Hemogenyx Pharmaceuticals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	1.800	1.850	1.531	1.675	670.00	35,608
2023-06-23	1.850	2.000	1.750	1.800	720.00	37,244
2023-06-22	1.650	1.900	1.600	1.850	740.00	15,224
2023-06-21	1.550	1.850	1.500	1.650	660.00	51,895
2023-06-20	1.400	1.650	1.378	1.550	620.00	50,219
2023-06-19	1.281	1.450	1.281	1.410	564.00	29,862
2023-06-16	1.225	1.300	1.200	1.275	510.00	14,476
2023-06-15	1.125	1.250	1.100	1.225	490.00	13,015
2023-06-14	1.200	1.250	1.100	1.170	468.00	20,077
2023-06-13	1.225	1.250	1.150	1.200	480.00	13,360
2023-06-12	1.250	1.300	1.200	1.225	490.00	15,008
2023-06-09	1.250	1.300	1.200	1.230	492.00	32,718
2023-06-08	1.375	1.400	1.183	1.250	500.00	118,583
2023-06-07	1.500	1.550	1.350	1.375	550.00	35,997
2023-06-06	1.540	1.540	1.450	1.500	600.00	11,374
2023-06-05	1.700	1.700	1.465	1.530	612.00	43,437
2023-06-02	2.300	2.350	1.500	1.650	660.00	146,421
2023-06-01	2.300	2.350	2.285	2.300	920.00	20,488
2023-05-31	2.250	2.350	2.225	2.300	920.00	10,814
2023-05-30	2.050	2.350	2.030	2.250	900.00	17,295
2023-05-26	2.075	2.100	2.010	2.050	820.00	13,939
2023-05-25	2.050	2.100	2.000	2.075	830.00	5,094
2023-05-24	2.050	2.100	2.000	2.050	820.00	1,874
2023-05-23	2.075	2.100	2.000	2.050	820.00	9,418
2023-05-22	2.125	2.150	2.058	2.075	830.00	5,006
2023-05-19	2.150	2.190	2.105	2.125	850.00	6,312
2023-05-18	2.150	2.250	2.100	2.150	860.00	9,774
2023-05-17	2.150	2.190	2.100	2.150	860.00	8,080
2023-05-16	2.200	2.200	2.050	2.150	860.00	11,020
2023-05-15	2.225	2.300	2.150	2.200	880.00	10,488
2023-05-12	2.125	2.300	2.100	2.225	890.00	15,135
2023-05-11	2.075	2.150	2.050	2.125	850.00	6,420
2023-05-10	2.125	2.150	2.050	2.075	830.00	10,346
2023-05-09	2.075	2.209	2.012	2.125	850.00	49,778
2023-05-05	2.050	2.069	2.000	2.025	810.00	6,232
2023-05-04	2.150	2.200	2.000	2.050	820.00	10,800
2023-05-03	2.075	2.200	2.050	2.150	860.00	7,677
2023-05-02	2.050	2.155	2.000	2.075	830.00	29,053
2023-04-28	1.925	2.145	1.900	2.050	820.00	56,121
2023-04-27	1.950	1.974	1.900	1.925	770.00	8,000
2023-04-26	1.950	1.980	1.900	1.950	780.00	6,087
2023-04-25	1.975	2.000	1.900	1.950	780.00	7,495
2023-04-24	2.000	2.020	1.950	1.975	790.00	5,026
2023-04-21	2.000	2.030	1.900	2.000	800.00	12,673
2023-04-20	2.000	2.050	1.950	2.000	800.00	4,462
2023-04-19	2.000	2.025	1.950	2.000	800.00	5,508
2023-04-18	2.030	2.030	1.950	2.000	800.00	15,927
2023-04-17	2.000	2.090	1.981	2.050	820.00	9,301
2023-04-14	2.000	2.050	1.950	2.000	800.00	10,934
2023-04-13	2.000	2.038	1.950	2.000	800.00	12,736
2023-04-12	2.051	2.051	1.950	2.000	800.00	18,854
2023-04-11	2.100	2.150	2.020	2.075	830.00	16,953
2023-04-06	2.050	2.150	2.000	2.100	840.00	27,257
2023-04-05	2.025	2.125	2.000	2.050	820.00	15,141
2023-04-04	2.000	2.050	1.986	2.025	810.00	4,150
2023-04-03	2.025	2.100	1.975	2.000	800.00	12,137
2023-03-31	1.925	2.050	1.900	2.025	810.00	12,316
2023-03-30	1.950	1.960	1.900	1.925	770.00	4,901
2023-03-29	2.050	2.050	1.900	1.950	780.00	18,975
2023-03-28	2.050	2.064	2.000	2.050	820.00	3,791

← NewerPage 15 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.