Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Hemogenyx Pharmaceuticals (HEMO) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/11/2024 | 1.25p | 1.70p | 1.25p | 1.52p | 30120868 |
| 18/11/2024 | 1.25p | 1.39p | 1.14p | 1.36p | 19224258 |
| 15/11/2024 | 1.00p | 1.25p | 1.00p | 1.20p | 6348793 |
| 14/11/2024 | 1.07p | 1.15p | 1.00p | 1.05p | 5799607 |
| 13/11/2024 | 1.07p | 1.16p | 1.07p | 1.16p | 7841493 |
| 12/11/2024 | 1.25p | 1.25p | 1.05p | 1.11p | 7095361 |
| 11/11/2024 | 1.20p | 1.20p | 1.00p | 1.16p | 64623216 |
| 08/11/2024 | 1.20p | 1.34p | 1.20p | 1.27p | 8406525 |
| 07/11/2024 | 1.20p | 1.45p | 1.20p | 1.29p | 7689066 |
| 06/11/2024 | 1.30p | 1.45p | 1.25p | 1.30p | 2720856 |
| 05/11/2024 | 1.25p | 1.40p | 1.25p | 1.35p | 3517718 |
| 04/11/2024 | 1.30p | 1.45p | 1.26p | 1.33p | 1751875 |
| 01/11/2024 | 1.30p | 1.40p | 1.30p | 1.33p | 2134555 |
| 31/10/2024 | 1.30p | 1.40p | 1.30p | 1.35p | 1167915 |
| 30/10/2024 | 1.35p | 1.59p | 1.30p | 1.39p | 7592137 |
| 29/10/2024 | 1.30p | 1.42p | 1.30p | 1.33p | 6449158 |
| 28/10/2024 | 1.55p | 1.58p | 1.30p | 1.35p | 11910971 |
| 25/10/2024 | 1.34p | 1.51p | 1.30p | 1.49p | 7951714 |
| 24/10/2024 | 1.20p | 1.34p | 1.10p | 1.19p | 7286110 |
| 23/10/2024 | 1.40p | 1.40p | 1.19p | 1.19p | 9236740 |
| 22/10/2024 | 1.35p | 1.50p | 1.32p | 1.32p | 4781293 |
| 21/10/2024 | 1.45p | 1.55p | 1.30p | 1.38p | 14804188 |
| 18/10/2024 | 1.15p | 1.60p | 1.08p | 1.41p | 46485912 |
| 17/10/2024 | 1.10p | 1.27p | 1.09p | 1.11p | 5535996 |
| 16/10/2024 | 1.18p | 1.24p | 1.11p | 1.13p | 14803242 |
| 15/10/2024 | 1.20p | 1.20p | 1.10p | 1.17p | 12930685 |
| 14/10/2024 | 1.24p | 1.34p | 1.12p | 1.16p | 24812072 |
| 11/10/2024 | 1.35p | 1.35p | 1.24p | 1.30p | 2056855 |
| 10/10/2024 | 1.35p | 1.35p | 1.25p | 1.32p | 5035205 |
| 09/10/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 5014256 |
| 08/10/2024 | 1.35p | 1.35p | 1.23p | 1.29p | 5070293 |
| 07/10/2024 | 1.45p | 1.45p | 1.27p | 1.32p | 16149828 |
| 04/10/2024 | 1.50p | 1.64p | 1.45p | 1.48p | 5361199 |
| 03/10/2024 | 1.50p | 1.70p | 1.45p | 1.48p | 13821903 |
| 02/10/2024 | 1.57p | 3.00p | 1.50p | 1.57p | 44890964 |
| 01/10/2024 | 1.70p | 1.70p | 1.55p | 1.61p | 2005556 |
| 30/09/2024 | 1.70p | 1.70p | 1.55p | 1.62p | 4653911 |
| 27/09/2024 | 1.65p | 1.80p | 1.30p | 1.62p | 21140996 |
| 26/09/2024 | 1.70p | 1.80p | 1.65p | 1.77p | 10284932 |
