Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.288 | 1.348 | 1.271 | 1.309 | 523.60 | 9,503 |
| 2024-08-29 | 1.270 | 1.300 | 1.270 | 1.291 | 516.40 | 8,050 |
| 2024-08-28 | 1.300 | 1.400 | 1.270 | 1.400 | 560.00 | 4,727 |
| 2024-08-27 | 1.281 | 1.348 | 1.270 | 1.309 | 523.60 | 2,970 |
| 2024-08-23 | 1.350 | 1.350 | 1.250 | 1.294 | 517.60 | 7,910 |
| 2024-08-22 | 1.302 | 1.398 | 1.300 | 1.349 | 539.60 | 3,381 |
| 2024-08-21 | 1.400 | 1.400 | 1.317 | 1.340 | 536.00 | 5,737 |
| 2024-08-20 | 1.352 | 1.448 | 1.322 | 1.369 | 547.60 | 7,389 |
| 2024-08-19 | 1.400 | 1.400 | 1.352 | 1.375 | 550.00 | 5,798 |
| 2024-08-16 | 1.368 | 1.400 | 1.295 | 1.382 | 552.80 | 13,363 |
| 2024-08-15 | 1.370 | 1.370 | 1.292 | 1.335 | 534.00 | 4,210 |
| 2024-08-14 | 1.310 | 1.370 | 1.266 | 1.303 | 521.20 | 4,401 |
| 2024-08-13 | 1.224 | 1.326 | 1.200 | 1.326 | 530.40 | 23,928 |
| 2024-08-12 | 1.242 | 1.298 | 1.234 | 1.274 | 509.60 | 4,104 |
| 2024-08-09 | 1.242 | 1.298 | 1.242 | 1.274 | 509.60 | 2,185 |
| 2024-08-08 | 1.268 | 1.298 | 1.248 | 1.274 | 509.60 | 2,985 |
| 2024-08-07 | 1.244 | 1.298 | 1.244 | 1.274 | 509.60 | 1,803 |
| 2024-08-06 | 1.210 | 1.300 | 1.171 | 1.270 | 508.00 | 12,618 |
| 2024-08-05 | 1.252 | 1.270 | 1.164 | 1.223 | 489.20 | 15,344 |
| 2024-08-02 | 1.298 | 1.302 | 1.250 | 1.275 | 510.00 | 3,642 |
| 2024-08-01 | 1.272 | 1.348 | 1.250 | 1.305 | 522.00 | 3,626 |
| 2024-07-31 | 1.320 | 1.348 | 1.250 | 1.295 | 518.00 | 10,723 |
| 2024-07-30 | 1.302 | 1.350 | 1.252 | 1.315 | 526.00 | 11,628 |
| 2024-07-29 | 1.334 | 1.388 | 1.285 | 1.324 | 529.60 | 4,399 |
| 2024-07-26 | 1.350 | 1.398 | 1.302 | 1.370 | 548.00 | 8,959 |
| 2024-07-25 | 1.282 | 1.339 | 1.264 | 1.320 | 528.00 | 30,539 |
| 2024-07-24 | 1.320 | 1.330 | 1.280 | 1.306 | 522.40 | 10,617 |
| 2024-07-23 | 1.350 | 1.350 | 1.292 | 1.311 | 524.40 | 3,598 |
| 2024-07-22 | 1.300 | 1.350 | 1.274 | 1.330 | 532.00 | 14,807 |
| 2024-07-19 | 1.269 | 1.300 | 1.262 | 1.286 | 514.40 | 2,289 |
| 2024-07-18 | 1.300 | 1.300 | 1.257 | 1.280 | 512.00 | 12,348 |
| 2024-07-17 | 1.252 | 1.300 | 1.252 | 1.279 | 511.60 | 10,805 |
| 2024-07-16 | 1.252 | 1.315 | 1.252 | 1.274 | 509.60 | 6,722 |
| 2024-07-15 | 1.280 | 1.318 | 1.255 | 1.275 | 510.00 | 9,147 |
| 2024-07-12 | 1.300 | 1.318 | 1.240 | 1.299 | 519.60 | 19,861 |
| 2024-07-11 | 1.244 | 1.348 | 1.238 | 1.274 | 509.60 | 16,693 |
| 2024-07-10 | 1.220 | 1.337 | 1.220 | 1.256 | 502.40 | 8,456 |
| 2024-07-09 | 1.270 | 1.348 | 1.252 | 1.299 | 519.60 | 2,655 |
| 2024-07-08 | 1.270 | 1.348 | 1.231 | 1.317 | 526.80 | 5,103 |
| 2024-07-05 | 1.238 | 1.348 | 1.220 | 1.307 | 522.80 | 7,261 |
| 2024-07-04 | 1.252 | 1.348 | 1.233 | 1.290 | 516.00 | 5,336 |
| 2024-07-03 | 1.254 | 1.319 | 1.242 | 1.289 | 515.60 | 9,194 |
| 2024-07-02 | 1.298 | 1.348 | 1.222 | 1.270 | 508.00 | 5,223 |
| 2024-07-01 | 1.290 | 1.338 | 1.231 | 1.281 | 512.40 | 7,277 |
| 2024-06-28 | 1.290 | 1.348 | 1.272 | 1.310 | 524.00 | 13,369 |
| 2024-06-27 | 1.300 | 1.348 | 1.240 | 1.290 | 516.00 | 43,286 |
| 2024-06-26 | 1.282 | 1.348 | 1.282 | 1.310 | 524.00 | 2,576 |
| 2024-06-25 | 1.282 | 1.339 | 1.255 | 1.320 | 528.00 | 17,826 |
| 2024-06-24 | 1.310 | 1.350 | 1.280 | 1.315 | 526.00 | 9,004 |
| 2024-06-21 | 1.348 | 1.348 | 1.300 | 1.328 | 531.20 | 3,124 |
| 2024-06-20 | 1.340 | 1.398 | 1.293 | 1.310 | 524.00 | 16,307 |
| 2024-06-19 | 1.320 | 1.398 | 1.320 | 1.369 | 547.60 | 3,034 |
| 2024-06-18 | 1.398 | 1.400 | 1.332 | 1.369 | 547.60 | 11,326 |
| 2024-06-17 | 1.452 | 1.548 | 1.313 | 1.339 | 535.60 | 33,912 |
| 2024-06-14 | 1.420 | 1.488 | 1.400 | 1.425 | 570.00 | 9,035 |
| 2024-06-13 | 1.426 | 1.548 | 1.409 | 1.451 | 580.40 | 3,403 |
| 2024-06-12 | 1.452 | 1.494 | 1.430 | 1.472 | 588.80 | 11,937 |
| 2024-06-11 | 1.550 | 1.550 | 1.463 | 1.486 | 594.40 | 6,374 |
| 2024-06-10 | 1.528 | 1.541 | 1.472 | 1.525 | 610.00 | 25,302 |
| 2024-06-07 | 1.510 | 1.528 | 1.478 | 1.509 | 603.60 | 5,065 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.