Shares Magazine
176.25p+0.00 (+0.00%)30 May 2025, 15:47
Hemogenyx Pharmaceuticals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 167.50p | 194.00p | 167.50p | 185.25p | 65,949 |
| Apr 17, 2025 | 172.50p | 172.50p | 165.50p | 172.50p | 41,413 |
| Apr 16, 2025 | 168.50p | 173.90p | 165.75p | 171.00p | 23,526 |
| Apr 15, 2025 | 170.50p | 170.50p | 165.00p | 170.00p | 17,488 |
| Apr 14, 2025 | 168.70p | 173.22p | 168.20p | 168.50p | 15,334 |
| Apr 11, 2025 | 173.60p | 173.85p | 165.50p | 168.50p | 38,769 |
| Apr 10, 2025 | 172.03p | 173.75p | 167.00p | 168.75p | 10,118 |
| Apr 9, 2025 | 165.00p | 174.23p | 165.00p | 167.25p | 14,663 |
| Apr 8, 2025 | 174.00p | 174.50p | 165.50p | 170.00p | 19,101 |
| Apr 7, 2025 | 180.00p | 181.94p | 165.00p | 169.75p | 33,615 |
| Apr 4, 2025 | 189.00p | 197.50p | 181.97p | 184.25p | 12,055 |
| Apr 3, 2025 | 189.00p | 195.00p | 189.00p | 190.75p | 2,510 |
| Apr 2, 2025 | 197.50p | 197.50p | 189.00p | 193.75p | 18,841 |
| Apr 1, 2025 | 189.02p | 198.00p | 189.00p | 193.50p | 5,498 |
| Mar 31, 2025 | 198.00p | 198.00p | 189.50p | 193.50p | 12,593 |
| Mar 28, 2025 | 182.50p | 198.00p | 182.50p | 193.75p | 14,735 |
| Mar 27, 2025 | 195.00p | 198.00p | 186.00p | 191.25p | 5,087 |
| Mar 26, 2025 | 190.30p | 195.28p | 185.50p | 191.25p | 7,597 |
| Mar 25, 2025 | 192.00p | 195.00p | 182.98p | 190.25p | 24,254 |
| Mar 24, 2025 | 182.50p | 193.89p | 180.50p | 186.25p | 22,378 |
| Mar 21, 2025 | 180.00p | 190.00p | 170.50p | 180.25p | 81,164 |
| Mar 20, 2025 | 168.50p | 177.63p | 168.50p | 175.25p | 13,487 |
| Mar 19, 2025 | 178.00p | 189.50p | 160.00p | 171.75p | 65,733 |
| Mar 18, 2025 | 180.00p | 182.85p | 175.00p | 183.75p | 71,709 |
| Mar 17, 2025 | 189.50p | 189.50p | 176.99p | 184.75p | 69,570 |
| Mar 14, 2025 | 199.50p | 199.50p | 175.00p | 177.25p | 16,168 |
| Mar 13, 2025 | 184.00p | 199.50p | 181.00p | 183.00p | 51,595 |
| Mar 12, 2025 | 200.00p | 200.00p | 184.00p | 186.75p | 124,585 |
| Mar 11, 2025 | 210.00p | 219.50p | 180.00p | 196.50p | 712,954 |
| Mar 10, 2025 | 320.00p | 320.00p | 301.00p | 305.50p | 10,046 |
| Mar 7, 2025 | 310.00p | 319.05p | 302.80p | 305.50p | 7,003 |
| Mar 6, 2025 | 320.00p | 320.00p | 301.00p | 320.00p | 3,668 |
| Mar 5, 2025 | 319.00p | 319.05p | 301.95p | 310.50p | 12,133 |
| Mar 4, 2025 | 314.00p | 319.00p | 300.00p | 307.50p | 11,163 |
| Mar 3, 2025 | 310.00p | 319.00p | 305.00p | 309.50p | 23,604 |
| Feb 28, 2025 | 314.00p | 318.55p | 305.00p | 314.50p | 18,549 |
| Feb 27, 2025 | 315.00p | 324.00p | 295.00p | 307.00p | 23,284 |
| Feb 26, 2025 | 320.00p | 323.30p | 286.00p | 317.00p | 42,829 |
| Feb 25, 2025 | 343.00p | 372.00p | 326.00p | 329.50p | 14,558 |
| Feb 24, 2025 | 320.00p | 373.00p | 311.00p | 351.50p | 82,123 |
| Feb 21, 2025 | 310.00p | 320.00p | 303.60p | 317.50p | 16,907 |
| Feb 20, 2025 | 304.00p | 309.12p | 296.60p | 303.50p | 57,321 |
| Feb 19, 2025 | 324.00p | 324.00p | 270.00p | 290.50p | 80,251 |
| Feb 18, 2025 | 330.00p | 349.00p | 310.00p | 315.50p | 25,896 |
| Feb 17, 2025 | 349.00p | 349.00p | 327.15p | 339.50p | 1,645 |
| Feb 14, 2025 | 328.00p | 350.00p | 325.00p | 337.00p | 11,027 |
| Feb 13, 2025 | 333.00p | 334.89p | 329.05p | 338.50p | 2,533 |
| Feb 12, 2025 | 333.00p | 349.00p | 326.00p | 337.50p | 28,888 |
| Feb 11, 2025 | 349.00p | 349.00p | 331.00p | 340.00p | 4,095 |
| Feb 10, 2025 | 335.96p | 359.00p | 330.00p | 339.50p | 7,700 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.