Hemogenyx Pharmaceuticals PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	1.325	1.345	1.301	1.325	530.00	791
2022-12-29	1.350	1.400	1.300	1.325	530.00	2,655
2022-12-28	1.350	1.398	1.333	1.350	540.00	4,585
2022-12-23	1.310	1.400	1.291	1.350	540.00	4,065
2022-12-22	1.225	1.340	1.213	1.310	524.00	10,514
2022-12-21	1.225	1.236	1.200	1.225	490.00	7,344
2022-12-20	1.250	1.260	1.200	1.225	490.00	4,583
2022-12-19	1.250	1.300	1.226	1.250	500.00	1,498
2022-12-16	1.250	1.300	1.223	1.250	500.00	3,867
2022-12-15	1.250	1.300	1.225	1.250	500.00	2,622
2022-12-14	1.285	1.300	1.211	1.250	500.00	10,077
2022-12-13	1.285	1.294	1.270	1.285	514.00	2,287
2022-12-12	1.300	1.340	1.250	1.285	514.00	8,002
2022-12-09	1.275	1.276	1.250	1.275	510.00	4,348
2022-12-08	1.289	1.289	1.265	1.275	510.00	5,509
2022-12-07	1.310	1.350	1.255	1.290	516.00	2,708
2022-12-06	1.300	1.310	1.255	1.310	524.00	3,642
2022-12-05	1.255	1.350	1.250	1.300	520.00	10,712
2022-12-02	1.255	1.255	1.250	1.255	502.00	829
2022-12-01	1.255	1.255	1.250	1.255	502.00	3,310
2022-11-30	1.255	1.265	1.253	1.255	502.00	3,922
2022-11-29	1.260	1.277	1.253	1.255	502.00	5,965
2022-11-28	1.260	1.314	1.250	1.260	504.00	9,995
2022-11-25	1.290	1.320	1.250	1.260	504.00	19,245
2022-11-24	1.306	1.306	1.280	1.290	516.00	13,624
2022-11-23	1.325	1.350	1.300	1.325	530.00	1,185
2022-11-22	1.330	1.356	1.300	1.325	530.00	3,658
2022-11-21	1.400	1.408	1.280	1.330	532.00	18,387
2022-11-18	1.270	1.600	1.238	1.350	540.00	79,535
2022-11-17	1.275	1.275	1.260	1.270	508.00	8,295
2022-11-16	1.260	1.280	1.250	1.275	510.00	4,564
2022-11-15	1.300	1.320	1.250	1.260	504.00	17,509
2022-11-14	1.300	1.316	1.265	1.300	520.00	13,047
2022-11-11	1.300	1.316	1.251	1.300	520.00	5,096
2022-11-10	1.325	1.335	1.275	1.300	520.00	7,259
2022-11-09	1.300	1.390	1.263	1.325	530.00	13,941
2022-11-08	1.325	1.330	1.230	1.300	520.00	31,189
2022-11-07	1.400	1.414	1.277	1.325	530.00	15,506
2022-11-04	1.425	1.450	1.325	1.400	560.00	31,023
2022-11-03	1.519	1.519	1.398	1.425	570.00	11,485
2022-11-02	1.550	1.573	1.500	1.550	620.00	3,217
2022-11-01	1.625	1.688	1.502	1.550	620.00	11,200
2022-10-31	1.625	1.650	1.570	1.625	650.00	4,453
2022-10-28	1.600	1.750	1.566	1.625	650.00	22,421
2022-10-27	1.400	1.649	1.375	1.625	650.00	16,254
2022-10-26	1.400	1.448	1.350	1.400	560.00	1,201
2022-10-25	1.450	1.500	1.370	1.400	560.00	6,144
2022-10-24	1.275	1.546	1.261	1.450	580.00	14,882
2022-10-21	1.300	1.350	1.226	1.275	510.00	9,113
2022-10-20	1.300	1.400	1.256	1.300	520.00	5,144
2022-10-19	1.250	1.345	1.250	1.300	520.00	9,293
2022-10-18	1.250	1.300	1.240	1.250	500.00	132
2022-10-17	1.250	1.290	1.181	1.250	500.00	7,607
2022-10-14	1.225	1.264	1.200	1.250	500.00	1,284
2022-10-13	1.225	1.275	1.180	1.225	490.00	5,064
2022-10-12	1.225	1.235	1.206	1.225	490.00	1,286
2022-10-11	1.225	1.243	1.206	1.225	490.00	594
2022-10-10	1.250	1.290	1.200	1.225	490.00	5,123
2022-10-07	1.250	1.300	1.238	1.250	500.00	1,590
2022-10-06	1.250	1.300	1.200	1.250	500.00	2,623

← NewerPage 17 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.