1. Share Prices

  2. Hemogenyx Pharmaceuticals PLC (HEMO)

405.00p-12.00 (-2.90%)31 Dec 2024, 12:27
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
Dec 30, 2024400.00p420.00p386.00p414.00p7,757
Dec 27, 2024375.00p393.27p370.00p391.50p13,119
Dec 24, 2024358.80p373.90p358.80p370.00p12,757
Dec 23, 2024340.00p358.50p333.00p358.50p7,935
Dec 20, 2024335.00p343.40p310.00p343.40p17,825
Dec 19, 2024335.00p340.00p300.00p322.50p33,557
Dec 18, 2024335.00p358.75p312.20p320.00p11,406
Dec 17, 2024380.00p380.00p270.00p350.00p137,706
Dec 16, 2024420.00p420.00p350.00p378.00p37,869
Dec 13, 2024400.00p421.70p400.00p420.00p9,040
Dec 12, 2024410.40p460.00p360.80p430.00p3,675,051
Dec 11, 2024380.00p440.00p360.80p410.00p9,783,042
Dec 10, 2024420.80p499.20p384.00p409.60p5,690,503
Dec 9, 2024412.80p471.20p380.00p445.60p7,073,260
Dec 6, 2024464.00p550.00p420.32p440.00p11,706,666
Dec 5, 2024472.00p500.00p440.80p464.40p3,733,935
Dec 4, 2024479.20p500.00p440.80p464.40p4,172,560
Dec 3, 2024460.00p480.00p400.80p464.00p3,823,471
Dec 2, 2024460.00p480.00p400.80p430.40p3,951,368
Nov 29, 2024460.80p500.00p420.80p450.40p9,152,409
Nov 28, 2024432.00p500.00p400.80p470.00p7,821,509
Nov 27, 2024388.00p439.20p340.40p428.00p20,835,766
Nov 26, 2024388.00p439.20p348.00p410.80p15,376,174
Nov 25, 2024440.80p520.00p334.09p372.40p63,456,149
Nov 22, 2024700.00p780.00p351.08p480.00p102,869,446
Nov 21, 2024540.80p639.20p540.80p610.00p3,944,953
Nov 20, 2024600.00p640.00p540.80p574.00p10,093,152
Nov 19, 2024500.80p680.00p500.80p609.60p30,124,518
Nov 18, 2024499.20p556.00p454.22p544.00p19,248,784
Nov 15, 2024400.80p499.20p400.80p480.00p16,359,417
Nov 14, 2024428.80p459.20p400.00p419.60p5,799,606
Nov 13, 2024428.80p459.96p428.80p464.40p7,841,493
Nov 12, 2024500.00p500.00p420.80p444.00p12,095,361
Nov 11, 2024480.00p480.00p400.00p464.00p64,623,217
Nov 8, 2024480.80p536.00p480.80p506.00p8,406,525
Nov 7, 2024480.00p579.20p480.00p516.80p7,689,066
Nov 6, 2024520.00p579.20p500.80p518.00p2,720,856
Nov 5, 2024500.80p559.20p500.80p540.00p3,517,718
Nov 4, 2024520.80p579.20p503.72p530.00p1,751,875
Nov 1, 2024520.80p559.20p520.80p530.00p2,134,555
Oct 31, 2024520.80p559.20p520.80p538.00p1,167,915
Oct 30, 2024540.80p635.04p520.80p556.00p7,592,137
Oct 29, 2024520.00p567.20p520.00p530.40p6,449,158
Oct 28, 2024620.00p632.80p520.80p540.00p11,910,970
Oct 25, 2024536.00p605.36p520.80p596.00p7,951,713
Oct 24, 2024480.00p524.80p460.00p524.80p7,438,331
Oct 23, 2024559.20p560.00p476.00p476.00p9,236,739
Oct 22, 2024540.00p599.20p534.80p529.60p4,781,293
Oct 21, 2024580.00p620.00p520.80p553.60p14,804,185
Oct 18, 2024459.20p640.00p432.80p564.40p46,485,910
123456
Showing 1 to 50 of 253

Most Read

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 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80