Shares Magazine
130.75p-1.50 (-1.13%)17 Jul 2025, 16:26
Hemogenyx Pharmaceuticals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 132.50p | 133.50p | 127.75p | 130.75p | 6,572 |
| Jul 16, 2025 | 132.00p | 133.43p | 130.06p | 132.25p | 39,688 |
| Jul 15, 2025 | 144.50p | 144.50p | 124.00p | 130.00p | 268,705 |
| Jul 14, 2025 | 144.50p | 145.00p | 139.65p | 142.00p | 23,303 |
| Jul 11, 2025 | 145.00p | 152.00p | 137.28p | 142.25p | 37,989 |
| Jul 10, 2025 | 150.00p | 156.50p | 143.00p | 145.00p | 38,074 |
| Jul 9, 2025 | 150.30p | 155.50p | 150.30p | 153.25p | 15,568 |
| Jul 8, 2025 | 150.33p | 156.18p | 150.25p | 153.25p | 14,505 |
| Jul 7, 2025 | 150.00p | 156.50p | 150.00p | 153.25p | 10,874 |
| Jul 4, 2025 | 155.99p | 156.18p | 150.25p | 153.25p | 91,796 |
| Jul 3, 2025 | 156.50p | 156.50p | 150.00p | 153.25p | 8,279 |
| Jul 2, 2025 | 150.51p | 156.18p | 150.51p | 153.25p | 30,048 |
| Jul 1, 2025 | 150.51p | 156.18p | 150.51p | 153.25p | 25,856 |
| Jun 30, 2025 | 150.33p | 157.00p | 150.00p | 153.25p | 42,815 |
| Jun 27, 2025 | 150.00p | 164.26p | 149.62p | 153.25p | 102,668 |
| Jun 26, 2025 | 150.20p | 156.50p | 150.16p | 154.25p | 37,399 |
| Jun 25, 2025 | 165.00p | 170.50p | 150.00p | 152.25p | 64,831 |
| Jun 24, 2025 | 168.50p | 170.50p | 168.00p | 169.25p | 8,271 |
| Jun 23, 2025 | 177.50p | 177.50p | 168.57p | 169.75p | 21,124 |
| Jun 20, 2025 | 170.00p | 179.50p | 170.00p | 172.25p | 4,854 |
| Jun 19, 2025 | 172.00p | 179.50p | 170.36p | 175.00p | 3,152 |
| Jun 18, 2025 | 170.50p | 179.50p | 170.00p | 173.75p | 24,387 |
| Jun 17, 2025 | 175.00p | 179.50p | 170.23p | 172.25p | 12,538 |
| Jun 16, 2025 | 175.00p | 182.15p | 170.13p | 172.25p | 27,015 |
| Jun 13, 2025 | 175.50p | 176.29p | 175.50p | 177.50p | 1,612 |
| Jun 12, 2025 | 175.50p | 185.00p | 175.00p | 177.25p | 1,838 |
| Jun 11, 2025 | 176.10p | 180.00p | 176.10p | 175.50p | 2,553 |
| Jun 10, 2025 | 175.50p | 176.10p | 175.50p | 177.50p | 2,497 |
| Jun 9, 2025 | 179.50p | 179.50p | 175.50p | 177.50p | 742 |
| Jun 6, 2025 | 183.06p | 184.05p | 175.00p | 177.25p | 13,047 |
| Jun 5, 2025 | 175.00p | 179.50p | 175.00p | 177.25p | 5,000 |
| Jun 4, 2025 | 179.50p | 179.50p | 176.80p | 177.25p | 22,959 |
| Jun 3, 2025 | 175.50p | 185.00p | 173.50p | 178.50p | 302,145 |
| Jun 2, 2025 | 175.00p | 179.50p | 173.00p | 174.75p | 23,058 |
| May 30, 2025 | 177.00p | 179.50p | 175.00p | 176.25p | 4,546 |
| May 29, 2025 | 177.70p | 179.50p | 177.47p | 176.25p | 13,206 |
| May 28, 2025 | 179.50p | 179.50p | 175.50p | 177.50p | 3,122 |
| May 27, 2025 | 179.50p | 179.50p | 175.90p | 177.75p | 7,491 |
| May 23, 2025 | 178.00p | 179.37p | 177.00p | 176.75p | 29,613 |
| May 22, 2025 | 178.00p | 178.00p | 176.05p | 176.50p | 12,592 |
| May 21, 2025 | 175.00p | 178.99p | 175.00p | 176.50p | 1,531 |
| May 20, 2025 | 179.60p | 179.60p | 178.99p | 177.50p | 5,789 |
| May 19, 2025 | 177.80p | 179.78p | 175.50p | 177.75p | 11,564 |
| May 16, 2025 | 177.00p | 180.50p | 173.41p | 177.50p | 121,491 |
| May 15, 2025 | 183.73p | 183.73p | 177.00p | 178.00p | 13,350 |
| May 14, 2025 | 180.00p | 180.50p | 178.35p | 178.75p | 301,592 |
| May 13, 2025 | 180.50p | 183.00p | 178.00p | 179.00p | 35,870 |
| May 12, 2025 | 182.60p | 184.78p | 180.50p | 182.75p | 6,990 |
| May 9, 2025 | 186.00p | 186.00p | 180.10p | 181.50p | 3,466 |
| May 8, 2025 | 189.05p | 189.23p | 180.50p | 183.00p | 15,892 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.