Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 330.00 | 349.00 | 310.00 | 315.50 | 315.50 | 25,896 |
| 2025-02-17 | 349.00 | 349.00 | 327.15 | 339.50 | 339.50 | 1,645 |
| 2025-02-14 | 328.00 | 350.00 | 325.00 | 337.00 | 337.00 | 11,027 |
| 2025-02-13 | 333.00 | 338.50 | 329.05 | 338.50 | 338.50 | 2,533 |
| 2025-02-12 | 333.00 | 349.00 | 326.00 | 337.50 | 337.50 | 28,888 |
| 2025-02-11 | 349.00 | 349.00 | 331.00 | 340.00 | 340.00 | 4,095 |
| 2025-02-10 | 335.96 | 359.00 | 330.00 | 339.50 | 339.50 | 7,700 |
| 2025-02-07 | 340.00 | 359.00 | 336.00 | 347.50 | 347.50 | 3,423 |
| 2025-02-06 | 340.00 | 354.00 | 330.72 | 349.50 | 349.50 | 8,499 |
| 2025-02-05 | 341.00 | 354.00 | 331.20 | 345.00 | 345.00 | 10,908 |
| 2025-02-04 | 336.00 | 355.00 | 335.00 | 344.50 | 344.50 | 4,921 |
| 2025-02-03 | 355.00 | 369.00 | 337.10 | 338.00 | 338.00 | 15,144 |
| 2025-01-31 | 361.00 | 369.00 | 351.00 | 364.50 | 364.50 | 14,324 |
| 2025-01-30 | 359.00 | 369.00 | 351.00 | 364.50 | 364.50 | 32,271 |
| 2025-01-29 | 359.00 | 370.00 | 351.90 | 362.50 | 362.50 | 1,207 |
| 2025-01-28 | 356.00 | 385.00 | 351.00 | 357.50 | 357.50 | 31,779 |
| 2025-01-27 | 385.00 | 385.00 | 356.00 | 373.00 | 373.00 | 5,144 |
| 2025-01-24 | 365.10 | 385.00 | 355.10 | 370.05 | 370.05 | 2,233 |
| 2025-01-23 | 369.90 | 377.11 | 355.00 | 370.05 | 370.05 | 9,953 |
| 2025-01-22 | 355.00 | 373.91 | 355.00 | 362.45 | 362.45 | 1,465 |
| 2025-01-21 | 351.34 | 374.90 | 350.10 | 363.50 | 363.50 | 3,836 |
| 2025-01-20 | 366.50 | 389.90 | 350.00 | 350.00 | 350.00 | 14,181 |
| 2025-01-17 | 370.10 | 399.90 | 363.97 | 376.95 | 376.95 | 16,726 |
| 2025-01-16 | 381.10 | 400.00 | 370.10 | 390.45 | 390.45 | 9,085 |
| 2025-01-15 | 373.50 | 391.05 | 370.10 | 391.05 | 391.05 | 6,513 |
| 2025-01-14 | 377.10 | 403.51 | 375.10 | 393.05 | 393.05 | 6,890 |
| 2025-01-13 | 376.59 | 399.25 | 376.59 | 390.55 | 390.55 | 1,626 |
| 2025-01-10 | 390.00 | 400.00 | 379.00 | 392.50 | 392.50 | 5,990 |
| 2025-01-09 | 400.00 | 402.95 | 375.00 | 400.00 | 400.00 | 3,740 |
| 2025-01-08 | 380.00 | 400.00 | 360.00 | 387.50 | 387.50 | 5,763 |
| 2025-01-07 | 400.00 | 420.00 | 390.00 | 400.00 | 400.00 | 2,561 |
| 2025-01-06 | 400.00 | 419.00 | 395.00 | 405.00 | 405.00 | 7,520 |
| 2025-01-03 | 415.00 | 420.00 | 390.10 | 408.50 | 408.50 | 30,225 |
| 2025-01-02 | 415.00 | 419.10 | 390.10 | 419.10 | 419.10 | 4,215 |
| 2024-12-31 | 400.00 | 414.25 | 400.00 | 405.00 | 405.00 | 2,302 |
| 2024-12-30 | 400.00 | 420.00 | 386.00 | 414.00 | 414.00 | 7,757 |
| 2024-12-27 | 375.00 | 393.27 | 370.00 | 391.50 | 391.50 | 13,119 |
| 2024-12-24 | 358.80 | 373.90 | 358.80 | 370.00 | 370.00 | 12,757 |
| 2024-12-23 | 340.00 | 358.50 | 333.00 | 358.50 | 358.50 | 7,935 |
| 2024-12-20 | 335.00 | 343.40 | 310.00 | 343.40 | 343.40 | 17,825 |
| 2024-12-19 | 335.00 | 340.00 | 300.00 | 322.50 | 322.50 | 33,557 |
| 2024-12-18 | 335.00 | 358.75 | 312.20 | 320.00 | 320.00 | 11,406 |
| 2024-12-17 | 380.00 | 380.00 | 270.00 | 350.00 | 350.00 | 137,706 |
| 2024-12-16 | 420.00 | 420.00 | 350.00 | 378.00 | 378.00 | 37,869 |
| 2024-12-13 | 400.00 | 421.70 | 400.00 | 420.00 | 420.00 | 9,040 |
| 2024-12-12 | 1.026 | 1.150 | 0.902 | 1.075 | 430.00 | 9,187 |
| 2024-12-11 | 0.950 | 1.100 | 0.902 | 1.025 | 410.00 | 24,457 |
| 2024-12-10 | 1.052 | 1.248 | 0.960 | 1.024 | 409.60 | 14,226 |
| 2024-12-09 | 1.032 | 1.178 | 0.950 | 1.114 | 445.60 | 17,683 |
| 2024-12-06 | 1.160 | 1.375 | 1.051 | 1.100 | 440.00 | 29,266 |
| 2024-12-05 | 1.180 | 1.250 | 1.102 | 1.161 | 464.40 | 9,334 |
| 2024-12-04 | 1.198 | 1.250 | 1.102 | 1.161 | 464.40 | 10,431 |
| 2024-12-03 | 1.150 | 1.200 | 1.002 | 1.160 | 464.00 | 9,558 |
| 2024-12-02 | 1.150 | 1.200 | 1.002 | 1.076 | 430.40 | 9,878 |
| 2024-11-29 | 1.152 | 1.250 | 1.052 | 1.126 | 450.40 | 22,881 |
| 2024-11-28 | 1.080 | 1.250 | 1.002 | 1.175 | 470.00 | 19,553 |
| 2024-11-27 | 0.970 | 1.098 | 0.851 | 1.070 | 428.00 | 52,089 |
| 2024-11-26 | 0.970 | 1.098 | 0.870 | 1.027 | 410.80 | 38,440 |
| 2024-11-25 | 1.102 | 1.300 | 0.835 | 0.931 | 372.40 | 158,640 |
| 2024-11-22 | 1.750 | 1.950 | 0.878 | 1.200 | 480.00 | 257,173 |
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.