1. Share Prices

  2. Hemogenyx Pharmaceuticals PLC (HEMO)

555.00p-45.00 (-7.50%)09 Dec 2025, 14:32
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 8, 2025477.00p650.00p470.00p600.00p99,915
Dec 5, 2025414.00p520.00p356.00p464.00p251,124
Dec 4, 2025520.00p520.00p392.00p412.50p127,509
Dec 3, 2025570.00p610.00p510.00p522.00p63,749
Dec 2, 2025618.00p648.00p572.00p600.00p30,253
Dec 1, 2025590.00p640.00p588.00p614.00p15,934
Nov 28, 2025680.00p680.00p590.00p594.00p67,517
Nov 27, 2025606.00p733.50p600.00p696.00p40,992
Nov 26, 2025598.00p642.00p552.00p620.00p62,165
Nov 25, 2025680.00p680.33p524.55p575.00p210,684
Nov 24, 2025784.00p792.00p651.07p680.00p81,955
Nov 21, 2025860.00p860.00p750.00p790.00p16,489
Nov 20, 2025904.00p906.00p670.00p852.00p77,274
Nov 19, 2025830.00p910.00p830.00p880.00p13,523
Nov 18, 2025854.00p940.00p852.00p900.00p30,307
Nov 17, 2025860.00p954.62p860.00p884.00p25,561
Nov 14, 2025950.00p950.00p874.00p874.00p22,736
Nov 13, 2025920.00p922.00p860.00p902.00p17,306
Nov 12, 2025960.00p960.00p856.00p856.00p11,937
Nov 11, 2025926.00p962.00p862.00p870.00p10,391
Nov 10, 20251040.00p1040.00p800.00p917.00p58,050
Nov 7, 20251000.00p1045.00p940.00p1010.00p27,780
Nov 6, 2025850.00p990.00p792.00p976.00p18,858
Nov 5, 2025770.00p856.00p770.00p856.00p8,701
Nov 4, 2025820.00p850.00p732.00p764.00p30,656
Nov 3, 2025890.00p936.00p822.00p828.00p16,028
Oct 31, 2025918.00p918.00p822.00p864.00p49,591
Oct 30, 2025984.00p1090.00p838.00p871.00p50,459
Oct 29, 20251085.00p1215.00p1000.00p1020.00p50,392
Oct 28, 2025920.00p1080.00p852.00p980.00p46,070
Oct 27, 2025850.00p920.00p744.00p872.00p41,014
Oct 24, 2025904.00p986.00p730.00p868.00p60,737
Oct 23, 2025950.00p1025.00p900.00p900.00p19,106
Oct 22, 2025968.83p1025.00p952.00p964.00p9,145
Oct 21, 20251000.00p1030.00p950.00p996.00p14,061
Oct 20, 20251000.00p1020.00p942.00p1000.00p13,912
Oct 17, 2025970.00p1010.00p946.00p968.00p11,696
Oct 16, 2025944.00p1035.00p944.00p990.00p17,747
Oct 15, 2025972.00p1045.00p944.00p973.00p39,612
Oct 14, 20251100.00p1100.00p970.30p1010.00p49,419
Oct 13, 20251140.00p1185.00p1070.00p1100.00p24,449
Oct 10, 20251200.00p1205.00p1100.00p1140.00p17,230
Oct 9, 20251225.00p1270.00p1150.00p1177.50p24,823
Oct 8, 20251205.00p1329.35p1200.00p1235.00p33,861
Oct 7, 20251195.00p1330.00p1105.00p1290.00p31,205
Oct 6, 20251090.00p1323.00p1090.00p1165.00p54,422
Oct 3, 20251060.00p1109.40p1040.00p1080.00p23,951
Oct 2, 20251195.00p1210.00p1055.00p1082.50p39,057
Oct 1, 20251120.00p1232.40p1119.49p1160.00p35,008
Sep 30, 20251135.00p1345.00p1075.00p1162.50p58,854
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC4,779.5014.89
Wpp PLC316.205.93
Trustpilot Group PLC160.605.38
Helios Towers PLC166.004.53
Playtech PLC294.502.97
Man Group PLC214.243.10

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC318.40-3.81
Paypoint PLC444.00-3.69
Chemring Group PLC463.00-3.64
Wizz Air Holdings PLC1,068.00-2.91
Antofagasta PLC2,869.00-3.01
W.A.G Payment Solutions PLC92.00-2.13