Hemogenyx Pharmaceuticals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	2.050	2.090	2.000	2.050	820.00	5,761
2023-03-24	2.050	2.188	2.000	2.050	820.00	15,507
2023-03-23	1.975	2.089	1.860	2.050	820.00	45,549
2023-03-22	2.050	2.100	1.950	1.975	790.00	5,510
2023-03-21	2.000	2.050	1.970	2.050	820.00	3,937
2023-03-20	2.051	2.051	1.950	2.000	800.00	9,421
2023-03-17	2.100	2.200	1.952	2.070	828.00	47,868
2023-03-16	2.125	2.150	2.050	2.100	840.00	4,725
2023-03-15	2.025	2.150	2.000	2.125	850.00	18,263
2023-03-14	2.050	2.063	2.000	2.025	810.00	3,880
2023-03-13	2.100	2.100	2.000	2.050	820.00	5,838
2023-03-10	2.125	2.150	1.950	2.100	840.00	33,416
2023-03-09	2.175	2.200	2.100	2.125	850.00	23,787
2023-03-08	2.200	2.250	2.160	2.175	870.00	12,283
2023-03-07	2.250	2.300	2.175	2.200	880.00	12,322
2023-03-06	2.275	2.300	2.230	2.250	900.00	9,755
2023-03-03	2.250	2.300	2.220	2.275	910.00	13,290
2023-03-02	2.275	2.300	2.215	2.250	900.00	10,021
2023-03-01	2.325	2.350	2.250	2.275	910.00	23,389
2023-02-28	2.325	2.380	2.300	2.325	930.00	15,351
2023-02-27	2.300	2.338	2.272	2.325	930.00	8,503
2023-02-24	2.300	2.360	2.250	2.300	920.00	15,903
2023-02-23	2.300	2.350	2.250	2.300	920.00	22,454
2023-02-22	2.300	2.313	2.281	2.300	920.00	2,584
2023-02-21	2.350	2.370	2.250	2.300	920.00	18,827
2023-02-20	2.275	2.400	2.250	2.360	944.00	17,818
2023-02-17	2.275	2.300	2.250	2.275	910.00	8,378
2023-02-16	2.275	2.350	2.250	2.275	910.00	10,466
2023-02-15	2.375	2.400	2.250	2.275	910.00	11,144
2023-02-14	2.350	2.400	2.300	2.375	950.00	14,544
2023-02-13	2.275	2.450	2.250	2.350	940.00	33,553
2023-02-10	2.325	2.339	2.250	2.275	910.00	11,536
2023-02-09	2.325	2.364	2.250	2.325	930.00	16,910
2023-02-08	2.250	2.400	2.225	2.325	930.00	29,110
2023-02-07	2.275	2.300	2.200	2.250	900.00	27,172
2023-02-06	2.325	2.400	2.250	2.275	910.00	40,511
2023-02-03	2.325	2.350	2.250	2.325	930.00	38,293
2023-02-02	2.300	2.350	2.170	2.325	930.00	42,929
2023-02-01	2.175	2.390	2.175	2.270	908.00	55,885
2023-01-31	2.300	2.350	2.200	2.225	890.00	76,177
2023-01-30	2.335	2.395	2.200	2.300	920.00	68,745
2023-01-27	2.425	2.450	2.276	2.340	936.00	105,223
2023-01-26	2.550	2.600	2.400	2.430	972.00	331,072
2023-01-25	3.000	3.300	2.900	3.000	1,200.00	32,514
2023-01-24	3.300	3.300	2.900	3.000	1,200.00	35,737
2023-01-23	3.350	3.700	3.250	3.300	1,320.00	52,905
2023-01-20	3.620	3.620	3.110	3.225	1,290.00	72,899
2023-01-19	3.850	4.000	3.600	3.625	1,450.00	17,772
2023-01-18	3.750	4.000	3.611	3.850	1,540.00	35,593
2023-01-17	4.025	4.150	3.500	3.725	1,490.00	57,463
2023-01-16	3.675	4.300	3.500	3.925	1,570.00	108,820
2023-01-13	3.025	3.900	2.856	3.500	1,400.00	202,308
2023-01-12	2.450	3.190	2.400	2.940	1,176.00	112,992
2023-01-11	2.400	2.536	2.200	2.425	970.00	33,587
2023-01-10	2.425	2.570	2.202	2.450	980.00	63,287
2023-01-09	2.155	2.700	2.155	2.305	922.00	152,508
2023-01-06	2.000	2.000	1.800	1.850	740.00	23,746
2023-01-05	1.575	2.100	1.573	2.050	820.00	82,191
2023-01-04	1.450	1.638	1.450	1.575	630.00	28,140
2023-01-03	1.325	1.490	1.300	1.475	590.00	13,905

← NewerPage 16 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.