Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/03/2025 200.00p 200.00p 184.00p 186.75p 124594
11/03/2025 210.00p 219.50p 180.00p 196.50p 692600
10/03/2025 320.00p 320.00p 301.00p 305.50p 10047
07/03/2025 310.00p 319.05p 302.80p 305.50p 7004
06/03/2025 320.00p 320.00p 301.00p 320.00p 3668
05/03/2025 314.00p 319.05p 301.95p 310.50p 12133
04/03/2025 314.00p 319.00p 300.00p 307.50p 11164
03/03/2025 310.00p 319.00p 305.00p 309.50p 23604
28/02/2025 314.00p 318.55p 305.00p 314.50p 18550
27/02/2025 315.00p 324.00p 295.00p 307.00p 23272
26/02/2025 320.00p 323.30p 286.00p 317.00p 42828
25/02/2025 343.00p 372.00p 326.00p 329.50p 14559
24/02/2025 320.00p 373.00p 311.00p 351.50p 82110
21/02/2025 310.00p 320.00p 303.60p 317.50p 16907
20/02/2025 304.00p 309.12p 296.60p 303.50p 57321
19/02/2025 324.00p 324.00p 270.00p 290.50p 80251
18/02/2025 330.00p 349.00p 310.00p 315.50p 25896
17/02/2025 328.00p 349.00p 327.15p 339.50p 1645
14/02/2025 328.00p 350.00p 325.00p 337.00p 11028
13/02/2025 333.00p 338.50p 329.05p 338.50p 2533
12/02/2025 333.00p 349.00p 326.00p 337.50p 28887
11/02/2025 349.00p 349.00p 331.00p 340.00p 4095
10/02/2025 335.00p 359.00p 330.00p 339.50p 7698
07/02/2025 340.00p 359.00p 336.00p 347.50p 3423
06/02/2025 340.00p 354.00p 330.72p 349.50p 8499
05/02/2025 341.00p 354.00p 331.20p 345.00p 10908
04/02/2025 336.00p 355.00p 335.00p 344.50p 4921
03/02/2025 355.00p 369.00p 337.10p 338.00p 15143
31/01/2025 361.00p 369.00p 351.00p 364.50p 14325
30/01/2025 359.00p 369.00p 351.00p 364.50p 27271
29/01/2025 356.00p 370.00p 351.90p 362.50p 1207
28/01/2025 356.00p 385.00p 351.00p 357.50p 31779
27/01/2025 369.90p 385.00p 356.00p 373.00p 5144
24/01/2025 369.90p 385.00p 355.10p 370.05p 2234
23/01/2025 369.90p 377.11p 355.00p 370.05p 9953
22/01/2025 355.00p 373.91p 355.00p 362.45p 1466
21/01/2025 366.50p 374.90p 350.10p 363.50p 3836
20/01/2025 366.50p 389.90p 350.00p 350.00p 14183
17/01/2025 370.10p 399.90p 363.97p 376.95p 16726
16/01/2025 381.10p 400.00p 370.10p 390.45p 9085
15/01/2025 373.50p 391.05p 370.10p 391.05p 6513
14/01/2025 390.00p 403.51p 375.10p 393.05p 6890
13/01/2025 390.00p 399.25p 376.59p 390.55p 1626
10/01/2025 390.00p 400.00p 379.00p 392.50p 5990
09/01/2025 400.00p 402.95p 375.00p 400.00p 3740
08/01/2025 380.00p 400.00p 360.00p 387.50p 5764
07/01/2025 400.00p 420.00p 390.00p 400.00p 2561
06/01/2025 400.00p 419.00p 395.00p 405.00p 7520
03/01/2025 415.00p 420.00p 390.10p 408.50p 30225
02/01/2025 415.00p 419.10p 390.10p 419.10p 4216
31/12/2024 400.00p 414.25p 400.00p 405.00p 2302
30/12/2024 400.00p 420.00p 386.00p 414.00p 7758
27/12/2024 375.00p 393.27p 370.00p 391.50p 13119
24/12/2024 358.80p 373.90p 358.80p 370.00p 12757
23/12/2024 340.00p 358.50p 333.00p 358.50p 7935
20/12/2024 335.00p 343.40p 310.00p 343.40p 17825
19/12/2024 335.00p 340.00p 300.00p 322.50p 33558
18/12/2024 335.00p 358.75p 312.20p 320.00p 11406
17/12/2024 380.00p 380.00p 270.00p 350.00p 137706
16/12/2024 420.00p 420.00p 350.00p 378.00p 37869
13/12/2024 400.00p 421.70p 400.00p 420.00p 9040
12/12/2024 1.03p 1.15p 0.90p 1.08p 3675051
11/12/2024 0.95p 1.10p 0.90p 1.03p 9783042
10/12/2024 1.05p 1.25p 0.96p 1.02p 5690503
09/12/2024 1.03p 1.18p 0.95p 1.11p 7057607
06/12/2024 1.16p 1.38p 1.05p 1.10p 11706666
05/12/2024 1.18p 1.25p 1.10p 1.16p 3716921
04/12/2024 1.20p 1.25p 1.10p 1.16p 4166587
03/12/2024 1.15p 1.20p 1.00p 1.16p 3823472
02/12/2024 1.15p 1.20p 1.00p 1.08p 3931928
29/11/2024 1.15p 1.25p 1.05p 1.13p 9152409
28/11/2024 1.08p 1.25p 1.00p 1.18p 7821509
27/11/2024 0.97p 1.10p 0.85p 1.07p 20835768
26/11/2024 0.97p 1.10p 0.87p 1.03p 15376176
25/11/2024 1.10p 1.30p 0.84p 0.93p 63326288
22/11/2024 1.75p 1.95p 0.88p 1.20p 102357944
21/11/2024 1.35p 1.60p 1.35p 1.53p 3939833
20/11/2024 1.50p 1.60p 1.35p 1.44p 10093154

*Close Price adjusted for both dividends and splits