Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/03/2020 1.73p 1.74p 1.70p 1.70p 430074
02/03/2020 1.73p 1.74p 1.66p 1.73p 1023767
28/02/2020 1.75p 1.80p 1.72p 1.73p 943936
27/02/2020 1.80p 1.80p 1.71p 1.75p 803231
26/02/2020 1.90p 1.94p 1.82p 1.85p 391260
25/02/2020 1.90p 1.94p 1.82p 1.90p 1329357
24/02/2020 1.85p 2.00p 1.85p 1.90p 1942531
21/02/2020 1.95p 1.97p 1.80p 1.85p 2066174
20/02/2020 1.90p 2.37p 1.90p 1.95p 5242659
19/02/2020 1.88p 1.90p 1.82p 1.88p 426800
18/02/2020 1.88p 1.90p 1.83p 1.88p 169965
17/02/2020 1.90p 1.95p 1.82p 1.88p 479776
14/02/2020 1.90p 1.90p 1.85p 1.90p 43889
13/02/2020 1.90p 1.90p 1.83p 1.90p 652064
12/02/2020 2.05p 2.05p 1.82p 1.90p 2924429
11/02/2020 2.20p 2.30p 2.00p 2.05p 4174427
10/02/2020 2.00p 2.05p 2.00p 2.00p 61377
07/02/2020 2.00p 2.08p 1.90p 2.00p 2297756
06/02/2020 1.88p 2.08p 1.85p 2.00p 2253421
05/02/2020 1.88p 1.90p 1.88p 1.88p 10000
04/02/2020 1.88p 1.89p 1.85p 1.88p 437756
03/02/2020 1.95p 1.95p 1.80p 1.88p 1589363
31/01/2020 1.95p 2.00p 1.91p 1.95p 994258
30/01/2020 2.10p 2.20p 1.90p 1.95p 2352594
29/01/2020 2.10p 2.15p 2.05p 2.10p 90602
28/01/2020 2.08p 2.18p 2.05p 2.10p 222524
27/01/2020 2.20p 2.22p 2.03p 2.08p 1028509
24/01/2020 2.25p 2.25p 2.20p 2.20p 321466
23/01/2020 2.35p 2.41p 2.22p 2.25p 1080424
22/01/2020 2.20p 2.41p 2.13p 2.35p 1169000
21/01/2020 2.38p 2.38p 2.12p 2.20p 618497
20/01/2020 2.38p 2.38p 2.34p 2.38p 130167
17/01/2020 2.38p 2.38p 2.25p 2.38p 299828
16/01/2020 2.53p 2.53p 2.22p 2.38p 3472869
15/01/2020 1.90p 2.60p 1.90p 2.53p 7203007
14/01/2020 1.88p 1.90p 1.86p 1.90p 293513
13/01/2020 1.90p 1.91p 1.86p 1.88p 414633
10/01/2020 1.88p 1.92p 1.88p 1.90p 809919
09/01/2020 1.90p 1.90p 1.85p 1.88p 178615
08/01/2020 1.88p 1.93p 1.85p 1.90p 708909
07/01/2020 1.93p 1.93p 1.88p 1.88p 53052
06/01/2020 1.93p 1.93p 1.93p 1.93p 39970
03/01/2020 1.93p 1.93p 1.90p 1.93p 180000
02/01/2020 1.95p 1.99p 1.90p 1.93p 883323
31/12/2019 1.73p 1.99p 1.73p 1.95p 381102
30/12/2019 1.73p 1.85p 1.73p 1.73p 114266
27/12/2019 1.73p 1.73p 1.73p 1.73p 0
24/12/2019 1.68p 1.85p 1.66p 1.73p 517774
23/12/2019 1.70p 1.85p 1.50p 1.68p 1455239
20/12/2019 1.75p 1.75p 1.69p 1.70p 395878
19/12/2019 1.90p 1.90p 1.70p 1.75p 1210571
18/12/2019 1.90p 1.93p 1.78p 1.90p 397516
17/12/2019 1.90p 1.90p 1.90p 1.90p 0
16/12/2019 2.00p 2.00p 1.80p 1.90p 654299
13/12/2019 2.00p 2.00p 1.91p 2.00p 214040
12/12/2019 2.00p 2.05p 1.82p 1.95p 375318
11/12/2019 2.10p 2.10p 1.96p 2.00p 494766
10/12/2019 2.10p 2.11p 2.02p 2.10p 176903
09/12/2019 2.10p 2.13p 2.01p 2.10p 100984
06/12/2019 2.10p 2.15p 2.01p 2.10p 227855
05/12/2019 2.25p 2.25p 2.06p 2.10p 204374
04/12/2019 2.25p 2.25p 2.21p 2.25p 32390
03/12/2019 2.25p 2.25p 2.24p 2.25p 44220
02/12/2019 2.25p 2.25p 2.24p 2.25p 20000
29/11/2019 2.25p 2.25p 2.20p 2.25p 220174
28/11/2019 2.30p 2.30p 2.20p 2.25p 526265
