Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hemogenyx Pharmaceuticals

Date Open High Low Close* Volume
24/12/2025 596.00p 624.00p 572.00p 596.00p 987
23/12/2025 628.00p 630.00p 572.29p 600.00p 16671
22/12/2025 616.00p 634.00p 550.00p 634.00p 45723
19/12/2025 608.00p 660.00p 598.00p 598.00p 15294
18/12/2025 602.00p 674.00p 596.00p 643.00p 23662
17/12/2025 660.00p 664.00p 615.00p 664.00p 23873
16/12/2025 612.00p 656.00p 602.00p 626.00p 35087
15/12/2025 600.00p 668.00p 546.00p 635.00p 70731
12/12/2025 616.00p 618.00p 548.00p 574.00p 39353
11/12/2025 620.00p 620.00p 570.00p 576.00p 17697
10/12/2025 548.00p 639.85p 548.00p 571.00p 32993
09/12/2025 600.00p 740.00p 546.00p 559.00p 130460
08/12/2025 477.00p 650.00p 470.00p 600.00p 99827
05/12/2025 414.00p 520.00p 356.00p 464.00p 235426
04/12/2025 520.00p 520.00p 392.00p 412.50p 117313
03/12/2025 570.00p 610.00p 510.00p 522.00p 63739
02/12/2025 618.00p 648.00p 572.00p 600.00p 26254
01/12/2025 590.00p 640.00p 588.00p 614.00p 15932
28/11/2025 680.00p 680.00p 590.00p 594.00p 67517
27/11/2025 606.00p 733.50p 600.00p 696.00p 40994
26/11/2025 598.00p 642.00p 552.00p 620.00p 62168
25/11/2025 680.00p 680.33p 524.55p 575.00p 210675
24/11/2025 784.00p 792.00p 651.07p 680.00p 75965
21/11/2025 860.00p 860.00p 750.00p 790.00p 16488
20/11/2025 904.00p 906.00p 670.00p 852.00p 77273
19/11/2025 830.00p 910.00p 830.00p 880.00p 13524
18/11/2025 854.00p 940.00p 852.00p 900.00p 30306
17/11/2025 860.00p 954.62p 860.00p 884.00p 25562
14/11/2025 950.00p 950.00p 874.00p 874.00p 22735
13/11/2025 920.00p 922.00p 860.00p 902.00p 17305
12/11/2025 960.00p 960.00p 856.00p 856.00p 8189
11/11/2025 926.00p 962.00p 862.00p 870.00p 10390
10/11/2025 1,040.00p 1,040.00p 800.00p 917.00p 58049
07/11/2025 1,000.00p 1,045.00p 940.00p 1,010.00p 23785
06/11/2025 850.00p 990.00p 792.00p 976.00p 18859
05/11/2025 770.00p 856.00p 770.00p 856.00p 8698
04/11/2025 820.00p 850.00p 732.00p 764.00p 30656
03/11/2025 890.00p 936.00p 822.00p 828.00p 16026
31/10/2025 918.00p 918.00p 822.00p 864.00p 49588
30/10/2025 984.00p 1,090.00p 838.00p 871.00p 50443
29/10/2025 1,085.00p 1,215.00p 1,000.00p 1,020.00p 50392
28/10/2025 920.00p 1,080.00p 852.00p 980.00p 46068
27/10/2025 850.00p 920.00p 744.00p 872.00p 40947
24/10/2025 904.00p 986.00p 730.00p 868.00p 60738
23/10/2025 950.00p 1,025.00p 900.00p 900.00p 19107
22/10/2025 1,000.00p 1,025.00p 952.00p 964.00p 9147
21/10/2025 1,000.00p 1,030.00p 950.00p 996.00p 12703
20/10/2025 1,000.00p 1,020.00p 942.00p 1,000.00p 13914
17/10/2025 970.00p 1,010.00p 946.00p 968.00p 11696
