Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 177.00 | 180.50 | 173.41 | 177.50 | 177.50 | 121,491 |
| 2025-05-15 | 183.73 | 183.73 | 177.00 | 178.00 | 178.00 | 13,350 |
| 2025-05-14 | 180.00 | 180.50 | 178.35 | 178.75 | 178.75 | 301,592 |
| 2025-05-13 | 180.50 | 183.00 | 178.00 | 179.00 | 179.00 | 35,870 |
| 2025-05-12 | 182.60 | 184.78 | 180.50 | 182.75 | 182.75 | 6,990 |
| 2025-05-09 | 186.00 | 186.00 | 180.10 | 181.50 | 181.50 | 3,466 |
| 2025-05-08 | 189.05 | 189.23 | 180.50 | 183.00 | 183.00 | 15,892 |
| 2025-05-07 | 187.00 | 187.00 | 180.50 | 183.50 | 183.50 | 8,527 |
| 2025-05-06 | 185.00 | 190.00 | 181.45 | 183.75 | 183.75 | 6,657 |
| 2025-05-02 | 186.50 | 191.50 | 180.50 | 184.50 | 184.50 | 38,757 |
| 2025-05-01 | 180.50 | 182.00 | 178.00 | 180.00 | 180.00 | 16,468 |
| 2025-04-30 | 183.00 | 183.00 | 180.50 | 181.75 | 181.75 | 9,688 |
| 2025-04-29 | 182.50 | 183.00 | 180.00 | 181.75 | 181.75 | 20,760 |
| 2025-04-28 | 180.50 | 185.00 | 180.00 | 182.25 | 182.25 | 8,566 |
| 2025-04-25 | 189.50 | 189.50 | 180.50 | 183.25 | 183.25 | 27,943 |
| 2025-04-24 | 182.50 | 189.15 | 180.00 | 183.50 | 183.50 | 34,717 |
| 2025-04-23 | 182.00 | 193.50 | 182.00 | 185.25 | 185.25 | 11,568 |
| 2025-04-22 | 167.50 | 194.00 | 167.50 | 185.25 | 185.25 | 65,949 |
| 2025-04-17 | 172.50 | 172.50 | 165.50 | 172.50 | 172.50 | 41,413 |
| 2025-04-16 | 168.50 | 173.90 | 165.75 | 171.00 | 171.00 | 23,526 |
| 2025-04-15 | 170.50 | 170.50 | 165.00 | 170.00 | 170.00 | 17,488 |
| 2025-04-14 | 168.70 | 173.22 | 168.20 | 168.50 | 168.50 | 15,334 |
| 2025-04-11 | 173.60 | 173.85 | 165.50 | 168.50 | 168.50 | 38,769 |
| 2025-04-10 | 172.03 | 173.75 | 167.00 | 168.75 | 168.75 | 10,118 |
| 2025-04-09 | 165.00 | 174.23 | 165.00 | 167.25 | 167.25 | 14,663 |
| 2025-04-08 | 174.00 | 174.50 | 165.50 | 170.00 | 170.00 | 19,101 |
| 2025-04-07 | 180.00 | 181.94 | 165.00 | 169.75 | 169.75 | 33,615 |
| 2025-04-04 | 189.00 | 197.50 | 181.98 | 184.25 | 184.25 | 12,055 |
| 2025-04-03 | 189.00 | 195.00 | 189.00 | 190.75 | 190.75 | 2,510 |
| 2025-04-02 | 197.50 | 197.50 | 189.00 | 193.75 | 193.75 | 18,841 |
| 2025-04-01 | 189.02 | 198.00 | 189.00 | 193.50 | 193.50 | 5,498 |
| 2025-03-31 | 198.00 | 198.00 | 189.50 | 193.50 | 193.50 | 12,593 |
| 2025-03-28 | 182.50 | 198.00 | 182.50 | 193.75 | 193.75 | 14,735 |
| 2025-03-27 | 195.00 | 198.00 | 186.00 | 191.25 | 191.25 | 5,087 |
| 2025-03-26 | 190.30 | 195.28 | 185.50 | 191.25 | 191.25 | 7,597 |
| 2025-03-25 | 192.00 | 195.00 | 182.98 | 190.25 | 190.25 | 24,254 |
| 2025-03-24 | 182.50 | 193.89 | 180.50 | 186.25 | 186.25 | 22,378 |
| 2025-03-21 | 180.00 | 190.00 | 170.50 | 180.25 | 180.25 | 81,164 |
| 2025-03-20 | 168.50 | 177.63 | 168.50 | 175.25 | 175.25 | 13,487 |
| 2025-03-19 | 178.00 | 189.50 | 160.00 | 171.75 | 171.75 | 65,733 |
| 2025-03-18 | 180.00 | 183.75 | 175.00 | 183.75 | 183.75 | 71,709 |
| 2025-03-17 | 189.50 | 189.50 | 176.99 | 184.75 | 184.75 | 69,570 |
| 2025-03-14 | 199.50 | 199.50 | 175.00 | 177.25 | 177.25 | 16,168 |
| 2025-03-13 | 184.00 | 199.50 | 181.00 | 183.00 | 183.00 | 51,595 |
| 2025-03-12 | 200.00 | 200.00 | 184.00 | 186.75 | 186.75 | 124,585 |
| 2025-03-11 | 210.00 | 219.50 | 180.00 | 196.50 | 196.50 | 712,954 |
| 2025-03-10 | 320.00 | 320.00 | 301.00 | 305.50 | 305.50 | 10,046 |
| 2025-03-07 | 310.00 | 319.05 | 302.80 | 305.50 | 305.50 | 7,003 |
| 2025-03-06 | 320.00 | 320.00 | 301.00 | 320.00 | 320.00 | 3,668 |
| 2025-03-05 | 319.00 | 319.05 | 301.95 | 310.50 | 310.50 | 12,133 |
| 2025-03-04 | 314.00 | 319.00 | 300.00 | 307.50 | 307.50 | 11,163 |
| 2025-03-03 | 310.00 | 319.00 | 305.00 | 309.50 | 309.50 | 23,604 |
| 2025-02-28 | 314.00 | 318.55 | 305.00 | 314.50 | 314.50 | 18,549 |
| 2025-02-27 | 315.00 | 324.00 | 295.00 | 307.00 | 307.00 | 23,284 |
| 2025-02-26 | 320.00 | 323.30 | 286.00 | 317.00 | 317.00 | 42,829 |
| 2025-02-25 | 343.00 | 372.00 | 326.00 | 329.50 | 329.50 | 14,558 |
| 2025-02-24 | 320.00 | 373.00 | 311.00 | 351.50 | 351.50 | 82,123 |
| 2025-02-21 | 310.00 | 320.00 | 303.60 | 317.50 | 317.50 | 16,907 |
| 2025-02-20 | 304.00 | 309.12 | 296.60 | 303.50 | 303.50 | 57,321 |
| 2025-02-19 | 324.00 | 324.00 | 270.00 | 290.50 | 290.50 | 80,251 |
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.