Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1.550 | 1.575 | 1.500 | 1.550 | 620.00 | 6,263 |
| 2022-04-08 | 1.575 | 1.640 | 1.500 | 1.550 | 620.00 | 16,566 |
| 2022-04-07 | 1.650 | 1.670 | 1.500 | 1.575 | 630.00 | 17,216 |
| 2022-04-06 | 1.475 | 1.700 | 1.475 | 1.650 | 660.00 | 39,241 |
| 2022-04-05 | 1.450 | 1.488 | 1.440 | 1.450 | 580.00 | 5,704 |
| 2022-04-04 | 1.425 | 1.500 | 1.400 | 1.450 | 580.00 | 11,084 |
| 2022-04-01 | 1.425 | 1.440 | 1.400 | 1.425 | 570.00 | 4,436 |
| 2022-03-31 | 1.425 | 1.488 | 1.400 | 1.425 | 570.00 | 6,754 |
| 2022-03-30 | 1.475 | 1.490 | 1.405 | 1.450 | 580.00 | 8,736 |
| 2022-03-29 | 1.400 | 1.500 | 1.391 | 1.475 | 590.00 | 20,490 |
| 2022-03-28 | 1.500 | 1.535 | 1.386 | 1.430 | 572.00 | 16,137 |
| 2022-03-25 | 1.420 | 1.550 | 1.420 | 1.510 | 604.00 | 20,664 |
| 2022-03-24 | 1.518 | 1.518 | 1.350 | 1.374 | 549.60 | 22,351 |
| 2022-03-23 | 1.600 | 1.600 | 1.500 | 1.525 | 610.00 | 20,919 |
| 2022-03-22 | 1.675 | 1.800 | 1.550 | 1.600 | 640.00 | 34,992 |
| 2022-03-21 | 1.300 | 1.750 | 1.300 | 1.700 | 680.00 | 85,205 |
| 2022-03-18 | 1.300 | 1.328 | 1.265 | 1.320 | 528.00 | 8,206 |
| 2022-03-17 | 1.400 | 1.435 | 1.280 | 1.300 | 520.00 | 15,211 |
| 2022-03-16 | 1.400 | 1.600 | 1.400 | 1.400 | 560.00 | 61,987 |
| 2022-03-15 | 1.350 | 1.390 | 1.305 | 1.350 | 540.00 | 6,049 |
| 2022-03-14 | 1.225 | 1.500 | 1.220 | 1.350 | 540.00 | 35,666 |
| 2022-03-11 | 1.250 | 1.280 | 1.211 | 1.225 | 490.00 | 5,780 |
| 2022-03-10 | 1.200 | 1.300 | 1.175 | 1.250 | 500.00 | 21,726 |
| 2022-03-09 | 1.100 | 1.248 | 1.067 | 1.200 | 480.00 | 27,776 |
| 2022-03-08 | 1.125 | 1.200 | 1.050 | 1.100 | 440.00 | 21,131 |
| 2022-03-07 | 1.200 | 1.205 | 1.055 | 1.125 | 450.00 | 33,797 |
| 2022-03-04 | 1.300 | 1.300 | 1.115 | 1.254 | 501.60 | 57,595 |
| 2022-03-03 | 1.375 | 1.380 | 1.300 | 1.325 | 530.00 | 7,923 |
| 2022-03-02 | 1.450 | 1.450 | 1.350 | 1.375 | 550.00 | 18,006 |
| 2022-03-01 | 1.450 | 1.475 | 1.415 | 1.450 | 580.00 | 3,631 |
| 2022-02-28 | 1.475 | 1.525 | 1.403 | 1.450 | 580.00 | 13,949 |
| 2022-02-25 | 1.400 | 1.500 | 1.360 | 1.475 | 590.00 | 11,553 |
| 2022-02-24 | 1.510 | 1.530 | 1.364 | 1.364 | 545.60 | 14,981 |
| 2022-02-23 | 1.510 | 1.550 | 1.472 | 1.510 | 604.00 | 12,370 |
| 2022-02-22 | 1.525 | 1.540 | 1.450 | 1.510 | 604.00 | 23,014 |
| 2022-02-21 | 1.640 | 1.640 | 1.460 | 1.525 | 610.00 | 23,162 |
| 2022-02-18 | 1.660 | 1.700 | 1.620 | 1.660 | 664.00 | 5,975 |
| 2022-02-17 | 1.620 | 1.692 | 1.580 | 1.692 | 676.80 | 10,778 |
| 2022-02-16 | 1.650 | 1.675 | 1.559 | 1.650 | 660.00 | 19,935 |
| 2022-02-15 | 1.615 | 1.730 | 1.615 | 1.675 | 670.00 | 21,830 |
| 2022-02-14 | 1.700 | 1.715 | 1.525 | 1.590 | 636.00 | 28,306 |
| 2022-02-11 | 1.725 | 1.750 | 1.665 | 1.725 | 690.00 | 12,313 |
| 2022-02-10 | 1.800 | 1.800 | 1.725 | 1.725 | 690.00 | 17,596 |
| 2022-02-09 | 1.715 | 1.840 | 1.688 | 1.794 | 717.60 | 24,729 |
| 2022-02-08 | 1.700 | 1.750 | 1.665 | 1.715 | 686.00 | 15,217 |
| 2022-02-07 | 1.700 | 1.779 | 1.650 | 1.700 | 680.00 | 26,015 |
| 2022-02-04 | 1.700 | 1.744 | 1.600 | 1.744 | 697.60 | 19,942 |
| 2022-02-03 | 1.675 | 1.715 | 1.655 | 1.700 | 680.00 | 7,918 |
| 2022-02-02 | 1.650 | 1.782 | 1.650 | 1.675 | 670.00 | 14,137 |
| 2022-02-01 | 1.625 | 1.700 | 1.600 | 1.650 | 660.00 | 16,515 |
| 2022-01-31 | 1.625 | 1.630 | 1.606 | 1.625 | 650.00 | 4,367 |
| 2022-01-28 | 1.675 | 1.685 | 1.600 | 1.625 | 650.00 | 21,504 |
| 2022-01-27 | 1.675 | 1.710 | 1.650 | 1.675 | 670.00 | 14,257 |
| 2022-01-26 | 1.700 | 1.745 | 1.650 | 1.656 | 662.40 | 20,964 |
| 2022-01-25 | 1.600 | 1.740 | 1.575 | 1.700 | 680.00 | 15,582 |
| 2022-01-24 | 1.725 | 1.754 | 1.550 | 1.600 | 640.00 | 27,913 |
| 2022-01-21 | 1.750 | 1.760 | 1.700 | 1.725 | 690.00 | 7,588 |
| 2022-01-20 | 1.750 | 1.775 | 1.700 | 1.700 | 680.00 | 9,772 |
| 2022-01-19 | 1.750 | 1.800 | 1.670 | 1.750 | 700.00 | 23,935 |
| 2022-01-18 | 1.775 | 1.780 | 1.700 | 1.750 | 700.00 | 8,083 |
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.