16/10/2025 944.00p 1,035.00p 944.00p 990.00p 17748
15/10/2025 972.00p 1,045.00p 944.00p 973.00p 39611
14/10/2025 1,100.00p 1,100.00p 970.30p 1,010.00p 49402
13/10/2025 1,140.00p 1,185.00p 1,070.00p 1,100.00p 24385
10/10/2025 1,200.00p 1,205.00p 1,100.00p 1,140.00p 17228
09/10/2025 1,225.00p 1,270.00p 1,150.00p 1,177.50p 24824
08/10/2025 1,205.00p 1,329.35p 1,200.00p 1,235.00p 33861
07/10/2025 1,195.00p 1,330.00p 1,105.00p 1,290.00p 31180
06/10/2025 1,090.00p 1,323.00p 1,090.00p 1,165.00p 54401
03/10/2025 1,060.00p 1,109.40p 1,040.00p 1,080.00p 23951
02/10/2025 1,195.00p 1,210.00p 1,055.00p 1,082.50p 39038
01/10/2025 1,120.00p 1,232.40p 1,119.49p 1,160.00p 34974
30/09/2025 1,135.00p 1,345.00p 1,075.00p 1,162.50p 58855
29/09/2025 1,185.00p 1,235.00p 966.00p 1,162.50p 89731
26/09/2025 1,210.00p 1,301.40p 940.00p 1,100.00p 234915
25/09/2025 1,260.00p 1,355.00p 1,100.00p 1,265.00p 142648
24/09/2025 1,500.00p 1,500.00p 1,272.50p 1,300.00p 69234
23/09/2025 1,510.00p 1,765.00p 1,360.05p 1,440.00p 113838
22/09/2025 1,570.00p 1,570.00p 1,330.00p 1,440.00p 64952
19/09/2025 1,565.00p 1,660.00p 1,325.00p 1,480.00p 132110
18/09/2025 1,600.00p 1,735.00p 1,390.00p 1,545.00p 120395
17/09/2025 1,480.00p 1,800.00p 1,350.00p 1,535.00p 304811
16/09/2025 990.00p 1,335.00p 990.00p 1,232.50p 200214
15/09/2025 990.00p 1,400.00p 990.00p 1,335.00p 293942
12/09/2025 880.00p 1,050.00p 880.00p 1,010.00p 116829
11/09/2025 794.00p 816.00p 794.00p 921.00p 86108
10/09/2025 794.00p 850.00p 689.86p 816.00p 310473
09/09/2025 930.00p 930.00p 710.00p 731.00p 143168
08/09/2025 900.00p 1,085.00p 812.00p 894.00p 344648
05/09/2025 560.00p 850.00p 552.00p 758.00p 281258
04/09/2025 504.00p 734.00p 504.00p 600.00p 155491
03/09/2025 714.00p 734.52p 552.00p 537.00p 278482
02/09/2025 890.00p 946.00p 609.00p 716.00p 364036
01/09/2025 600.00p 990.00p 556.00p 910.00p 696296
29/08/2025 360.00p 660.00p 340.00p 530.00p 557226
28/08/2025 312.00p 370.00p 310.00p 345.00p 289134
27/08/2025 195.50p 390.00p 185.50p 320.00p 477939
26/08/2025 168.50p 210.00p 168.50p 187.50p 260314
22/08/2025 170.00p 179.41p 169.27p 172.00p 143364
21/08/2025 165.50p 173.58p 161.42p 169.75p 52083
20/08/2025 156.00p 164.37p 156.00p 161.25p 24994
19/08/2025 156.00p 159.50p 151.00p 157.75p 23980
18/08/2025 158.50p 158.50p 150.10p 158.50p 40148
15/08/2025 147.50p 158.00p 147.13p 153.25p 89430
14/08/2025 141.50p 144.28p 134.22p 142.25p 17439
13/08/2025 141.50p 141.50p 133.05p 137.75p 39143
12/08/2025 136.50p 144.50p 132.50p 135.50p 44241
11/08/2025 142.00p 148.50p 136.78p 140.75p 30051
