Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 1.825 | 1.850 | 1.755 | 1.775 | 710.00 | 8,715 |
| 2022-01-14 | 1.825 | 1.865 | 1.720 | 1.750 | 700.00 | 30,516 |
| 2022-01-13 | 1.849 | 1.849 | 1.750 | 1.825 | 730.00 | 7,256 |
| 2022-01-12 | 1.875 | 1.930 | 1.800 | 1.850 | 740.00 | 15,241 |
| 2022-01-11 | 1.950 | 1.973 | 1.802 | 1.802 | 720.80 | 27,917 |
| 2022-01-10 | 2.000 | 2.025 | 1.900 | 1.950 | 780.00 | 14,889 |
| 2022-01-07 | 2.000 | 2.019 | 1.986 | 2.000 | 800.00 | 11,087 |
| 2022-01-06 | 2.050 | 2.060 | 1.950 | 2.050 | 820.00 | 19,718 |
| 2022-01-05 | 1.950 | 2.120 | 1.930 | 2.050 | 820.00 | 74,485 |
| 2022-01-04 | 1.875 | 1.985 | 1.830 | 1.950 | 780.00 | 29,667 |
| 2021-12-31 | 1.750 | 1.950 | 1.750 | 1.875 | 750.00 | 24,727 |
| 2021-12-30 | 1.700 | 1.900 | 1.700 | 1.725 | 690.00 | 20,521 |
| 2021-12-29 | 1.900 | 1.945 | 1.650 | 1.700 | 680.00 | 42,361 |
| 2021-12-24 | 1.875 | 1.930 | 1.866 | 1.900 | 760.00 | 9,682 |
| 2021-12-23 | 1.775 | 1.945 | 1.755 | 1.875 | 750.00 | 38,110 |
| 2021-12-22 | 1.525 | 1.800 | 1.510 | 1.775 | 710.00 | 37,385 |
| 2021-12-21 | 1.525 | 1.560 | 1.480 | 1.500 | 600.00 | 12,447 |
| 2021-12-20 | 1.490 | 1.670 | 1.490 | 1.525 | 610.00 | 18,345 |
| 2021-12-17 | 1.550 | 1.575 | 1.460 | 1.480 | 592.00 | 16,752 |
| 2021-12-16 | 1.525 | 1.569 | 1.500 | 1.550 | 620.00 | 10,293 |
| 2021-12-15 | 1.601 | 1.601 | 1.510 | 1.510 | 604.00 | 34,252 |
| 2021-12-14 | 1.704 | 1.704 | 1.598 | 1.630 | 652.00 | 40,080 |
| 2021-12-13 | 1.750 | 2.100 | 1.670 | 1.710 | 684.00 | 59,914 |
| 2021-12-10 | 1.700 | 1.800 | 1.669 | 1.790 | 716.00 | 22,136 |
| 2021-12-09 | 1.700 | 1.720 | 1.618 | 1.700 | 680.00 | 9,329 |
| 2021-12-08 | 1.700 | 1.750 | 1.685 | 1.700 | 680.00 | 9,861 |
| 2021-12-07 | 1.725 | 1.750 | 1.650 | 1.750 | 700.00 | 12,406 |
| 2021-12-06 | 1.725 | 1.733 | 1.700 | 1.725 | 690.00 | 7,757 |
| 2021-12-03 | 1.725 | 1.737 | 1.700 | 1.725 | 690.00 | 12,437 |
| 2021-12-02 | 1.725 | 1.750 | 1.703 | 1.725 | 690.00 | 12,756 |
| 2021-12-01 | 1.725 | 1.748 | 1.703 | 1.725 | 690.00 | 13,637 |
| 2021-11-30 | 1.800 | 1.800 | 1.700 | 1.725 | 690.00 | 11,084 |
| 2021-11-29 | 1.725 | 1.864 | 1.710 | 1.800 | 720.00 | 34,108 |
| 2021-11-26 | 1.775 | 1.800 | 1.700 | 1.800 | 720.00 | 13,123 |
| 2021-11-25 | 1.800 | 1.830 | 1.770 | 1.800 | 720.00 | 15,463 |
| 2021-11-24 | 1.725 | 1.850 | 1.682 | 1.800 | 720.00 | 20,411 |
| 2021-11-23 | 1.750 | 1.750 | 1.700 | 1.725 | 690.00 | 12,242 |
| 2021-11-22 | 1.760 | 1.786 | 1.720 | 1.760 | 704.00 | 6,801 |
| 2021-11-19 | 1.760 | 1.792 | 1.725 | 1.760 | 704.00 | 11,450 |
| 2021-11-18 | 1.725 | 1.850 | 1.718 | 1.760 | 704.00 | 21,688 |
| 2021-11-17 | 1.710 | 1.750 | 1.618 | 1.750 | 700.00 | 22,130 |
| 2021-11-16 | 1.725 | 1.745 | 1.650 | 1.690 | 676.00 | 24,060 |
| 2021-11-15 | 1.775 | 1.800 | 1.700 | 1.725 | 690.00 | 20,601 |
| 2021-11-12 | 1.810 | 1.850 | 1.750 | 1.775 | 710.00 | 12,374 |
| 2021-11-11 | 1.810 | 1.828 | 1.750 | 1.810 | 724.00 | 8,210 |
| 2021-11-10 | 1.860 | 1.867 | 1.770 | 1.774 | 709.60 | 17,077 |
| 2021-11-09 | 1.793 | 1.900 | 1.793 | 1.860 | 744.00 | 22,069 |
| 2021-11-08 | 1.830 | 1.850 | 1.750 | 1.785 | 714.00 | 29,763 |
| 2021-11-05 | 1.830 | 1.900 | 1.810 | 1.830 | 732.00 | 15,946 |
| 2021-11-04 | 1.890 | 1.900 | 1.816 | 1.855 | 742.00 | 9,299 |
| 2021-11-03 | 1.875 | 1.925 | 1.858 | 1.890 | 756.00 | 16,409 |
| 2021-11-02 | 1.925 | 1.930 | 1.850 | 1.875 | 750.00 | 9,989 |
| 2021-11-01 | 1.925 | 1.945 | 1.900 | 1.925 | 770.00 | 7,432 |
| 2021-10-29 | 1.925 | 1.945 | 1.902 | 1.925 | 770.00 | 8,650 |
| 2021-10-28 | 1.950 | 1.959 | 1.910 | 1.925 | 770.00 | 7,852 |
| 2021-10-27 | 1.925 | 1.987 | 1.850 | 1.950 | 780.00 | 27,658 |
| 2021-10-26 | 1.975 | 1.975 | 1.900 | 1.920 | 768.00 | 22,083 |
| 2021-10-25 | 1.975 | 2.025 | 1.925 | 1.975 | 790.00 | 18,505 |
| 2021-10-22 | 1.975 | 2.000 | 1.900 | 1.975 | 790.00 | 15,763 |
| 2021-10-21 | 2.025 | 2.030 | 1.950 | 1.975 | 790.00 | 27,081 |
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.