 2,026,303
06/06/2024 1.53p 1.53p 1.42p 1.52p 8,519,553
05/06/2024 1.43p 1.53p 1.40p 1.48p 1,139,142
04/06/2024 1.50p 1.50p 1.40p 1.47p 3,818,221
03/06/2024 1.50p 1.50p 1.41p 1.43p 3,681,132
31/05/2024 1.45p 1.52p 1.42p 1.48p 5,786,124
30/05/2024 1.45p 1.53p 1.45p 1.49p 490,382
29/05/2024 1.46p 1.55p 1.43p 1.48p 4,141,794
28/05/2024 1.45p 1.55p 1.45p 1.50p 1,497,420
27/05/2024 1.45p 1.54p 1.40p 1.48p 2,259,529
24/05/2024 1.45p 1.54p 1.40p 1.48p 2,259,529
23/05/2024 1.50p 1.55p 1.46p 1.52p 3,088,696
22/05/2024 1.50p 1.55p 1.45p 1.50p 1,246,598
21/05/2024 1.47p 1.54p 1.42p 1.52p 4,330,301
20/05/2024 1.45p 1.55p 1.42p 1.46p 3,622,200
17/05/2024 1.50p 1.55p 1.45p 1.52p 3,138,617
16/05/2024 1.52p 1.60p 1.47p 1.49p 5,021,470
15/05/2024 1.52p 1.60p 1.52p 1.56p 1,412,417
14/05/2024 1.55p 1.62p 1.52p 1.56p 6,023,929
13/05/2024 1.60p 1.62p 1.53p 1.60p 6,508,070