| 25/09/2024 | 1.60p | 1.80p | 1.55p | 1.67p | 18560612 |
| 24/09/2024 | 1.55p | 1.60p | 1.50p | 1.57p | 6636326 |
| 23/09/2024 | 1.50p | 1.60p | 1.45p | 1.49p | 4402036 |
| 20/09/2024 | 1.45p | 1.50p | 1.40p | 1.47p | 2284240 |
| 19/09/2024 | 1.42p | 1.50p | 1.42p | 1.45p | 3144453 |
| 18/09/2024 | 1.50p | 1.60p | 1.41p | 1.46p | 7813061 |
| 17/09/2024 | 1.53p | 1.68p | 1.51p | 1.52p | 4099742 |
| 16/09/2024 | 1.65p | 1.80p | 1.55p | 1.58p | 6181782 |
| 13/09/2024 | 1.60p | 1.80p | 1.56p | 1.68p | 18401168 |
| 12/09/2024 | 1.36p | 1.67p | 1.35p | 1.60p | 23589260 |
| 11/09/2024 | 1.31p | 1.36p | 1.30p | 1.35p | 5308761 |
| 10/09/2024 | 1.30p | 1.40p | 1.28p | 1.34p | 3954810 |
| 09/09/2024 | 1.39p | 1.40p | 1.25p | 1.36p | 5841336 |
| 06/09/2024 | 1.25p | 1.33p | 1.25p | 1.30p | 742101 |
| 05/09/2024 | 1.28p | 1.37p | 1.28p | 1.33p | 747435 |
| 04/09/2024 | 1.28p | 1.36p | 1.28p | 1.32p | 4152572 |
| 03/09/2024 | 1.34p | 1.40p | 1.30p | 1.31p | 2639241 |
| 02/09/2024 | 1.33p | 1.40p | 1.27p | 1.32p | 10830480 |
| 30/08/2024 | 1.29p | 1.35p | 1.27p | 1.31p | 3801523 |
| 29/08/2024 | 1.27p | 1.30p | 1.27p | 1.29p | 3220233 |
| 28/08/2024 | 1.30p | 1.40p | 1.27p | 1.40p | 1890964 |
| 27/08/2024 | 1.35p | 1.35p | 1.27p | 1.31p | 1188229 |
| 23/08/2024 | 1.35p | 1.35p | 1.25p | 1.29p | 3164327 |
| 22/08/2024 | 1.30p | 1.40p | 1.30p | 1.35p | 1352433 |
| 21/08/2024 | 1.40p | 1.40p | 1.32p | 1.34p | 2295013 |
| 20/08/2024 | 1.35p | 1.45p | 1.32p | 1.37p | 2955770 |
| 19/08/2024 | 1.40p | 1.40p | 1.35p | 1.38p | 2319504 |
| 16/08/2024 | 1.37p | 1.40p | 1.30p | 1.38p | 5345255 |
| 15/08/2024 | 1.37p | 1.37p | 1.29p | 1.34p | 1684342 |
| 14/08/2024 | 1.31p | 1.37p | 1.27p | 1.30p | 1760539 |
| 13/08/2024 | 1.22p | 1.33p | 1.20p | 1.33p | 9571306 |
| 12/08/2024 | 1.24p | 1.30p | 1.23p | 1.27p | 1641730 |
| 09/08/2024 | 1.24p | 1.30p | 1.24p | 1.27p | 874308 |
| 08/08/2024 | 1.21p | 1.30p | 1.25p | 1.27p | 1194046 |
| 07/08/2024 | 1.21p | 1.30p | 1.24p | 1.27p | 721409 |
| 06/08/2024 | 1.21p | 1.30p | 1.17p | 1.27p | 5047530 |
| 05/08/2024 | 1.25p | 1.27p | 1.16p | 1.22p | 6137708 |
| 02/08/2024 | 1.30p | 1.30p | 1.25p | 1.28p | 1457073 |
| 01/08/2024 | 1.27p | 1.35p | 1.25p | 1.31p | 1450465 |
| 31/07/2024 | 1.32p | 1.35p | 1.25p | 1.30p | 4289303 |
| 30/07/2024 | 1.30p | 1.35p | 1.25p | 1.32p | 4651452 |
