1. Share Prices

  2. Hemogenyx Pharmaceuticals PLC (HEMO)

1.26p-0.03 (-2.09%)08 Nov 2024, 17:12
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
Nov 7, 20241.20p1.45p1.20p1.29p7,689,066
Nov 6, 20241.30p1.45p1.25p1.29p2,720,856
Nov 5, 20241.25p1.40p1.25p1.35p3,517,718
Nov 4, 20241.30p1.45p1.26p1.32p1,751,875
Nov 1, 20241.30p1.40p1.30p1.32p2,134,555
Oct 31, 20241.30p1.40p1.30p1.34p1,167,915
Oct 30, 20241.35p1.59p1.30p1.39p7,592,137
Oct 29, 20241.30p1.42p1.30p1.33p6,449,158
Oct 28, 20241.55p1.58p1.30p1.35p11,910,970
Oct 25, 20241.34p1.51p1.30p1.49p7,951,713
Oct 24, 20241.20p1.31p1.15p1.31p7,438,331
Oct 23, 20241.40p1.40p1.19p1.19p9,236,739
Oct 22, 20241.35p1.50p1.34p1.32p4,781,293
Oct 21, 20241.45p1.55p1.30p1.38p14,804,185
Oct 18, 20241.15p1.60p1.08p1.41p46,485,910
Oct 17, 20241.10p1.27p1.09p1.11p5,535,996
Oct 16, 20241.14p1.24p1.11p1.13p14,803,242
Oct 15, 20241.20p1.20p1.10p1.17p12,930,684
Oct 14, 20241.24p1.34p1.12p1.16p27,312,073
Oct 11, 20241.35p1.35p1.24p1.30p2,056,855
Oct 10, 20241.35p1.35p1.25p1.31p5,035,205
Oct 9, 20241.35p1.35p1.20p1.30p5,014,255
Oct 8, 20241.35p1.35p1.23p1.29p5,070,293
Oct 7, 20241.45p1.45p1.27p1.32p16,149,828
Oct 4, 20241.50p1.64p1.45p1.48p5,361,199
Oct 3, 20241.50p1.70p1.45p1.48p16,571,903
Oct 2, 20241.57p3.00p1.50p1.57p44,890,963
Oct 1, 20241.70p1.70p1.55p1.60p2,005,556
Sep 30, 20241.70p1.70p1.55p1.61p4,653,912
Sep 27, 20241.65p1.80p1.30p1.62p21,140,998
Sep 26, 20241.70p1.80p1.65p1.76p10,284,932
Sep 25, 20241.60p1.80p1.55p1.67p18,560,613
Sep 24, 20241.55p1.60p1.50p1.56p6,636,326
Sep 23, 20241.50p1.60p1.45p1.49p4,402,035
Sep 20, 20241.45p1.50p1.40p1.47p2,284,240
Sep 19, 20241.42p1.50p1.42p1.45p3,144,453
Sep 18, 20241.50p1.60p1.41p1.46p7,813,061
Sep 17, 20241.53p1.68p1.51p1.52p4,099,742
Sep 16, 20241.65p1.80p1.55p1.57p6,181,782
Sep 13, 20241.60p1.80p1.56p1.68p18,401,169
Sep 12, 20241.36p1.67p1.35p1.60p23,589,258
Sep 11, 20241.31p1.36p1.30p1.35p5,308,761
Sep 10, 20241.30p1.40p1.28p1.34p3,954,810
Sep 9, 20241.39p1.40p1.25p1.36p5,841,335
Sep 6, 20241.25p1.33p1.25p1.30p742,101
Sep 5, 20241.28p1.37p1.28p1.32p747,435
Sep 4, 20241.28p1.36p1.28p1.32p4,152,572
Sep 3, 20241.34p1.40p1.30p1.31p2,639,241
Sep 2, 20241.33p1.40p1.27p1.32p10,830,480
Aug 30, 20241.29p1.35p1.27p1.31p3,801,523
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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.