Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 142.00 | 148.50 | 136.78 | 140.75 | 140.75 | 30,050 |
| 2025-08-08 | 149.50 | 149.50 | 142.00 | 146.25 | 146.25 | 11,952 |
| 2025-08-07 | 147.50 | 152.50 | 142.00 | 142.00 | 142.00 | 22,226 |
| 2025-08-06 | 145.00 | 153.00 | 141.50 | 148.75 | 148.75 | 33,575 |
| 2025-08-05 | 141.00 | 145.00 | 130.00 | 142.50 | 142.50 | 93,882 |
| 2025-08-04 | 150.00 | 158.50 | 142.46 | 142.50 | 142.50 | 56,419 |
| 2025-08-01 | 154.60 | 157.50 | 150.38 | 154.25 | 154.25 | 14,284 |
| 2025-07-31 | 159.50 | 159.50 | 152.50 | 155.50 | 155.50 | 3,165 |
| 2025-07-30 | 158.03 | 159.50 | 152.85 | 156.75 | 156.75 | 3,718 |
| 2025-07-29 | 166.00 | 174.50 | 152.50 | 156.75 | 156.75 | 65,174 |
| 2025-07-28 | 172.50 | 183.00 | 166.00 | 167.75 | 167.75 | 44,503 |
| 2025-07-25 | 182.50 | 182.50 | 172.00 | 177.50 | 177.50 | 18,679 |
| 2025-07-24 | 172.50 | 182.50 | 172.50 | 178.00 | 178.00 | 18,137 |
| 2025-07-23 | 172.50 | 182.00 | 172.50 | 177.00 | 177.00 | 24,605 |
| 2025-07-22 | 150.00 | 183.00 | 141.50 | 176.25 | 176.25 | 140,669 |
| 2025-07-21 | 149.41 | 151.53 | 130.50 | 145.75 | 145.75 | 69,181 |
| 2025-07-18 | 133.50 | 135.17 | 128.50 | 131.75 | 131.75 | 17,514 |
| 2025-07-17 | 132.50 | 133.50 | 127.75 | 130.75 | 130.75 | 6,572 |
| 2025-07-16 | 132.00 | 133.43 | 130.06 | 132.25 | 132.25 | 39,688 |
| 2025-07-15 | 144.50 | 144.50 | 124.00 | 130.00 | 130.00 | 268,705 |
| 2025-07-14 | 144.50 | 145.00 | 139.65 | 142.00 | 142.00 | 23,303 |
| 2025-07-11 | 145.00 | 152.00 | 137.28 | 142.25 | 142.25 | 37,989 |
| 2025-07-10 | 150.00 | 156.50 | 143.00 | 145.00 | 145.00 | 38,074 |
| 2025-07-09 | 150.30 | 155.50 | 150.30 | 153.25 | 153.25 | 15,568 |
| 2025-07-08 | 150.33 | 156.18 | 150.25 | 153.25 | 153.25 | 14,505 |
| 2025-07-07 | 150.00 | 156.50 | 150.00 | 153.25 | 153.25 | 10,874 |
| 2025-07-04 | 155.99 | 156.18 | 150.25 | 153.25 | 153.25 | 91,796 |
| 2025-07-03 | 156.50 | 156.50 | 150.00 | 153.25 | 153.25 | 8,279 |
| 2025-07-02 | 150.52 | 156.18 | 150.52 | 153.25 | 153.25 | 30,048 |
| 2025-07-01 | 150.52 | 156.18 | 150.52 | 153.25 | 153.25 | 25,856 |
| 2025-06-30 | 150.33 | 157.00 | 150.00 | 153.25 | 153.25 | 42,815 |
| 2025-06-27 | 150.00 | 164.27 | 149.62 | 153.25 | 153.25 | 102,668 |
| 2025-06-26 | 150.20 | 156.50 | 150.16 | 154.25 | 154.25 | 37,399 |
| 2025-06-25 | 165.00 | 170.50 | 150.00 | 152.25 | 152.25 | 64,831 |
| 2025-06-24 | 168.50 | 170.50 | 168.00 | 169.25 | 169.25 | 8,271 |
| 2025-06-23 | 177.50 | 177.50 | 168.58 | 169.75 | 169.75 | 21,124 |
| 2025-06-20 | 170.00 | 179.50 | 170.00 | 172.25 | 172.25 | 4,854 |
| 2025-06-19 | 172.00 | 179.50 | 170.36 | 175.00 | 175.00 | 3,152 |
| 2025-06-18 | 170.50 | 179.50 | 170.00 | 173.75 | 173.75 | 24,387 |
| 2025-06-17 | 175.00 | 179.50 | 170.23 | 172.25 | 172.25 | 12,538 |
| 2025-06-16 | 175.00 | 182.15 | 170.14 | 172.25 | 172.25 | 27,015 |
| 2025-06-13 | 175.50 | 177.50 | 175.50 | 177.50 | 177.50 | 1,612 |
| 2025-06-12 | 175.50 | 185.00 | 175.00 | 177.25 | 177.25 | 1,838 |
| 2025-06-11 | 176.10 | 180.00 | 175.50 | 175.50 | 175.50 | 2,553 |
| 2025-06-10 | 175.50 | 177.50 | 175.50 | 177.50 | 177.50 | 2,497 |
| 2025-06-09 | 179.50 | 179.50 | 175.50 | 177.50 | 177.50 | 742 |
| 2025-06-06 | 183.06 | 184.05 | 175.00 | 177.25 | 177.25 | 13,047 |
| 2025-06-05 | 175.00 | 179.50 | 175.00 | 177.25 | 177.25 | 5,000 |
| 2025-06-04 | 179.50 | 179.50 | 176.80 | 177.25 | 177.25 | 22,959 |
| 2025-06-03 | 175.50 | 185.00 | 173.50 | 178.50 | 178.50 | 302,145 |
| 2025-06-02 | 175.00 | 179.50 | 173.00 | 174.75 | 174.75 | 23,058 |
| 2025-05-30 | 177.00 | 179.50 | 175.00 | 176.25 | 176.25 | 4,546 |
| 2025-05-29 | 177.70 | 179.50 | 176.25 | 176.25 | 176.25 | 13,206 |
| 2025-05-28 | 179.50 | 179.50 | 175.50 | 177.50 | 177.50 | 3,122 |
| 2025-05-27 | 179.50 | 179.50 | 175.90 | 177.75 | 177.75 | 7,491 |
| 2025-05-23 | 178.00 | 179.37 | 176.75 | 176.75 | 176.75 | 29,613 |
| 2025-05-22 | 178.00 | 178.00 | 176.05 | 176.50 | 176.50 | 12,592 |
| 2025-05-21 | 175.00 | 178.99 | 175.00 | 176.50 | 176.50 | 1,531 |
| 2025-05-20 | 179.60 | 179.60 | 177.50 | 177.50 | 177.50 | 5,789 |
| 2025-05-19 | 177.80 | 179.78 | 175.50 | 177.75 | 177.75 | 11,564 |
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.