| 29/07/2024 | 1.33p | 1.39p | 1.29p | 1.32p | 1759778 |
| 26/07/2024 | 1.35p | 2.37p | 1.30p | 1.37p | 3583906 |
| 25/07/2024 | 1.28p | 1.34p | 1.26p | 1.32p | 12215921 |
| 24/07/2024 | 1.30p | 1.33p | 1.28p | 1.31p | 4246902 |
| 23/07/2024 | 1.30p | 1.35p | 1.29p | 1.31p | 1439342 |
| 22/07/2024 | 1.30p | 1.35p | 1.27p | 1.33p | 5922850 |
| 19/07/2024 | 1.30p | 1.30p | 1.26p | 1.29p | 915686 |
| 18/07/2024 | 1.30p | 1.30p | 1.26p | 1.28p | 4939442 |
| 17/07/2024 | 1.25p | 1.30p | 1.25p | 1.28p | 4322288 |
| 16/07/2024 | 1.25p | 1.31p | 1.25p | 1.27p | 2688922 |
| 15/07/2024 | 1.28p | 1.32p | 1.25p | 1.28p | 3658846 |
| 12/07/2024 | 1.30p | 1.32p | 1.24p | 1.30p | 7944743 |
| 11/07/2024 | 1.24p | 1.35p | 1.24p | 1.27p | 6677236 |
| 10/07/2024 | 1.22p | 1.34p | 1.22p | 1.26p | 3382494 |
| 09/07/2024 | 1.27p | 1.35p | 1.25p | 1.30p | 1062020 |
| 08/07/2024 | 1.27p | 1.35p | 1.23p | 1.32p | 2041346 |
| 05/07/2024 | 1.25p | 1.35p | 1.22p | 1.31p | 2904744 |
| 04/07/2024 | 1.25p | 1.35p | 1.23p | 1.29p | 2134400 |
| 03/07/2024 | 1.25p | 1.32p | 1.24p | 1.29p | 3677951 |
| 02/07/2024 | 1.30p | 1.35p | 1.22p | 1.27p | 2089259 |
| 01/07/2024 | 1.29p | 1.34p | 1.23p | 1.28p | 2911169 |
| 28/06/2024 | 1.29p | 1.35p | 1.27p | 1.31p | 5347757 |
| 27/06/2024 | 1.30p | 1.35p | 1.24p | 1.29p | 17314676 |
| 26/06/2024 | 1.28p | 1.35p | 1.28p | 1.31p | 1030613 |
| 25/06/2024 | 1.28p | 1.34p | 1.25p | 1.32p | 7130450 |
| 24/06/2024 | 1.31p | 1.35p | 1.28p | 1.32p | 3601610 |
| 21/06/2024 | 1.34p | 1.35p | 1.30p | 1.33p | 1249825 |
| 20/06/2024 | 1.34p | 1.40p | 1.29p | 1.31p | 6523096 |
| 19/06/2024 | 1.40p | 1.40p | 1.32p | 1.37p | 1213972 |
| 18/06/2024 | 1.40p | 1.40p | 1.33p | 1.37p | 4530674 |
| 17/06/2024 | 1.45p | 1.55p | 1.31p | 1.34p | 13565089 |
| 14/06/2024 | 1.42p | 1.49p | 1.40p | 1.43p | 3614132 |
| 13/06/2024 | 1.43p | 1.55p | 1.41p | 1.45p | 1361369 |
| 12/06/2024 | 1.45p | 1.49p | 1.43p | 1.47p | 4775122 |
| 11/06/2024 | 1.55p | 1.55p | 1.46p | 1.49p | 2549647 |
| 10/06/2024 | 1.53p | 1.54p | 1.47p | 1.53p | 10120995 |
| 07/06/2024 | 1.51p | 1.53p | 1.48p | 1.51p | 2026303 |
| 06/06/2024 | 1.53p | 1.53p | 1.42p | 1.52p | 8519553 |
| 05/06/2024 | 1.43p | 1.53p | 1.40p | 1.48p | 1139142 |
| 04/06/2024 | 1.50p | 1.50p | 1.40p | 1.47p | 3818221 |
| 03/06/2024 | 1.50p | 1.50p | 1.41p | 1.43p | 3681132 |
| 31/05/2024 | 1.45p | 1.52p | 1.42p | 1.48p | 5786124 |