08/08/2025 149.50p 149.50p 142.00p 146.25p 11953
07/08/2025 147.50p 152.50p 142.00p 142.00p 22227
06/08/2025 145.00p 153.00p 141.50p 148.75p 33576
05/08/2025 141.00p 145.00p 130.00p 142.50p 93883
04/08/2025 150.00p 158.50p 142.46p 142.50p 56419
01/08/2025 159.50p 157.50p 150.38p 154.25p 14285
31/07/2025 159.50p 159.50p 152.00p 155.50p 3166
30/07/2025 166.00p 159.50p 152.85p 156.75p 3719
29/07/2025 166.00p 174.50p 152.50p 156.75p 65161
28/07/2025 172.50p 183.00p 166.00p 167.75p 44502
25/07/2025 182.50p 182.50p 172.00p 177.50p 11724
24/07/2025 172.50p 182.50p 172.50p 178.00p 18138
23/07/2025 172.50p 182.00p 172.50p 177.00p 24608
22/07/2025 150.00p 183.00p 141.50p 176.25p 140498
21/07/2025 135.00p 151.53p 130.50p 145.75p 69182
18/07/2025 133.50p 135.17p 128.50p 131.75p 17515
17/07/2025 132.50p 133.50p 127.75p 130.75p 6573
16/07/2025 132.00p 133.42p 130.06p 132.25p 39689
15/07/2025 144.50p 144.50p 124.00p 130.00p 268706
14/07/2025 144.50p 145.00p 139.65p 142.00p 23303
11/07/2025 145.00p 152.00p 137.28p 142.25p 37990
10/07/2025 150.00p 156.50p 143.00p 145.00p 38074
09/07/2025 150.00p 155.50p 150.30p 153.25p 15568
08/07/2025 150.00p 156.18p 150.25p 153.25p 14505
07/07/2025 150.00p 156.50p 150.00p 153.25p 10875
04/07/2025 156.50p 156.18p 150.25p 153.25p 71796
03/07/2025 156.50p 156.50p 150.00p 153.25p 8242
02/07/2025 150.00p 156.18p 150.51p 153.25p 30048
01/07/2025 150.00p 156.18p 150.51p 153.25p 25856
30/06/2025 150.00p 157.00p 150.00p 153.25p 42816
27/06/2025 150.00p 164.27p 149.62p 153.25p 102669
26/06/2025 165.00p 156.50p 150.16p 154.25p 37400
25/06/2025 165.00p 170.50p 150.00p 152.25p 64827
24/06/2025 168.50p 170.50p 168.00p 169.25p 8271
23/06/2025 177.50p 177.50p 168.58p 169.75p 21124
20/06/2025 170.00p 179.50p 170.00p 172.25p 4855
19/06/2025 170.50p 179.50p 170.36p 175.00p 3153
18/06/2025 170.50p 179.50p 170.00p 173.75p 24388
17/06/2025 175.00p 179.50p 170.23p 172.25p 12539
16/06/2025 175.00p 182.15p 170.13p 172.25p 27018
13/06/2025 175.50p 177.50p 175.50p 177.50p 1612
12/06/2025 175.50p 185.00p 175.00p 177.25p 1838
11/06/2025 175.00p 180.00p 175.50p 175.50p 2554
10/06/2025 175.00p 177.50p 175.50p 177.50p 2498
09/06/2025 175.00p 179.50p 175.50p 177.50p 744
06/06/2025 175.00p 184.05p 175.00p 177.25p 13047
05/06/2025 175.00p 179.50p 175.00p 177.25p 5000
04/06/2025 179.50p 179.50p 176.80p 177.25p 22960
03/06/2025 175.50p 185.00p 173.50p 178.50p 302146
02/06/2025 175.00p 179.50p 173.00p 174.75p 23027
30/05/2025 179.50p 179.50p 175.00p 176.25p 4546
29/05/2025 179.50p 179.50p 176.25p 176.25p 13207
