1. Share Prices

  2. Hemogenyx Pharmaceuticals PLC (HEMO)

337.00p-1.50 (-0.44%)14 Feb 2025, 16:23
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
Feb 14, 2025328.00p350.00p325.00p337.00p11,027
Feb 13, 2025333.00p334.89p329.05p338.50p2,533
Feb 12, 2025333.00p349.00p326.00p337.50p28,888
Feb 11, 2025349.00p349.00p331.00p340.00p4,095
Feb 10, 2025335.96p359.00p330.00p339.50p7,700
Feb 7, 2025340.00p359.00p336.00p347.50p3,423
Feb 6, 2025340.00p354.00p330.72p349.50p8,499
Feb 5, 2025341.00p354.00p331.20p345.00p10,908
Feb 4, 2025336.00p355.00p335.00p344.50p4,921
Feb 3, 2025355.00p369.00p337.10p338.00p15,144
Jan 31, 2025361.00p369.00p351.00p364.50p14,324
Jan 30, 2025359.00p369.00p351.00p364.50p32,271
Jan 29, 2025359.00p370.00p351.90p362.50p1,207
Jan 28, 2025356.00p385.00p351.00p357.50p31,779
Jan 27, 2025385.00p385.00p356.00p373.00p5,144
Jan 24, 2025365.10p385.00p355.10p370.05p2,233
Jan 23, 2025369.90p377.11p355.00p370.05p9,953
Jan 22, 2025355.00p373.91p355.00p362.45p1,465
Jan 21, 2025351.34p374.90p350.10p363.50p3,836
Jan 20, 2025366.50p389.90p350.00p350.00p14,181
Jan 17, 2025370.10p399.90p363.97p376.95p16,726
Jan 16, 2025381.10p400.00p370.10p390.45p9,085
Jan 15, 2025373.50p384.00p370.10p391.05p6,513
Jan 14, 2025377.10p403.51p375.10p393.05p6,890
Jan 13, 2025376.59p399.25p376.59p390.55p1,626
Jan 10, 2025390.00p400.00p379.00p392.50p5,990
Jan 9, 2025400.00p402.95p375.00p400.00p3,740
Jan 8, 2025380.00p400.00p360.00p387.50p5,763
Jan 7, 2025400.00p420.00p390.00p400.00p2,561
Jan 6, 2025400.00p419.00p395.00p405.00p7,520
Jan 3, 2025415.00p420.00p390.10p408.50p30,225
Jan 2, 2025415.00p419.10p390.10p419.10p4,215
Dec 31, 2024400.00p414.25p400.00p405.00p2,302
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
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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.