Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1.528 | 1.530 | 1.422 | 1.515 | 606.00 | 21,298 |
| 2024-06-05 | 1.426 | 1.530 | 1.400 | 1.475 | 590.00 | 2,847 |
| 2024-06-04 | 1.439 | 1.500 | 1.402 | 1.465 | 586.00 | 9,545 |
| 2024-06-03 | 1.500 | 1.500 | 1.410 | 1.434 | 573.60 | 9,202 |
| 2024-05-31 | 1.520 | 1.520 | 1.420 | 1.475 | 590.00 | 14,465 |
| 2024-05-30 | 1.450 | 1.530 | 1.450 | 1.491 | 596.40 | 1,225 |
| 2024-05-29 | 1.460 | 1.550 | 1.430 | 1.475 | 590.00 | 10,354 |
| 2024-05-28 | 1.550 | 1.550 | 1.450 | 1.499 | 599.60 | 3,743 |
| 2024-05-24 | 1.450 | 1.539 | 1.400 | 1.475 | 590.00 | 5,648 |
| 2024-05-23 | 1.500 | 1.550 | 1.461 | 1.515 | 606.00 | 7,721 |
| 2024-05-22 | 1.500 | 1.550 | 1.450 | 1.500 | 600.00 | 3,116 |
| 2024-05-21 | 1.470 | 1.536 | 1.420 | 1.515 | 606.00 | 10,825 |
| 2024-05-20 | 1.450 | 1.550 | 1.421 | 1.460 | 584.00 | 9,055 |
| 2024-05-17 | 1.500 | 1.550 | 1.450 | 1.515 | 606.00 | 7,846 |
| 2024-05-16 | 1.520 | 1.600 | 1.465 | 1.490 | 596.00 | 12,553 |
| 2024-05-15 | 1.520 | 1.599 | 1.520 | 1.560 | 624.00 | 3,531 |
| 2024-05-14 | 1.550 | 1.619 | 1.520 | 1.560 | 624.00 | 15,059 |
| 2024-05-13 | 1.600 | 1.620 | 1.525 | 1.595 | 638.00 | 16,270 |
| 2024-05-10 | 1.500 | 1.580 | 1.470 | 1.540 | 616.00 | 12,324 |
| 2024-05-09 | 1.518 | 1.580 | 1.502 | 1.525 | 610.00 | 5,113 |
| 2024-05-08 | 1.520 | 1.580 | 1.500 | 1.538 | 615.20 | 8,427 |
| 2024-05-07 | 1.600 | 1.600 | 1.521 | 1.565 | 626.00 | 8,301 |
| 2024-05-03 | 1.530 | 1.620 | 1.526 | 1.565 | 626.00 | 15,326 |
| 2024-05-02 | 1.550 | 1.618 | 1.537 | 1.567 | 626.80 | 12,083 |
| 2024-05-01 | 1.542 | 1.600 | 1.533 | 1.565 | 626.00 | 3,055 |
| 2024-04-30 | 1.530 | 1.580 | 1.503 | 1.556 | 622.40 | 9,116 |
| 2024-04-29 | 1.622 | 1.690 | 1.544 | 1.548 | 619.20 | 27,440 |
| 2024-04-26 | 1.648 | 1.680 | 1.600 | 1.650 | 660.00 | 4,719 |
| 2024-04-25 | 1.600 | 1.698 | 1.533 | 1.585 | 634.00 | 13,897 |
| 2024-04-24 | 1.698 | 1.700 | 1.583 | 1.608 | 643.20 | 12,658 |
| 2024-04-23 | 1.614 | 1.700 | 1.602 | 1.629 | 651.60 | 10,372 |
| 2024-04-22 | 1.622 | 1.698 | 1.597 | 1.615 | 646.00 | 14,152 |
| 2024-04-19 | 1.642 | 1.669 | 1.587 | 1.641 | 656.40 | 14,976 |
| 2024-04-18 | 1.638 | 1.688 | 1.602 | 1.671 | 668.40 | 31,525 |
| 2024-04-17 | 1.590 | 1.648 | 1.550 | 1.600 | 640.00 | 9,683 |
| 2024-04-16 | 1.650 | 1.650 | 1.580 | 1.600 | 640.00 | 8,299 |
| 2024-04-15 | 1.600 | 1.648 | 1.580 | 1.599 | 639.60 | 7,589 |
| 2024-04-12 | 1.560 | 1.648 | 1.550 | 1.615 | 646.00 | 10,351 |
| 2024-04-11 | 1.580 | 1.648 | 1.578 | 1.613 | 645.20 | 7,825 |
| 2024-04-10 | 1.550 | 1.628 | 1.550 | 1.614 | 645.60 | 15,905 |
| 2024-04-09 | 1.600 | 1.698 | 1.552 | 1.599 | 639.60 | 33,768 |
| 2024-04-08 | 1.630 | 1.700 | 1.580 | 1.623 | 649.20 | 68,199 |
| 2024-04-05 | 1.698 | 1.700 | 1.588 | 1.634 | 653.60 | 62,159 |
| 2024-04-04 | 1.600 | 1.618 | 1.591 | 1.609 | 643.60 | 18,260 |
| 2024-04-03 | 1.680 | 1.680 | 1.562 | 1.623 | 649.20 | 25,905 |
| 2024-04-02 | 1.730 | 1.768 | 1.567 | 1.649 | 659.60 | 33,764 |
| 2024-03-28 | 1.740 | 1.795 | 1.720 | 1.760 | 704.00 | 19,555 |
| 2024-03-27 | 1.760 | 1.785 | 1.704 | 1.763 | 705.20 | 23,767 |
| 2024-03-26 | 1.745 | 1.830 | 1.695 | 1.775 | 710.00 | 38,271 |
| 2024-03-25 | 1.685 | 1.750 | 1.672 | 1.723 | 689.20 | 10,664 |
| 2024-03-22 | 1.670 | 1.725 | 1.652 | 1.710 | 684.00 | 15,171 |
| 2024-03-21 | 1.620 | 1.700 | 1.620 | 1.690 | 676.00 | 22,553 |
| 2024-03-20 | 1.650 | 1.700 | 1.600 | 1.633 | 653.20 | 33,368 |
| 2024-03-19 | 1.700 | 1.775 | 1.680 | 1.690 | 676.00 | 10,116 |
| 2024-03-18 | 1.755 | 1.785 | 1.735 | 1.740 | 696.00 | 29,681 |
| 2024-03-15 | 1.745 | 1.790 | 1.655 | 1.768 | 707.20 | 27,256 |
| 2024-03-14 | 1.715 | 1.740 | 1.666 | 1.685 | 674.00 | 18,925 |
| 2024-03-13 | 1.750 | 1.785 | 1.710 | 1.730 | 692.00 | 36,404 |
| 2024-03-12 | 1.790 | 1.833 | 1.740 | 1.763 | 705.20 | 33,486 |
| 2024-03-11 | 1.800 | 1.850 | 1.775 | 1.790 | 716.00 | 26,444 |
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.