Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1.250 | 1.258 | 1.150 | 1.175 | 470.00 | 11,656 |
| 2022-07-08 | 1.280 | 1.280 | 1.206 | 1.250 | 500.00 | 4,638 |
| 2022-07-07 | 1.300 | 1.319 | 1.250 | 1.300 | 520.00 | 6,438 |
| 2022-07-06 | 1.325 | 1.350 | 1.250 | 1.300 | 520.00 | 11,265 |
| 2022-07-05 | 1.375 | 1.375 | 1.275 | 1.325 | 530.00 | 2,464 |
| 2022-07-04 | 1.300 | 1.400 | 1.300 | 1.375 | 550.00 | 2,545 |
| 2022-07-01 | 1.300 | 1.350 | 1.250 | 1.334 | 533.60 | 7,861 |
| 2022-06-30 | 1.300 | 1.300 | 1.255 | 1.300 | 520.00 | 570 |
| 2022-06-29 | 1.300 | 1.310 | 1.271 | 1.300 | 520.00 | 3,172 |
| 2022-06-28 | 1.300 | 1.315 | 1.260 | 1.300 | 520.00 | 4,390 |
| 2022-06-27 | 1.300 | 1.330 | 1.255 | 1.300 | 520.00 | 5,882 |
| 2022-06-24 | 1.300 | 1.345 | 1.265 | 1.300 | 520.00 | 9,877 |
| 2022-06-23 | 1.325 | 1.348 | 1.220 | 1.300 | 520.00 | 17,844 |
| 2022-06-22 | 1.450 | 1.459 | 1.302 | 1.325 | 530.00 | 11,370 |
| 2022-06-21 | 1.450 | 1.465 | 1.405 | 1.450 | 580.00 | 4,242 |
| 2022-06-20 | 1.450 | 1.480 | 1.412 | 1.450 | 580.00 | 4,792 |
| 2022-06-17 | 1.350 | 1.500 | 1.350 | 1.450 | 580.00 | 8,002 |
| 2022-06-16 | 1.325 | 1.400 | 1.300 | 1.350 | 540.00 | 11,675 |
| 2022-06-15 | 1.350 | 1.370 | 1.325 | 1.325 | 530.00 | 5,852 |
| 2022-06-14 | 1.350 | 1.400 | 1.308 | 1.350 | 540.00 | 4,099 |
| 2022-06-13 | 1.350 | 1.368 | 1.303 | 1.350 | 540.00 | 2,652 |
| 2022-06-10 | 1.375 | 1.385 | 1.301 | 1.350 | 540.00 | 7,638 |
| 2022-06-09 | 1.425 | 1.430 | 1.350 | 1.364 | 545.60 | 6,698 |
| 2022-06-08 | 1.448 | 1.448 | 1.401 | 1.425 | 570.00 | 2,248 |
| 2022-06-07 | 1.460 | 1.460 | 1.400 | 1.450 | 580.00 | 1,732 |
| 2022-06-06 | 1.525 | 1.539 | 1.440 | 1.462 | 584.80 | 11,077 |
| 2022-06-01 | 1.550 | 1.550 | 1.462 | 1.525 | 610.00 | 11,231 |
| 2022-05-31 | 1.550 | 1.570 | 1.510 | 1.550 | 620.00 | 4,647 |
| 2022-05-30 | 1.550 | 1.642 | 1.500 | 1.550 | 620.00 | 11,239 |
| 2022-05-27 | 1.375 | 1.650 | 1.312 | 1.560 | 624.00 | 59,997 |
| 2022-05-26 | 1.399 | 1.399 | 1.350 | 1.375 | 550.00 | 1,831 |
| 2022-05-25 | 1.400 | 1.422 | 1.361 | 1.400 | 560.00 | 4,258 |
| 2022-05-24 | 1.450 | 1.500 | 1.350 | 1.400 | 560.00 | 7,353 |
| 2022-05-23 | 1.450 | 1.475 | 1.405 | 1.450 | 580.00 | 4,354 |
| 2022-05-20 | 1.425 | 1.450 | 1.411 | 1.450 | 580.00 | 8,075 |
| 2022-05-19 | 1.400 | 1.445 | 1.386 | 1.425 | 570.00 | 2,661 |
| 2022-05-18 | 1.375 | 1.430 | 1.375 | 1.400 | 560.00 | 5,145 |
| 2022-05-17 | 1.375 | 1.430 | 1.354 | 1.375 | 550.00 | 14,787 |
| 2022-05-16 | 1.400 | 1.500 | 1.356 | 1.436 | 574.40 | 13,900 |
| 2022-05-13 | 1.350 | 1.439 | 1.335 | 1.375 | 550.00 | 3,879 |
| 2022-05-12 | 1.400 | 1.400 | 1.300 | 1.350 | 540.00 | 11,511 |
| 2022-05-11 | 1.425 | 1.425 | 1.344 | 1.400 | 560.00 | 5,463 |
| 2022-05-10 | 1.450 | 1.470 | 1.365 | 1.425 | 570.00 | 2,160 |
| 2022-05-09 | 1.450 | 1.480 | 1.364 | 1.364 | 545.60 | 9,467 |
| 2022-05-06 | 1.500 | 1.500 | 1.400 | 1.450 | 580.00 | 9,644 |
| 2022-05-05 | 1.525 | 1.525 | 1.438 | 1.500 | 600.00 | 6,664 |
| 2022-05-04 | 1.525 | 1.600 | 1.450 | 1.558 | 623.20 | 6,930 |
| 2022-05-03 | 1.600 | 1.635 | 1.500 | 1.520 | 608.00 | 9,358 |
| 2022-04-29 | 1.525 | 1.650 | 1.515 | 1.575 | 630.00 | 9,913 |
| 2022-04-28 | 1.500 | 1.580 | 1.475 | 1.525 | 610.00 | 9,534 |
| 2022-04-27 | 1.575 | 1.595 | 1.467 | 1.500 | 600.00 | 10,220 |
| 2022-04-26 | 1.500 | 1.600 | 1.476 | 1.575 | 630.00 | 11,466 |
| 2022-04-25 | 1.475 | 1.535 | 1.450 | 1.500 | 600.00 | 10,112 |
| 2022-04-22 | 1.525 | 1.550 | 1.434 | 1.475 | 590.00 | 21,113 |
| 2022-04-21 | 1.475 | 1.550 | 1.450 | 1.525 | 610.00 | 17,696 |
| 2022-04-20 | 1.575 | 1.585 | 1.450 | 1.462 | 584.80 | 12,953 |
| 2022-04-19 | 1.600 | 1.700 | 1.450 | 1.575 | 630.00 | 37,854 |
| 2022-04-14 | 1.550 | 1.700 | 1.500 | 1.630 | 652.00 | 9,233 |
| 2022-04-13 | 1.550 | 1.575 | 1.500 | 1.550 | 620.00 | 5,974 |
| 2022-04-12 | 1.550 | 1.590 | 1.500 | 1.550 | 620.00 | 5,575 |
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.