Hemogenyx Pharmaceuticals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	2.625	2.800	2.400	2.450	980.00	81,305
2023-09-18	2.200	2.790	2.100	2.550	1,020.00	121,492
2023-09-15	1.750	1.900	1.750	1.850	740.00	14,334
2023-09-14	1.850	1.950	1.611	1.750	700.00	54,357
2023-09-13	1.700	1.720	1.610	1.650	660.00	7,480
2023-09-12	1.700	1.750	1.650	1.700	680.00	3,358
2023-09-11	2.000	2.000	1.650	1.700	680.00	25,407
2023-09-08	1.475	2.050	1.450	1.925	770.00	49,959
2023-09-07	1.550	1.600	1.450	1.475	590.00	8,886
2023-09-06	1.550	1.600	1.500	1.550	620.00	947
2023-09-05	1.550	1.600	1.490	1.550	620.00	4,052
2023-09-04	1.550	1.600	1.500	1.550	620.00	3,288
2023-09-01	1.600	1.600	1.500	1.550	620.00	8,402
2023-08-31	1.625	1.700	1.550	1.600	640.00	5,510
2023-08-30	1.625	1.700	1.556	1.625	650.00	2,344
2023-08-29	1.600	1.700	1.550	1.625	650.00	2,469
2023-08-25	1.625	1.650	1.500	1.600	640.00	10,581
2023-08-24	1.650	1.750	1.600	1.625	650.00	3,457
2023-08-23	1.600	1.750	1.500	1.650	660.00	11,344
2023-08-22	1.600	1.700	1.556	1.600	640.00	566
2023-08-21	1.650	1.700	1.500	1.600	640.00	3,592
2023-08-18	1.575	1.700	1.500	1.650	660.00	5,650
2023-08-17	1.500	1.700	1.500	1.575	630.00	21,676
2023-08-16	1.500	1.550	1.450	1.500	600.00	3,356
2023-08-15	1.475	1.600	1.450	1.500	600.00	11,240
2023-08-14	1.550	1.585	1.400	1.475	590.00	4,961
2023-08-11	1.550	1.600	1.500	1.550	620.00	2,026
2023-08-10	1.550	1.600	1.500	1.550	620.00	2,012
2023-08-09	1.550	1.600	1.450	1.550	620.00	7,507
2023-08-08	1.550	1.700	1.428	1.550	620.00	18,950
2023-08-07	1.525	1.600	1.450	1.550	620.00	7,127
2023-08-04	1.525	1.600	1.464	1.525	610.00	2,859
2023-08-03	1.600	1.600	1.400	1.525	610.00	15,230
2023-08-02	1.600	1.700	1.500	1.600	640.00	477
2023-08-01	1.500	1.790	1.476	1.600	640.00	20,899
2023-07-31	1.450	1.550	1.400	1.500	600.00	5,631
2023-07-28	1.475	1.500	1.400	1.450	580.00	5,765
2023-07-27	1.475	1.550	1.400	1.475	590.00	8,240
2023-07-26	1.550	1.567	1.400	1.475	590.00	4,000
2023-07-25	1.575	1.620	1.500	1.550	620.00	8,706
2023-07-24	1.600	1.650	1.500	1.575	630.00	7,508
2023-07-21	1.550	1.600	1.550	1.600	640.00	5,472
2023-07-20	1.450	1.600	1.428	1.550	620.00	14,121
2023-07-19	1.400	1.488	1.385	1.450	580.00	11,930
2023-07-18	1.525	1.550	1.300	1.400	560.00	46,895
2023-07-17	1.600	1.670	1.500	1.525	610.00	7,793
2023-07-14	1.625	1.685	1.500	1.600	640.00	4,815
2023-07-13	1.550	1.650	1.500	1.625	650.00	10,527
2023-07-12	1.550	1.600	1.500	1.550	620.00	6,286
2023-07-11	1.525	1.650	1.400	1.550	620.00	14,219
2023-07-10	1.375	1.700	1.349	1.525	610.00	38,772
2023-07-07	1.475	1.482	1.321	1.460	584.00	13,702
2023-07-06	1.450	1.550	1.400	1.475	590.00	16,656
2023-07-05	1.425	1.488	1.400	1.450	580.00	4,103
2023-07-04	1.500	1.520	1.400	1.425	570.00	11,887
2023-07-03	1.450	1.550	1.400	1.500	600.00	6,239
2023-06-30	1.520	1.550	1.400	1.530	612.00	53,162
2023-06-29	1.575	1.600	1.500	1.520	608.00	19,675
2023-06-28	1.749	1.749	1.565	1.575	630.00	19,440
2023-06-27	1.690	1.830	1.690	1.750	700.00	18,669

← NewerPage 14 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.