Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1.300 | 1.334 | 1.220 | 1.250 | 500.00 | 1,764 |
| 2022-10-04 | 1.290 | 1.330 | 1.250 | 1.300 | 520.00 | 12,352 |
| 2022-10-03 | 1.240 | 1.321 | 1.200 | 1.290 | 516.00 | 5,696 |
| 2022-09-30 | 1.350 | 1.350 | 1.205 | 1.240 | 496.00 | 11,131 |
| 2022-09-29 | 1.240 | 1.375 | 1.225 | 1.350 | 540.00 | 6,015 |
| 2022-09-28 | 1.300 | 1.300 | 1.208 | 1.240 | 496.00 | 5,995 |
| 2022-09-27 | 1.310 | 1.319 | 1.283 | 1.310 | 524.00 | 1,679 |
| 2022-09-26 | 1.325 | 1.338 | 1.273 | 1.283 | 513.20 | 3,459 |
| 2022-09-23 | 1.235 | 1.354 | 1.235 | 1.325 | 530.00 | 8,527 |
| 2022-09-22 | 1.300 | 1.300 | 1.225 | 1.225 | 490.00 | 3,655 |
| 2022-09-21 | 1.275 | 1.300 | 1.244 | 1.300 | 520.00 | 2,654 |
| 2022-09-20 | 1.340 | 1.340 | 1.265 | 1.275 | 510.00 | 4,062 |
| 2022-09-16 | 1.350 | 1.400 | 1.300 | 1.350 | 540.00 | 3,731 |
| 2022-09-15 | 1.375 | 1.390 | 1.315 | 1.350 | 540.00 | 5,488 |
| 2022-09-14 | 1.422 | 1.422 | 1.365 | 1.375 | 550.00 | 6,638 |
| 2022-09-13 | 1.450 | 1.450 | 1.400 | 1.425 | 570.00 | 6,396 |
| 2022-09-12 | 1.410 | 1.450 | 1.410 | 1.450 | 580.00 | 5,717 |
| 2022-09-09 | 1.475 | 1.525 | 1.405 | 1.450 | 580.00 | 10,819 |
| 2022-09-08 | 1.475 | 1.483 | 1.415 | 1.475 | 590.00 | 3,977 |
| 2022-09-07 | 1.525 | 1.525 | 1.433 | 1.475 | 590.00 | 4,911 |
| 2022-09-06 | 1.525 | 1.570 | 1.471 | 1.525 | 610.00 | 3,388 |
| 2022-09-05 | 1.475 | 1.545 | 1.431 | 1.525 | 610.00 | 17,168 |
| 2022-09-02 | 1.493 | 1.493 | 1.450 | 1.475 | 590.00 | 2,641 |
| 2022-09-01 | 1.500 | 1.550 | 1.455 | 1.500 | 600.00 | 1,909 |
| 2022-08-31 | 1.550 | 1.561 | 1.456 | 1.525 | 610.00 | 4,908 |
| 2022-08-30 | 1.500 | 1.588 | 1.485 | 1.550 | 620.00 | 9,594 |
| 2022-08-26 | 1.475 | 1.550 | 1.450 | 1.500 | 600.00 | 2,295 |
| 2022-08-25 | 1.475 | 1.550 | 1.446 | 1.475 | 590.00 | 3,369 |
| 2022-08-24 | 1.475 | 1.484 | 1.400 | 1.475 | 590.00 | 2,028 |
| 2022-08-23 | 1.475 | 1.484 | 1.439 | 1.475 | 590.00 | 2,482 |
| 2022-08-22 | 1.475 | 1.485 | 1.428 | 1.475 | 590.00 | 2,987 |
| 2022-08-19 | 1.500 | 1.550 | 1.444 | 1.475 | 590.00 | 3,602 |
| 2022-08-18 | 1.553 | 1.553 | 1.450 | 1.500 | 600.00 | 9,666 |
| 2022-08-17 | 1.585 | 1.585 | 1.550 | 1.575 | 630.00 | 1,408 |
| 2022-08-16 | 1.600 | 1.625 | 1.550 | 1.600 | 640.00 | 3,624 |
| 2022-08-15 | 1.650 | 1.750 | 1.580 | 1.600 | 640.00 | 19,966 |
| 2022-08-12 | 1.625 | 1.640 | 1.570 | 1.600 | 640.00 | 3,576 |
| 2022-08-11 | 1.650 | 1.675 | 1.550 | 1.600 | 640.00 | 9,055 |
| 2022-08-10 | 1.700 | 1.750 | 1.550 | 1.650 | 660.00 | 21,538 |
| 2022-08-09 | 1.431 | 1.680 | 1.431 | 1.625 | 650.00 | 33,306 |
| 2022-08-08 | 1.400 | 1.450 | 1.392 | 1.425 | 570.00 | 4,818 |
| 2022-08-05 | 1.350 | 1.448 | 1.303 | 1.400 | 560.00 | 21,398 |
| 2022-08-04 | 1.310 | 1.400 | 1.310 | 1.350 | 540.00 | 9,974 |
| 2022-08-03 | 1.275 | 1.350 | 1.235 | 1.300 | 520.00 | 5,970 |
| 2022-08-02 | 1.275 | 1.278 | 1.220 | 1.275 | 510.00 | 6,687 |
| 2022-08-01 | 1.275 | 1.290 | 1.200 | 1.275 | 510.00 | 1,535 |
| 2022-07-29 | 1.200 | 1.300 | 1.150 | 1.275 | 510.00 | 9,378 |
| 2022-07-28 | 1.200 | 1.225 | 1.168 | 1.190 | 476.00 | 2,968 |
| 2022-07-27 | 1.200 | 1.225 | 1.168 | 1.200 | 480.00 | 1,752 |
| 2022-07-26 | 1.250 | 1.300 | 1.165 | 1.200 | 480.00 | 1,482 |
| 2022-07-25 | 1.250 | 1.300 | 1.177 | 1.282 | 512.80 | 2,345 |
| 2022-07-22 | 1.200 | 1.300 | 1.157 | 1.250 | 500.00 | 6,136 |
| 2022-07-21 | 1.200 | 1.250 | 1.170 | 1.200 | 480.00 | 1,455 |
| 2022-07-20 | 1.200 | 1.235 | 1.170 | 1.200 | 480.00 | 1,969 |
| 2022-07-19 | 1.200 | 1.248 | 1.188 | 1.200 | 480.00 | 2,364 |
| 2022-07-18 | 1.200 | 1.220 | 1.150 | 1.200 | 480.00 | 6,774 |
| 2022-07-15 | 1.200 | 1.220 | 1.183 | 1.200 | 480.00 | 2,595 |
| 2022-07-14 | 1.249 | 1.249 | 1.183 | 1.200 | 480.00 | 3,579 |
| 2022-07-13 | 1.250 | 1.300 | 1.204 | 1.250 | 500.00 | 6,661 |
| 2022-07-12 | 1.175 | 1.250 | 1.150 | 1.225 | 490.00 | 9,947 |
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.