Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 801.00 | 822.00 | 680.00 | 690.00 | 690.00 | 130,244 |
| 2026-04-27 | 770.00 | 890.00 | 755.00 | 803.00 | 803.00 | 7,903 |
| 2026-04-24 | 820.00 | 844.00 | 741.00 | 806.00 | 806.00 | 23,253 |
| 2026-04-23 | 810.00 | 847.00 | 681.00 | 786.50 | 786.50 | 50,196 |
| 2026-04-22 | 825.00 | 908.00 | 800.24 | 804.00 | 804.00 | 7,277 |
| 2026-04-21 | 866.00 | 888.00 | 821.00 | 856.50 | 856.50 | 14,496 |
| 2026-04-20 | 844.00 | 907.00 | 794.00 | 794.00 | 794.00 | 9,912 |
| 2026-04-17 | 914.00 | 940.00 | 816.00 | 900.00 | 900.00 | 31,296 |
| 2026-04-16 | 895.00 | 924.00 | 876.84 | 916.00 | 916.00 | 7,884 |
| 2026-04-15 | 922.00 | 959.00 | 826.06 | 880.00 | 880.00 | 14,081 |
| 2026-04-14 | 932.00 | 993.00 | 865.00 | 865.00 | 865.00 | 38,939 |
| 2026-04-13 | 998.00 | 998.00 | 880.00 | 976.00 | 976.00 | 13,056 |
| 2026-04-10 | 919.00 | 1,000.00 | 918.05 | 960.00 | 960.00 | 20,279 |
| 2026-04-09 | 912.00 | 1,010.00 | 910.00 | 965.50 | 965.50 | 19,690 |
| 2026-04-08 | 891.00 | 1,004.00 | 891.00 | 965.50 | 965.50 | 31,533 |
| 2026-04-07 | 901.00 | 997.00 | 890.00 | 945.00 | 945.00 | 67,654 |
| 2026-04-02 | 932.00 | 1,025.00 | 900.00 | 950.00 | 950.00 | 7,672 |
| 2026-04-01 | 900.00 | 1,020.00 | 900.00 | 956.00 | 956.00 | 11,514 |
| 2026-03-31 | 892.00 | 1,000.00 | 892.00 | 970.00 | 970.00 | 25,666 |
| 2026-03-30 | 978.00 | 998.00 | 850.11 | 950.00 | 950.00 | 17,507 |
| 2026-03-27 | 992.00 | 1,035.00 | 904.00 | 978.50 | 978.50 | 7,736 |
| 2026-03-26 | 976.00 | 1,035.00 | 890.76 | 1,020.00 | 1,020.00 | 23,877 |
| 2026-03-25 | 950.00 | 1,015.00 | 916.00 | 1,005.00 | 1,005.00 | 9,799 |
| 2026-03-24 | 1,020.00 | 1,060.00 | 920.00 | 956.00 | 956.00 | 18,831 |
| 2026-03-23 | 982.00 | 1,040.00 | 902.00 | 1,040.00 | 1,040.00 | 14,355 |
| 2026-03-20 | 992.00 | 1,020.00 | 802.00 | 916.00 | 916.00 | 60,051 |
| 2026-03-19 | 1,090.00 | 1,125.00 | 992.00 | 1,015.00 | 1,015.00 | 26,541 |
| 2026-03-18 | 1,095.00 | 1,195.00 | 1,060.00 | 1,092.50 | 1,092.50 | 8,457 |
| 2026-03-17 | 1,125.00 | 1,200.00 | 1,090.00 | 1,112.50 | 1,112.50 | 19,121 |
| 2026-03-16 | 1,150.00 | 1,200.00 | 1,055.00 | 1,135.00 | 1,135.00 | 9,417 |
| 2026-03-13 | 1,090.00 | 1,200.00 | 1,065.00 | 1,145.00 | 1,145.00 | 16,810 |
| 2026-03-12 | 1,125.00 | 1,150.00 | 1,075.00 | 1,112.50 | 1,112.50 | 8,504 |
| 2026-03-11 | 1,125.00 | 1,185.00 | 1,045.00 | 1,090.00 | 1,090.00 | 17,585 |
| 2026-03-10 | 1,060.00 | 1,200.00 | 1,060.00 | 1,125.00 | 1,125.00 | 20,431 |
| 2026-03-09 | 922.00 | 1,199.28 | 920.00 | 1,127.50 | 1,127.50 | 27,233 |
| 2026-03-06 | 922.00 | 1,050.00 | 922.00 | 1,050.00 | 1,050.00 | 8,169 |
| 2026-03-05 | 890.00 | 1,045.00 | 890.00 | 993.50 | 993.50 | 8,695 |
| 2026-03-04 | 988.00 | 994.00 | 882.00 | 939.00 | 939.00 | 2,035 |
| 2026-03-03 | 988.00 | 1,095.00 | 880.00 | 970.00 | 970.00 | 61,866 |
| 2026-03-02 | 1,040.00 | 1,100.00 | 1,005.45 | 1,015.00 | 1,015.00 | 15,340 |
| 2026-02-27 | 1,075.00 | 1,170.00 | 1,055.00 | 1,107.50 | 1,107.50 | 14,317 |
| 2026-02-26 | 1,000.00 | 1,220.00 | 1,000.00 | 1,102.50 | 1,102.50 | 28,196 |
| 2026-02-25 | 1,085.00 | 1,220.00 | 1,020.00 | 1,080.00 | 1,080.00 | 32,380 |
| 2026-02-24 | 1,120.00 | 1,200.00 | 1,015.00 | 1,140.00 | 1,140.00 | 36,070 |
| 2026-02-23 | 980.00 | 1,100.00 | 947.57 | 1,046.00 | 1,046.00 | 32,555 |
| 2026-02-20 | 924.00 | 1,070.00 | 910.00 | 999.00 | 999.00 | 28,490 |
| 2026-02-19 | 1,015.00 | 1,015.00 | 924.00 | 961.00 | 961.00 | 12,008 |
| 2026-02-18 | 896.00 | 1,040.75 | 830.00 | 964.00 | 964.00 | 49,993 |
| 2026-02-17 | 926.00 | 926.00 | 860.00 | 892.00 | 892.00 | 13,220 |
| 2026-02-16 | 956.00 | 964.00 | 872.00 | 926.00 | 926.00 | 14,515 |
| 2026-02-13 | 900.00 | 960.00 | 874.00 | 919.00 | 919.00 | 10,911 |
| 2026-02-12 | 850.00 | 960.00 | 830.00 | 930.00 | 930.00 | 14,206 |
| 2026-02-11 | 906.00 | 980.00 | 850.00 | 906.00 | 906.00 | 15,057 |
| 2026-02-10 | 848.00 | 1,100.00 | 780.00 | 952.00 | 952.00 | 109,250 |
| 2026-02-09 | 1,155.00 | 1,160.00 | 826.00 | 915.00 | 915.00 | 73,120 |
| 2026-02-06 | 992.00 | 1,145.00 | 922.00 | 1,100.00 | 1,100.00 | 92,945 |
| 2026-02-05 | 900.00 | 1,000.00 | 818.00 | 992.00 | 992.00 | 91,750 |
| 2026-02-04 | 830.00 | 885.68 | 782.00 | 842.00 | 842.00 | 29,089 |
| 2026-02-03 | 732.00 | 850.00 | 730.00 | 800.00 | 800.00 | 24,777 |
| 2026-02-02 | 732.00 | 878.00 | 702.00 | 740.00 | 740.00 | 47,257 |
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.