27/11/2019 2.35p 2.35p 2.10p 2.30p 200000
26/11/2019 2.30p 2.35p 2.29p 2.35p 384906
25/11/2019 2.35p 2.38p 2.27p 2.30p 89548
22/11/2019 2.20p 2.42p 2.20p 2.35p 1102474
21/11/2019 2.20p 2.39p 2.20p 2.20p 953253
20/11/2019 2.05p 2.28p 2.02p 2.20p 1203394
19/11/2019 2.10p 2.17p 2.02p 2.05p 324308
18/11/2019 2.10p 2.29p 2.02p 2.10p 887153
15/11/2019 2.05p 2.05p 1.85p 1.95p 423469
14/11/2019 2.10p 2.10p 1.93p 2.05p 162482
13/11/2019 1.90p 2.05p 1.85p 2.05p 1043897
12/11/2019 1.90p 1.99p 1.90p 1.90p 260377
11/11/2019 1.90p 1.98p 1.84p 1.90p 32825
08/11/2019 1.90p 1.99p 1.83p 1.90p 250533
07/11/2019 1.90p 1.90p 1.85p 1.90p 92843
06/11/2019 2.00p 2.00p 1.85p 1.90p 480617
05/11/2019 2.00p 2.01p 1.90p 2.00p 267487
04/11/2019 2.00p 2.02p 2.00p 2.00p 32373
01/11/2019 2.00p 2.02p 2.00p 2.00p 82920
31/10/2019 2.00p 2.00p 2.00p 2.00p 0
30/10/2019 2.00p 2.00p 1.90p 2.00p 51728
29/10/2019 2.00p 2.02p 1.90p 2.00p 58416
28/10/2019 2.05p 2.05p 2.00p 2.00p 88660
25/10/2019 2.15p 2.15p 2.00p 2.05p 59232
24/10/2019 2.15p 2.15p 2.03p 2.15p 41000
23/10/2019 2.15p 2.15p 2.15p 2.15p 105715
22/10/2019 2.05p 2.06p 1.91p 2.05p 20691
21/10/2019 2.10p 2.10p 1.91p 2.05p 449436
18/10/2019 2.10p 2.12p 2.00p 2.10p 362026
17/10/2019 2.10p 2.14p 2.00p 2.10p 354993
16/10/2019 2.20p 2.20p 2.00p 2.10p 629719
15/10/2019 2.20p 2.20p 2.10p 2.20p 167746
14/10/2019 2.20p 2.21p 2.10p 2.20p 223801
11/10/2019 2.20p 2.22p 2.10p 2.20p 261011
10/10/2019 2.20p 2.29p 2.12p 2.20p 504300
09/10/2019 2.20p 2.29p 2.13p 2.20p 65071
08/10/2019 2.35p 2.35p 2.03p 2.20p 1100898
07/10/2019 2.40p 2.44p 2.25p 2.35p 299124
04/10/2019 2.45p 2.45p 2.30p 2.40p 82722
03/10/2019 2.45p 2.47p 2.40p 2.45p 340476
02/10/2019 2.45p 2.45p 2.45p 2.45p 0
01/10/2019 2.60p 2.60p 2.33p 2.45p 1086217
30/09/2019 2.60p 2.62p 2.50p 2.60p 337282
27/09/2019 2.55p 2.64p 2.45p 2.55p 45126
26/09/2019 2.55p 2.64p 2.55p 2.55p 78588
25/09/2019 2.55p 2.55p 2.50p 2.50p 100000
24/09/2019 2.55p 2.55p 2.40p 2.55p 42507
23/09/2019 2.60p 2.60p 2.55p 2.55p 0
20/09/2019 2.60p 2.60p 2.50p 2.60p 66541
19/09/2019 2.60p 2.60p 2.60p 2.60p 0
18/09/2019 2.60p 2.60p 2.60p 2.60p 0
17/09/2019 2.60p 2.60p 2.50p 2.60p 76991
16/09/2019 2.55p 2.70p 2.52p 2.60p 330318
13/09/2019 2.50p 2.70p 2.50p 2.55p 313476
12/09/2019 2.55p 2.55p 2.50p 2.50p 186993
11/09/2019 2.60p 2.64p 2.55p 2.60p 131861
10/09/2019 2.60p 2.60p 2.55p 2.60p 270901
09/09/2019 2.60p 2.67p 2.55p 2.60p 140536
06/09/2019 2.30p 2.60p 2.28p 2.60p 777550
05/09/2019 2.30p 2.30p 2.26p 2.30p 75000
04/09/2019 2.30p 2.37p 2.25p 2.30p 198439
03/09/2019 2.30p 2.40p 2.30p 2.30p 150577
02/09/2019 2.30p 2.34p 2.21p 2.30p 204889
30/08/2019 2.30p 2.34p 2.21p 2.30p 166645
29/08/2019 2.35p 2.40p 2.21p 2.30p 667349
28/08/2019 2.35p 2.40p 2.33p 2.35p 339058
27/08/2019 2.58p 2.58p 2.30p 2.35p 847845
23/08/2019 2.65p 2.65p 2.35p 2.58p 397156
