Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1.790 | 1.840 | 1.734 | 1.828 | 731.20 | 161,000 |
| 2024-03-07 | 1.800 | 1.830 | 1.755 | 1.808 | 723.20 | 105,926 |
| 2024-03-06 | 1.860 | 1.890 | 1.775 | 1.808 | 723.20 | 68,499 |
| 2024-03-05 | 1.870 | 1.945 | 1.825 | 1.865 | 746.00 | 43,586 |
| 2024-03-04 | 1.990 | 1.995 | 1.850 | 1.885 | 754.00 | 70,620 |
| 2024-03-01 | 1.960 | 2.180 | 1.920 | 1.950 | 780.00 | 100,054 |
| 2024-02-29 | 2.100 | 2.100 | 1.805 | 1.918 | 767.20 | 203,123 |
| 2024-02-28 | 2.850 | 3.090 | 2.220 | 2.505 | 1,002.00 | 66,846 |
| 2024-02-27 | 2.910 | 3.150 | 2.800 | 2.945 | 1,178.00 | 21,026 |
| 2024-02-26 | 3.000 | 3.190 | 2.810 | 3.015 | 1,206.00 | 14,214 |
| 2024-02-23 | 3.100 | 3.150 | 2.810 | 3.075 | 1,230.00 | 11,027 |
| 2024-02-22 | 3.100 | 3.150 | 2.810 | 3.105 | 1,242.00 | 14,007 |
| 2024-02-21 | 3.000 | 3.300 | 3.000 | 3.080 | 1,232.00 | 12,431 |
| 2024-02-20 | 3.250 | 3.500 | 3.010 | 3.130 | 1,252.00 | 15,407 |
| 2024-02-19 | 3.470 | 3.700 | 3.210 | 3.355 | 1,342.00 | 5,642 |
| 2024-02-16 | 4.000 | 4.000 | 3.100 | 3.220 | 1,288.00 | 48,841 |
| 2024-02-15 | 3.050 | 3.390 | 2.850 | 3.070 | 1,228.00 | 23,388 |
| 2024-02-14 | 3.400 | 3.740 | 3.060 | 3.195 | 1,278.00 | 77,305 |
| 2024-02-13 | 3.200 | 3.590 | 2.940 | 3.010 | 1,204.00 | 57,458 |
| 2024-02-12 | 4.000 | 4.490 | 3.150 | 3.375 | 1,350.00 | 78,731 |
| 2024-02-09 | 6.300 | 7.134 | 3.510 | 3.955 | 1,582.00 | 325,650 |
| 2024-02-08 | 3.900 | 4.000 | 3.800 | 3.900 | 1,560.00 | 13,668 |
| 2024-02-07 | 3.710 | 4.000 | 3.360 | 3.950 | 1,580.00 | 24,490 |
| 2024-02-06 | 3.900 | 4.100 | 3.600 | 3.800 | 1,520.00 | 21,492 |
| 2024-02-05 | 3.500 | 4.300 | 3.150 | 3.750 | 1,500.00 | 52,938 |
| 2024-02-02 | 3.650 | 4.000 | 3.500 | 3.650 | 1,460.00 | 39,985 |
| 2024-02-01 | 3.350 | 3.500 | 3.000 | 3.400 | 1,360.00 | 21,323 |
| 2024-01-31 | 3.400 | 3.800 | 3.200 | 3.350 | 1,340.00 | 30,511 |
| 2024-01-30 | 2.650 | 3.400 | 2.533 | 3.400 | 1,360.00 | 30,133 |
| 2024-01-29 | 2.900 | 2.940 | 2.500 | 2.650 | 1,060.00 | 23,604 |
| 2024-01-26 | 2.900 | 3.000 | 2.700 | 2.700 | 1,080.00 | 10,679 |
| 2024-01-25 | 2.900 | 3.006 | 2.800 | 2.900 | 1,160.00 | 6,753 |
| 2024-01-24 | 3.050 | 3.150 | 2.715 | 2.900 | 1,160.00 | 14,264 |
| 2024-01-23 | 2.850 | 3.200 | 2.700 | 3.050 | 1,220.00 | 36,438 |
| 2024-01-22 | 2.600 | 3.000 | 2.500 | 2.850 | 1,140.00 | 32,680 |
| 2024-01-19 | 2.550 | 2.869 | 2.500 | 2.710 | 1,084.00 | 32,671 |
| 2024-01-18 | 2.350 | 2.600 | 2.300 | 2.500 | 1,000.00 | 15,690 |
| 2024-01-17 | 2.250 | 2.400 | 2.220 | 2.350 | 940.00 | 7,799 |
| 2024-01-16 | 2.350 | 2.500 | 2.100 | 2.250 | 900.00 | 42,190 |
| 2024-01-15 | 2.150 | 2.300 | 2.100 | 2.200 | 880.00 | 8,109 |
| 2024-01-12 | 2.200 | 2.300 | 2.100 | 2.250 | 900.00 | 3,836 |
| 2024-01-11 | 2.150 | 2.300 | 2.000 | 2.200 | 880.00 | 5,513 |
| 2024-01-10 | 2.150 | 2.210 | 2.030 | 2.150 | 860.00 | 6,305 |
| 2024-01-09 | 2.150 | 2.210 | 2.068 | 2.150 | 860.00 | 3,601 |
| 2024-01-08 | 2.300 | 2.600 | 2.032 | 2.200 | 880.00 | 38,027 |
| 2024-01-05 | 2.300 | 2.400 | 2.200 | 2.300 | 920.00 | 4,012 |
| 2024-01-04 | 2.200 | 2.420 | 2.100 | 2.420 | 968.00 | 3,395 |
| 2024-01-03 | 2.200 | 2.300 | 2.100 | 2.200 | 880.00 | 4,545 |
| 2024-01-02 | 2.300 | 2.375 | 2.100 | 2.200 | 880.00 | 5,129 |
| 2023-12-29 | 2.100 | 2.370 | 2.000 | 2.300 | 920.00 | 7,983 |
| 2023-12-28 | 2.150 | 2.300 | 2.000 | 2.000 | 800.00 | 4,983 |
| 2023-12-27 | 2.100 | 2.300 | 2.100 | 2.150 | 860.00 | 3,018 |
| 2023-12-22 | 2.100 | 2.200 | 2.000 | 2.100 | 840.00 | 1,018 |
| 2023-12-21 | 2.100 | 2.200 | 2.000 | 2.100 | 840.00 | 4,952 |
| 2023-12-20 | 2.175 | 2.250 | 2.022 | 2.100 | 840.00 | 11,180 |
| 2023-12-19 | 2.225 | 2.250 | 2.100 | 2.175 | 870.00 | 2,333 |
| 2023-12-18 | 2.300 | 2.400 | 2.110 | 2.225 | 890.00 | 3,692 |
| 2023-12-15 | 2.150 | 2.400 | 2.141 | 2.300 | 920.00 | 6,543 |
| 2023-12-14 | 2.100 | 2.200 | 2.050 | 2.150 | 860.00 | 7,136 |
| 2023-12-13 | 2.150 | 2.150 | 2.050 | 2.100 | 840.00 | 6,788 |
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.