Hemogenyx Pharmaceuticals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	2.175	2.200	2.100	2.150	860.00	4,079
2023-12-11	2.175	2.200	2.150	2.175	870.00	1,703
2023-12-08	2.200	2.220	2.156	2.175	870.00	3,053
2023-12-07	2.125	2.250	2.100	2.200	880.00	10,389
2023-12-06	2.125	2.148	2.100	2.125	850.00	5,400
2023-12-05	2.150	2.200	2.106	2.125	850.00	3,471
2023-12-04	2.225	2.250	2.105	2.150	860.00	16,715
2023-12-01	2.300	2.350	2.200	2.225	890.00	11,525
2023-11-30	2.400	2.500	2.250	2.300	920.00	9,233
2023-11-29	2.400	2.435	2.205	2.400	960.00	35,993
2023-11-28	2.850	2.989	2.330	2.400	960.00	66,429
2023-11-27	2.600	3.100	2.530	2.850	1,140.00	41,425
2023-11-24	2.525	2.600	2.400	2.500	1,000.00	5,138
2023-11-23	2.500	2.600	2.450	2.525	1,010.00	3,848
2023-11-22	2.400	2.600	2.300	2.500	1,000.00	4,468
2023-11-21	2.500	2.600	2.336	2.400	960.00	8,897
2023-11-20	2.500	2.600	2.300	2.500	1,000.00	7,206
2023-11-17	2.400	2.600	2.400	2.500	1,000.00	3,605
2023-11-16	2.400	2.600	2.341	2.400	960.00	10,147
2023-11-15	2.625	2.780	2.300	2.350	940.00	67,703
2023-11-14	2.500	2.700	2.432	2.575	1,030.00	7,801
2023-11-13	2.425	2.600	2.300	2.500	1,000.00	8,028
2023-11-10	2.300	2.600	2.200	2.425	970.00	18,156
2023-11-09	2.350	2.400	2.100	2.300	920.00	3,169
2023-11-08	2.200	2.350	2.100	2.310	924.00	6,406
2023-11-07	2.075	2.300	2.000	2.175	870.00	14,376
2023-11-06	2.050	2.150	2.000	2.075	830.00	10,242
2023-11-03	2.150	2.200	2.000	2.050	820.00	8,830
2023-11-02	1.950	2.180	1.915	2.150	860.00	9,209
2023-11-01	2.000	2.035	1.900	1.950	780.00	13,918
2023-10-31	2.100	2.100	1.900	2.000	800.00	16,090
2023-10-30	2.100	2.150	2.050	2.100	840.00	11,420
2023-10-27	2.125	2.200	2.050	2.100	840.00	6,779
2023-10-26	2.050	2.200	2.050	2.125	850.00	15,270
2023-10-25	2.050	2.100	2.000	2.050	820.00	12,169
2023-10-24	2.050	2.072	2.010	2.050	820.00	22,426
2023-10-23	2.050	2.100	2.000	2.050	820.00	18,410
2023-10-20	2.050	2.052	2.000	2.050	820.00	9,437
2023-10-19	2.125	2.200	2.010	2.070	828.00	9,955
2023-10-18	2.075	2.200	2.050	2.125	850.00	2,512
2023-10-17	2.175	2.200	2.050	2.075	830.00	11,629
2023-10-16	2.225	2.242	2.150	2.175	870.00	4,910
2023-10-13	2.225	2.300	2.150	2.225	890.00	11,202
2023-10-12	2.275	2.350	2.150	2.225	890.00	2,816
2023-10-11	2.300	2.400	2.200	2.275	910.00	3,449
2023-10-10	2.200	2.375	2.150	2.300	920.00	5,687
2023-10-09	2.125	2.250	2.060	2.200	880.00	6,079
2023-10-06	2.175	2.250	2.050	2.125	850.00	3,518
2023-10-05	2.175	2.205	2.145	2.175	870.00	4,028
2023-10-04	2.250	2.300	2.055	2.175	870.00	11,760
2023-10-03	2.375	2.450	2.238	2.250	900.00	16,006
2023-10-02	2.300	2.445	2.200	2.375	950.00	13,318
2023-09-29	2.050	2.500	2.000	2.300	920.00	41,557
2023-09-28	2.325	2.350	1.950	2.050	820.00	36,141
2023-09-27	2.300	2.400	2.200	2.325	930.00	7,492
2023-09-26	2.300	2.360	2.200	2.300	920.00	13,075
2023-09-25	2.450	2.500	2.250	2.300	920.00	23,847
2023-09-22	2.575	2.650	2.400	2.450	980.00	17,805
2023-09-21	2.600	2.700	2.500	2.580	1,032.00	19,825
2023-09-20	2.450	2.700	2.300	2.600	1,040.00	27,320

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.