Hemogenyx Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.352 | 1.598 | 1.352 | 1.525 | 610.00 | 9,862 |
| 2024-11-20 | 1.500 | 1.600 | 1.352 | 1.435 | 574.00 | 25,232 |
| 2024-11-19 | 1.252 | 1.700 | 1.252 | 1.524 | 609.60 | 75,311 |
| 2024-11-18 | 1.248 | 1.390 | 1.136 | 1.360 | 544.00 | 48,121 |
| 2024-11-15 | 1.002 | 1.248 | 1.002 | 1.200 | 480.00 | 40,898 |
| 2024-11-14 | 1.072 | 1.148 | 1.000 | 1.049 | 419.60 | 14,499 |
| 2024-11-13 | 1.072 | 1.161 | 1.072 | 1.161 | 464.40 | 19,603 |
| 2024-11-12 | 1.250 | 1.250 | 1.052 | 1.110 | 444.00 | 30,238 |
| 2024-11-11 | 1.200 | 1.200 | 1.000 | 1.160 | 464.00 | 161,558 |
| 2024-11-08 | 1.202 | 1.340 | 1.202 | 1.265 | 506.00 | 21,016 |
| 2024-11-07 | 1.200 | 1.448 | 1.200 | 1.292 | 516.80 | 19,222 |
| 2024-11-06 | 1.300 | 1.448 | 1.252 | 1.295 | 518.00 | 6,802 |
| 2024-11-05 | 1.252 | 1.398 | 1.252 | 1.350 | 540.00 | 8,794 |
| 2024-11-04 | 1.302 | 1.448 | 1.259 | 1.325 | 530.00 | 4,379 |
| 2024-11-01 | 1.302 | 1.398 | 1.302 | 1.325 | 530.00 | 5,336 |
| 2024-10-31 | 1.302 | 1.398 | 1.302 | 1.345 | 538.00 | 2,919 |
| 2024-10-30 | 1.352 | 1.588 | 1.302 | 1.390 | 556.00 | 18,980 |
| 2024-10-29 | 1.300 | 1.418 | 1.300 | 1.326 | 530.40 | 16,122 |
| 2024-10-28 | 1.550 | 1.582 | 1.302 | 1.350 | 540.00 | 29,777 |
| 2024-10-25 | 1.340 | 1.513 | 1.302 | 1.490 | 596.00 | 19,879 |
| 2024-10-24 | 1.200 | 1.339 | 1.102 | 1.252 | 500.80 | 18,215 |
| 2024-10-23 | 1.398 | 1.400 | 1.190 | 1.190 | 476.00 | 23,091 |
| 2024-10-22 | 1.350 | 1.498 | 1.324 | 1.324 | 529.60 | 11,953 |
| 2024-10-21 | 1.450 | 1.550 | 1.302 | 1.384 | 553.60 | 37,010 |
| 2024-10-18 | 1.148 | 1.600 | 1.082 | 1.411 | 564.40 | 116,214 |
| 2024-10-17 | 1.102 | 1.269 | 1.090 | 1.114 | 445.60 | 13,839 |
| 2024-10-16 | 1.135 | 1.238 | 1.114 | 1.125 | 450.00 | 37,008 |
| 2024-10-15 | 1.198 | 1.198 | 1.100 | 1.165 | 466.00 | 32,326 |
| 2024-10-14 | 1.242 | 1.343 | 1.120 | 1.160 | 464.00 | 68,280 |
| 2024-10-11 | 1.348 | 1.348 | 1.239 | 1.299 | 519.60 | 5,142 |
| 2024-10-10 | 1.348 | 1.348 | 1.246 | 1.315 | 526.00 | 12,588 |
| 2024-10-09 | 1.348 | 1.348 | 1.202 | 1.300 | 520.00 | 12,535 |
| 2024-10-08 | 1.348 | 1.348 | 1.228 | 1.293 | 517.20 | 12,675 |
| 2024-10-07 | 1.450 | 1.451 | 1.271 | 1.316 | 526.40 | 40,374 |
| 2024-10-04 | 1.500 | 1.641 | 1.450 | 1.479 | 591.60 | 13,402 |
| 2024-10-03 | 1.500 | 1.698 | 1.452 | 1.484 | 593.60 | 41,429 |
| 2024-10-02 | 1.570 | 3.000 | 1.502 | 1.574 | 629.60 | 112,227 |
| 2024-10-01 | 1.698 | 1.698 | 1.552 | 1.605 | 642.00 | 5,013 |
| 2024-09-30 | 1.700 | 1.700 | 1.552 | 1.615 | 646.00 | 11,634 |
| 2024-09-27 | 1.652 | 1.798 | 1.300 | 1.616 | 646.40 | 52,852 |
| 2024-09-26 | 1.700 | 1.800 | 1.652 | 1.765 | 706.00 | 25,712 |
| 2024-09-25 | 1.598 | 1.800 | 1.550 | 1.667 | 666.80 | 46,401 |
| 2024-09-24 | 1.548 | 1.598 | 1.500 | 1.565 | 626.00 | 16,590 |
| 2024-09-23 | 1.500 | 1.598 | 1.452 | 1.486 | 594.40 | 11,005 |
| 2024-09-20 | 1.452 | 1.498 | 1.402 | 1.474 | 589.60 | 5,710 |
| 2024-09-19 | 1.420 | 1.497 | 1.420 | 1.450 | 580.00 | 7,861 |
| 2024-09-18 | 1.500 | 1.598 | 1.410 | 1.460 | 584.00 | 19,532 |
| 2024-09-17 | 1.530 | 1.676 | 1.509 | 1.516 | 606.40 | 10,249 |
| 2024-09-16 | 1.652 | 1.798 | 1.550 | 1.575 | 630.00 | 15,454 |
| 2024-09-13 | 1.598 | 1.800 | 1.556 | 1.676 | 670.40 | 46,002 |
| 2024-09-12 | 1.360 | 1.670 | 1.352 | 1.600 | 640.00 | 58,973 |
| 2024-09-11 | 1.314 | 1.360 | 1.300 | 1.346 | 538.40 | 13,271 |
| 2024-09-10 | 1.300 | 1.396 | 1.284 | 1.336 | 534.40 | 9,887 |
| 2024-09-09 | 1.392 | 1.400 | 1.250 | 1.360 | 544.00 | 14,603 |
| 2024-09-06 | 1.250 | 1.330 | 1.250 | 1.299 | 519.60 | 1,855 |
| 2024-09-05 | 1.282 | 1.368 | 1.282 | 1.325 | 530.00 | 1,868 |
| 2024-09-04 | 1.282 | 1.358 | 1.280 | 1.319 | 527.60 | 10,381 |
| 2024-09-03 | 1.340 | 1.398 | 1.300 | 1.313 | 525.20 | 6,598 |
| 2024-09-02 | 1.330 | 1.398 | 1.271 | 1.321 | 528.40 | 27,076 |
| 2024-08-30 | 1.288 | 1.348 | 1.271 | 1.309 | 523.60 | 9,503 |
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.