Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 820.00 | 850.00 | 732.00 | 764.00 | 764.00 | 30,656 |
| 2025-11-03 | 890.00 | 936.00 | 822.00 | 828.00 | 828.00 | 16,028 |
| 2025-10-31 | 918.00 | 918.00 | 822.00 | 864.00 | 864.00 | 49,591 |
| 2025-10-30 | 984.00 | 1,090.00 | 838.00 | 871.00 | 871.00 | 50,459 |
| 2025-10-29 | 1,085.00 | 1,215.00 | 1,000.00 | 1,020.00 | 1,020.00 | 50,392 |
| 2025-10-28 | 920.00 | 1,080.00 | 852.00 | 980.00 | 980.00 | 46,070 |
| 2025-10-27 | 850.00 | 920.00 | 744.00 | 872.00 | 872.00 | 41,014 |
| 2025-10-24 | 904.00 | 986.00 | 730.00 | 868.00 | 868.00 | 60,737 |
| 2025-10-23 | 950.00 | 1,025.00 | 900.00 | 900.00 | 900.00 | 19,106 |
| 2025-10-22 | 968.83 | 1,025.00 | 952.00 | 964.00 | 964.00 | 9,145 |
| 2025-10-21 | 1,000.00 | 1,030.00 | 950.00 | 996.00 | 996.00 | 14,061 |
| 2025-10-20 | 1,000.00 | 1,020.00 | 942.00 | 1,000.00 | 1,000.00 | 13,912 |
| 2025-10-17 | 970.00 | 1,010.00 | 946.00 | 968.00 | 968.00 | 11,696 |
| 2025-10-16 | 944.00 | 1,035.00 | 944.00 | 990.00 | 990.00 | 17,747 |
| 2025-10-15 | 972.00 | 1,045.00 | 944.00 | 973.00 | 973.00 | 39,612 |
| 2025-10-14 | 1,100.00 | 1,100.00 | 970.30 | 1,010.00 | 1,010.00 | 49,419 |
| 2025-10-13 | 1,140.00 | 1,185.00 | 1,070.00 | 1,100.00 | 1,100.00 | 24,449 |
| 2025-10-10 | 1,200.00 | 1,205.00 | 1,100.00 | 1,140.00 | 1,140.00 | 17,230 |
| 2025-10-09 | 1,225.00 | 1,270.00 | 1,150.00 | 1,177.50 | 1,177.50 | 24,823 |
| 2025-10-08 | 1,205.00 | 1,329.35 | 1,200.00 | 1,235.00 | 1,235.00 | 33,861 |
| 2025-10-07 | 1,195.00 | 1,330.00 | 1,105.00 | 1,290.00 | 1,290.00 | 31,205 |
| 2025-10-06 | 1,090.00 | 1,323.00 | 1,090.00 | 1,165.00 | 1,165.00 | 54,422 |
| 2025-10-03 | 1,060.00 | 1,109.40 | 1,040.00 | 1,080.00 | 1,080.00 | 23,951 |
| 2025-10-02 | 1,195.00 | 1,210.00 | 1,055.00 | 1,082.50 | 1,082.50 | 39,057 |
| 2025-10-01 | 1,120.00 | 1,232.40 | 1,119.49 | 1,160.00 | 1,160.00 | 35,008 |
| 2025-09-30 | 1,135.00 | 1,345.00 | 1,075.00 | 1,162.50 | 1,162.50 | 58,854 |
| 2025-09-29 | 1,185.00 | 1,235.00 | 966.00 | 1,162.50 | 1,162.50 | 89,733 |
| 2025-09-26 | 1,210.00 | 1,301.40 | 940.00 | 1,100.00 | 1,100.00 | 236,813 |
| 2025-09-25 | 1,260.00 | 1,355.00 | 1,100.00 | 1,265.00 | 1,265.00 | 146,651 |
| 2025-09-24 | 1,500.00 | 1,500.00 | 1,280.00 | 1,300.00 | 1,300.00 | 84,839 |
| 2025-09-23 | 1,510.00 | 1,765.00 | 1,360.06 | 1,440.00 | 1,440.00 | 116,365 |
| 2025-09-22 | 1,570.00 | 1,570.00 | 1,330.00 | 1,440.00 | 1,440.00 | 65,449 |
| 2025-09-19 | 1,565.00 | 1,660.00 | 1,325.00 | 1,480.00 | 1,480.00 | 135,128 |
| 2025-09-18 | 1,600.00 | 1,735.00 | 1,390.00 | 1,545.00 | 1,545.00 | 123,514 |
| 2025-09-17 | 1,480.00 | 1,800.00 | 1,350.00 | 1,535.00 | 1,535.00 | 309,993 |
| 2025-09-16 | 1,365.00 | 1,590.00 | 1,188.24 | 1,232.50 | 1,232.50 | 249,955 |
| 2025-09-15 | 990.00 | 1,400.00 | 990.00 | 1,335.00 | 1,335.00 | 297,831 |
| 2025-09-12 | 880.00 | 1,050.00 | 880.00 | 1,010.00 | 1,010.00 | 119,424 |
| 2025-09-11 | 800.00 | 960.00 | 800.00 | 921.00 | 921.00 | 91,582 |
| 2025-09-10 | 794.00 | 850.00 | 689.86 | 816.00 | 816.00 | 310,477 |
| 2025-09-09 | 930.00 | 930.00 | 710.00 | 731.00 | 731.00 | 155,913 |
| 2025-09-08 | 900.00 | 1,085.00 | 812.00 | 894.00 | 894.00 | 407,167 |
| 2025-09-05 | 560.00 | 850.00 | 552.00 | 758.00 | 758.00 | 285,816 |
| 2025-09-04 | 504.00 | 734.00 | 504.00 | 600.00 | 600.00 | 155,490 |
| 2025-09-03 | 714.00 | 734.52 | 500.00 | 537.00 | 537.00 | 315,378 |
| 2025-09-02 | 890.00 | 946.00 | 590.00 | 716.00 | 716.00 | 414,442 |
| 2025-09-01 | 600.00 | 990.00 | 556.00 | 910.00 | 910.00 | 725,496 |
| 2025-08-29 | 360.00 | 660.00 | 340.00 | 530.00 | 530.00 | 628,338 |
| 2025-08-28 | 312.00 | 370.00 | 310.00 | 345.00 | 345.00 | 289,134 |
| 2025-08-27 | 195.50 | 390.00 | 185.50 | 320.00 | 320.00 | 505,323 |
| 2025-08-26 | 168.50 | 210.00 | 168.50 | 187.50 | 187.50 | 270,513 |
| 2025-08-22 | 170.00 | 179.41 | 169.28 | 172.00 | 172.00 | 143,362 |
| 2025-08-21 | 165.50 | 173.58 | 161.42 | 169.75 | 169.75 | 52,083 |
| 2025-08-20 | 156.00 | 164.37 | 156.00 | 161.25 | 161.25 | 24,993 |
| 2025-08-19 | 156.00 | 159.50 | 151.00 | 157.75 | 157.75 | 23,979 |
| 2025-08-18 | 158.50 | 158.50 | 150.10 | 158.50 | 158.50 | 40,148 |
| 2025-08-15 | 147.50 | 158.00 | 147.13 | 153.25 | 153.25 | 89,429 |
| 2025-08-14 | 141.50 | 144.28 | 134.23 | 142.25 | 142.25 | 17,438 |
| 2025-08-13 | 141.50 | 141.50 | 133.05 | 137.75 | 137.75 | 39,143 |
| 2025-08-12 | 136.50 | 144.50 | 135.50 | 135.50 | 135.50 | 44,241 |
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.