22/08/2019 2.65p 2.65p 2.50p 2.65p 50006
21/08/2019 2.70p 2.70p 2.50p 2.65p 100000
20/08/2019 2.70p 2.80p 2.44p 2.70p 90692
19/08/2019 2.70p 2.70p 2.50p 2.70p 1228
16/08/2019 2.70p 2.70p 2.50p 2.70p 10000
15/08/2019 2.70p 2.70p 2.52p 2.70p 21929
14/08/2019 2.70p 2.70p 2.54p 2.70p 130483
13/08/2019 2.45p 2.77p 2.45p 2.70p 669250
12/08/2019 2.70p 2.70p 2.44p 2.45p 553707
09/08/2019 2.70p 2.77p 2.50p 2.70p 125975
08/08/2019 2.75p 2.75p 2.51p 2.70p 406631
07/08/2019 2.65p 2.75p 2.60p 2.75p 393156
06/08/2019 2.85p 3.00p 2.60p 2.65p 691727
05/08/2019 2.85p 2.90p 2.72p 2.85p 188226
02/08/2019 2.85p 2.90p 2.72p 2.85p 365959
01/08/2019 2.85p 2.90p 2.85p 2.85p 10633
31/07/2019 3.20p 3.20p 2.76p 2.85p 885301
30/07/2019 3.20p 3.22p 3.08p 3.20p 337276
29/07/2019 3.20p 3.29p 3.07p 3.20p 189187
26/07/2019 3.20p 3.30p 3.06p 3.20p 168853
25/07/2019 3.20p 3.40p 3.07p 3.40p 214700
24/07/2019 3.10p 3.31p 2.96p 3.20p 202000
23/07/2019 3.00p 3.30p 2.96p 3.10p 517587
22/07/2019 3.05p 3.13p 2.96p 3.00p 673042
19/07/2019 3.05p 3.10p 2.93p 3.05p 841720
18/07/2019 3.10p 3.15p 2.92p 3.05p 516225
17/07/2019 3.10p 3.19p 3.10p 3.10p 188971
16/07/2019 3.15p 3.30p 2.92p 3.10p 869403
15/07/2019 3.10p 3.15p 3.00p 3.15p 344263
12/07/2019 3.25p 3.40p 3.00p 3.10p 993394
11/07/2019 3.05p 3.50p 2.92p 3.25p 2460700
10/07/2019 2.95p 3.14p 2.90p 3.05p 845913
09/07/2019 2.75p 3.00p 2.75p 2.95p 974161
08/07/2019 2.75p 2.75p 2.72p 2.75p 943502
05/07/2019 2.75p 2.78p 2.65p 2.75p 825961
04/07/2019 2.90p 2.90p 2.70p 2.75p 767096
03/07/2019 2.80p 3.03p 2.60p 2.90p 1254076
02/07/2019 2.80p 2.94p 2.78p 2.80p 271716
01/07/2019 2.95p 2.95p 2.75p 2.80p 667263
28/06/2019 3.00p 3.04p 2.86p 2.95p 234006
27/06/2019 3.00p 3.05p 2.96p 3.00p 243282
26/06/2019 3.15p 3.15p 2.90p 3.00p 1747358
25/06/2019 3.20p 3.25p 3.00p 3.15p 1814940
24/06/2019 3.25p 3.90p 3.06p 3.20p 4953971
21/06/2019 2.95p 3.10p 2.87p 3.00p 940922
20/06/2019 2.93p 3.05p 2.83p 2.95p 654453
19/06/2019 2.93p 3.03p 2.82p 2.93p 253001
18/06/2019 3.00p 3.09p 2.85p 2.93p 229544
17/06/2019 3.25p 3.26p 2.83p 3.00p 1485822
14/06/2019 2.85p 3.40p 2.76p 3.20p 4580960
13/06/2019 2.68p 2.95p 2.68p 2.85p 645102
12/06/2019 2.85p 3.10p 2.60p 2.68p 2621542
11/06/2019 2.55p 2.62p 2.35p 2.60p 2244034
10/06/2019 2.55p 2.71p 2.37p 2.55p 742755
07/06/2019 2.60p 2.70p 2.35p 2.55p 3526358
06/06/2019 2.75p 2.75p 2.45p 2.75p 2313752
05/06/2019 2.40p 3.39p 2.40p 2.75p 7521449
04/06/2019 2.55p 2.79p 2.40p 2.40p 3057152
03/06/2019 2.95p 2.96p 2.41p 2.55p 2993105
31/05/2019 3.25p 3.48p 2.86p 2.95p 3162956
30/05/2019 2.65p 4.38p 2.50p 3.30p 32641400
29/05/2019 2.30p 2.30p 2.30p 2.30p 0
28/05/2019 2.30p 2.30p 2.10p 2.30p 50000
24/05/2019 2.30p 2.44p 2.30p 2.30p 20000
23/05/2019 2.40p 2.45p 2.30p 2.30p 163000
22/05/2019 2.40p 2.40p 2.30p 2.40p 153000

*Close Price adjusted for both dividends and splits