Shares Magazine
153.25p+0.00 (+0.00%)02 Jul 2025, 17:11
Hemogenyx Pharmaceuticals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 187.00p | 187.00p | 180.50p | 183.50p | 8,527 |
| May 6, 2025 | 185.00p | 190.00p | 181.44p | 183.75p | 6,657 |
| May 2, 2025 | 186.50p | 191.50p | 180.50p | 184.50p | 38,757 |
| May 1, 2025 | 180.50p | 182.00p | 178.00p | 180.00p | 16,468 |
| Apr 30, 2025 | 183.00p | 183.00p | 180.50p | 181.75p | 9,688 |
| Apr 29, 2025 | 182.50p | 183.00p | 180.00p | 181.75p | 20,760 |
| Apr 28, 2025 | 180.50p | 185.00p | 180.00p | 182.25p | 8,566 |
| Apr 25, 2025 | 189.50p | 189.50p | 180.50p | 183.25p | 27,943 |
| Apr 24, 2025 | 182.50p | 189.15p | 180.00p | 183.50p | 34,717 |
| Apr 23, 2025 | 182.00p | 193.50p | 182.00p | 185.25p | 11,568 |
| Apr 22, 2025 | 167.50p | 194.00p | 167.50p | 185.25p | 65,949 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.