28/05/2025 179.50p 179.50p 175.50p 177.50p 3122
27/05/2025 179.50p 179.50p 175.90p 177.75p 7491
23/05/2025 178.00p 179.37p 176.75p 176.75p 29614
22/05/2025 178.00p 178.00p 176.05p 176.50p 12573
21/05/2025 175.00p 178.99p 175.00p 176.50p 1531
20/05/2025 177.00p 179.60p 177.50p 177.50p 5789
19/05/2025 177.00p 179.78p 175.50p 177.75p 11564
16/05/2025 177.00p 180.50p 173.41p 177.50p 121492
15/05/2025 180.00p 183.73p 177.00p 178.00p 13351
14/05/2025 180.00p 180.50p 178.35p 178.75p 301592
13/05/2025 180.50p 183.00p 178.00p 179.00p 35872
12/05/2025 187.00p 184.78p 180.50p 182.75p 6991
09/05/2025 187.00p 186.00p 180.10p 181.50p 3467
08/05/2025 187.00p 189.23p 180.50p 183.00p 15893
07/05/2025 187.00p 187.00p 180.50p 183.50p 8527
06/05/2025 185.00p 190.00p 181.45p 183.75p 6657
02/05/2025 186.50p 191.50p 180.50p 184.50p 38757
01/05/2025 180.50p 182.00p 178.00p 180.00p 16468
30/04/2025 183.00p 183.00p 180.50p 181.75p 9689
29/04/2025 182.50p 183.00p 180.00p 181.75p 20760
28/04/2025 180.50p 185.00p 180.00p 182.25p 8567
25/04/2025 189.50p 189.50p 180.50p 183.25p 27944
24/04/2025 182.50p 189.15p 180.00p 183.50p 34717
23/04/2025 182.00p 193.50p 182.00p 185.25p 11569
22/04/2025 167.50p 194.00p 167.50p 185.25p 65950
17/04/2025 172.50p 172.50p 165.50p 172.50p 41413
16/04/2025 168.50p 173.90p 165.75p 171.00p 23526
15/04/2025 170.50p 170.50p 165.00p 170.00p 17490
14/04/2025 165.00p 173.21p 168.20p 168.50p 15334
11/04/2025 165.00p 173.85p 165.50p 168.50p 38767
10/04/2025 165.00p 173.75p 167.00p 168.75p 10118
09/04/2025 165.00p 174.23p 165.00p 167.25p 14664
08/04/2025 180.00p 174.50p 165.50p 170.00p 19101
07/04/2025 180.00p 181.94p 165.00p 169.75p 33616
04/04/2025 189.00p 197.50p 181.97p 184.25p 12056
03/04/2025 189.00p 195.00p 189.00p 190.75p 2511
02/04/2025 197.50p 197.50p 189.00p 193.75p 18842
01/04/2025 189.02p 198.00p 189.00p 193.50p 5497
31/03/2025 198.00p 198.00p 189.50p 193.50p 12594
28/03/2025 182.50p 198.00p 182.50p 193.75p 14736
27/03/2025 195.00p 198.00p 186.00p 191.25p 5088
26/03/2025 192.00p 195.27p 185.50p 191.25p 7598
25/03/2025 192.00p 195.00p 182.98p 190.25p 24255
24/03/2025 182.50p 193.89p 180.50p 186.25p 22374
21/03/2025 180.00p 190.00p 170.50p 180.25p 81164
20/03/2025 168.50p 177.63p 168.50p 175.25p 13488
19/03/2025 178.00p 189.50p 160.00p 171.75p 65734
18/03/2025 180.00p 183.75p 175.00p 183.75p 63709
17/03/2025 189.50p 189.50p 176.99p 184.75p 37571
14/03/2025 199.50p 199.50p 175.00p 177.25p 16170
13/03/2025 184.00p 199.50p 181.00p 183.00p 40595

*Close Price adjusted for both dividends and splits