Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 730.00 | 799.00 | 676.00 | 676.00 | 676.00 | 23,529 |
| 2026-07-22 | 731.00 | 800.00 | 730.00 | 759.50 | 759.50 | 6,432 |
| 2026-07-21 | 780.00 | 800.00 | 736.00 | 765.50 | 765.50 | 1,762 |
| 2026-07-20 | 770.00 | 811.00 | 731.00 | 806.00 | 806.00 | 9,959 |
| 2026-07-17 | 785.00 | 810.00 | 731.00 | 785.00 | 785.00 | 4,902 |
| 2026-07-16 | 785.00 | 810.00 | 731.00 | 785.00 | 785.00 | 5,690 |
| 2026-07-15 | 775.00 | 810.00 | 731.00 | 775.00 | 775.00 | 4,329 |
| 2026-07-14 | 736.00 | 816.00 | 731.00 | 770.00 | 770.00 | 6,156 |
| 2026-07-13 | 748.00 | 820.00 | 746.00 | 770.00 | 770.00 | 8,109 |
| 2026-07-10 | 775.00 | 820.00 | 731.00 | 775.00 | 775.00 | 7,683 |
| 2026-07-09 | 775.00 | 820.00 | 731.16 | 775.00 | 775.00 | 418 |
| 2026-07-08 | 765.00 | 820.00 | 721.00 | 775.00 | 775.00 | 4,937 |
| 2026-07-07 | 820.00 | 820.00 | 720.00 | 790.00 | 790.00 | 16,738 |
| 2026-07-06 | 771.00 | 815.00 | 711.30 | 797.00 | 797.00 | 10,308 |
| 2026-07-03 | 799.00 | 800.00 | 731.00 | 770.00 | 770.00 | 13,180 |
| 2026-07-02 | 760.00 | 779.00 | 729.00 | 750.00 | 750.00 | 9,380 |
| 2026-07-01 | 743.00 | 820.00 | 735.15 | 761.00 | 761.00 | 8,452 |
| 2026-06-30 | 780.00 | 789.00 | 720.00 | 754.00 | 754.00 | 8,661 |
| 2026-06-29 | 780.00 | 800.00 | 732.00 | 762.50 | 762.50 | 5,737 |
| 2026-06-26 | 731.00 | 804.00 | 731.00 | 780.00 | 780.00 | 11,081 |
| 2026-06-25 | 739.00 | 809.00 | 739.00 | 739.00 | 739.00 | 6,646 |
| 2026-06-24 | 800.00 | 825.00 | 770.00 | 770.00 | 770.00 | 15,038 |
| 2026-06-23 | 796.00 | 830.00 | 785.10 | 811.50 | 811.50 | 16,300 |
| 2026-06-22 | 820.00 | 849.00 | 773.00 | 810.00 | 810.00 | 22,642 |
| 2026-06-19 | 798.00 | 838.00 | 761.00 | 819.00 | 819.00 | 23,957 |
| 2026-06-18 | 781.00 | 810.00 | 735.00 | 797.00 | 797.00 | 5,355 |
| 2026-06-17 | 777.00 | 797.00 | 710.00 | 778.00 | 778.00 | 4,862 |
| 2026-06-16 | 735.00 | 827.00 | 712.00 | 745.50 | 745.50 | 21,904 |
| 2026-06-15 | 789.00 | 850.00 | 740.00 | 779.50 | 779.50 | 16,209 |
| 2026-06-12 | 790.00 | 880.00 | 723.00 | 825.50 | 825.50 | 20,107 |
| 2026-06-11 | 735.00 | 794.00 | 734.00 | 770.50 | 770.50 | 7,588 |
| 2026-06-10 | 753.00 | 799.00 | 702.00 | 764.50 | 764.50 | 22,952 |
| 2026-06-09 | 770.00 | 850.00 | 735.00 | 800.00 | 800.00 | 36,405 |
| 2026-06-08 | 740.00 | 769.00 | 721.00 | 764.00 | 764.00 | 9,241 |
| 2026-06-05 | 742.00 | 750.00 | 719.00 | 722.00 | 722.00 | 32,721 |
| 2026-06-04 | 735.00 | 750.00 | 701.00 | 724.00 | 724.00 | 44,143 |
| 2026-06-03 | 709.00 | 749.00 | 695.00 | 729.50 | 729.50 | 8,192 |
| 2026-06-02 | 687.00 | 729.00 | 682.00 | 711.00 | 711.00 | 4,226 |
| 2026-06-01 | 680.00 | 729.00 | 680.00 | 701.00 | 701.00 | 5,144 |
| 2026-05-29 | 710.00 | 739.00 | 675.43 | 698.00 | 698.00 | 25,414 |
| 2026-05-28 | 710.00 | 738.00 | 695.00 | 710.00 | 710.00 | 18,517 |
| 2026-05-27 | 695.00 | 729.00 | 695.00 | 695.00 | 695.00 | 21,859 |
| 2026-05-26 | 660.00 | 720.00 | 660.00 | 706.00 | 706.00 | 16,148 |
| 2026-05-22 | 675.00 | 698.00 | 666.00 | 690.00 | 690.00 | 6,474 |
| 2026-05-21 | 650.00 | 699.00 | 650.00 | 680.00 | 680.00 | 9,688 |
| 2026-05-20 | 679.00 | 698.00 | 650.00 | 669.00 | 669.00 | 20,137 |
| 2026-05-19 | 679.00 | 680.00 | 667.28 | 677.50 | 677.50 | 6,976 |
| 2026-05-18 | 680.00 | 707.00 | 660.00 | 674.00 | 674.00 | 6,672 |
| 2026-05-15 | 679.00 | 699.00 | 662.00 | 679.50 | 679.50 | 18,164 |
| 2026-05-14 | 630.00 | 689.00 | 630.00 | 685.00 | 685.00 | 31,035 |
| 2026-05-13 | 615.00 | 650.00 | 615.00 | 641.50 | 641.50 | 10,899 |
| 2026-05-12 | 645.00 | 684.00 | 601.00 | 636.00 | 636.00 | 43,499 |
| 2026-05-11 | 680.00 | 699.00 | 637.07 | 662.50 | 662.50 | 19,358 |
| 2026-05-08 | 680.00 | 699.00 | 660.00 | 689.50 | 689.50 | 5,519 |
| 2026-05-07 | 700.00 | 700.00 | 675.46 | 700.00 | 700.00 | 23,586 |
| 2026-05-06 | 675.00 | 699.00 | 670.00 | 685.00 | 685.00 | 19,339 |
| 2026-05-05 | 660.00 | 700.00 | 660.00 | 680.00 | 680.00 | 40,440 |
| 2026-05-01 | 676.00 | 690.00 | 652.00 | 676.50 | 676.50 | 43,466 |
| 2026-04-30 | 675.00 | 700.00 | 659.99 | 675.00 | 675.00 | 43,970 |
| 2026-04-29 | 700.00 | 720.00 | 666.00 | 680.00 | 680.00 | 62,752 |
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.