| 30/05/2024 | 1.45p | 1.53p | 1.45p | 1.49p | 490382 |
| 29/05/2024 | 1.46p | 1.55p | 1.43p | 1.48p | 4141794 |
| 28/05/2024 | 1.45p | 1.55p | 1.45p | 1.50p | 1497420 |
| 24/05/2024 | 1.45p | 1.54p | 1.40p | 1.48p | 2259529 |
| 23/05/2024 | 1.50p | 1.55p | 1.46p | 1.52p | 3088696 |
| 22/05/2024 | 1.50p | 1.55p | 1.45p | 1.50p | 1246598 |
| 21/05/2024 | 1.47p | 1.54p | 1.42p | 1.52p | 4330301 |
| 20/05/2024 | 1.45p | 1.55p | 1.42p | 1.46p | 3622200 |
| 17/05/2024 | 1.50p | 1.55p | 1.45p | 1.52p | 3138617 |
| 16/05/2024 | 1.52p | 1.60p | 1.47p | 1.49p | 5021470 |
| 15/05/2024 | 1.52p | 1.60p | 1.52p | 1.56p | 1412417 |
| 14/05/2024 | 1.55p | 1.62p | 1.52p | 1.56p | 6023929 |
| 13/05/2024 | 1.60p | 1.62p | 1.53p | 1.60p | 6508070 |
| 10/05/2024 | 1.50p | 1.58p | 1.47p | 1.54p | 4929905 |
| 09/05/2024 | 1.52p | 1.58p | 1.50p | 1.53p | 2045464 |
| 08/05/2024 | 1.52p | 1.58p | 1.50p | 1.54p | 3371183 |
| 07/05/2024 | 1.60p | 1.60p | 1.52p | 1.57p | 3320754 |
| 03/05/2024 | 1.53p | 1.62p | 1.53p | 1.57p | 6130744 |
| 02/05/2024 | 1.55p | 1.62p | 1.54p | 1.57p | 4833427 |
| 01/05/2024 | 1.54p | 1.60p | 1.53p | 1.57p | 1222010 |
| 30/04/2024 | 1.53p | 1.58p | 1.50p | 1.56p | 3646685 |
| 29/04/2024 | 1.62p | 1.69p | 1.54p | 1.55p | 10976230 |
| 26/04/2024 | 1.65p | 1.68p | 1.60p | 1.65p | 1887734 |
| 25/04/2024 | 1.60p | 1.70p | 1.53p | 1.59p | 5559012 |
| 24/04/2024 | 1.70p | 1.70p | 1.58p | 1.61p | 5063450 |
| 23/04/2024 | 1.61p | 1.70p | 1.60p | 1.63p | 4148806 |
| 22/04/2024 | 1.62p | 1.70p | 1.60p | 1.62p | 5660453 |
| 19/04/2024 | 1.64p | 1.67p | 1.59p | 1.64p | 5990463 |
| 18/04/2024 | 1.64p | 1.69p | 1.60p | 1.67p | 12610160 |
| 17/04/2024 | 1.59p | 1.65p | 1.55p | 1.60p | 3873338 |
| 16/04/2024 | 1.65p | 1.65p | 1.58p | 1.60p | 3319761 |
| 15/04/2024 | 1.60p | 1.65p | 1.58p | 1.60p | 3035653 |
| 12/04/2024 | 1.58p | 1.65p | 1.55p | 1.62p | 4140471 |
| 11/04/2024 | 1.58p | 1.65p | 1.58p | 1.61p | 3129804 |
| 10/04/2024 | 1.55p | 1.63p | 1.55p | 1.61p | 6362255 |
| 09/04/2024 | 1.60p | 1.70p | 1.55p | 1.60p | 13507003 |
| 08/04/2024 | 1.63p | 1.70p | 1.58p | 1.62p | 27278592 |
| 05/04/2024 | 1.70p | 1.70p | 1.59p | 1.63p | 24863948 |
| 04/04/2024 | 1.60p | 1.65p | 1.57p | 1.61p | 7303593 |
| 03/04/2024 | 1.68p | 1.68p | 1.56p | 1.62p | 10362241 |
| 02/04/2024 | 1.73p | 1.77p | 1.57p | 1.65p | 13505837 |
| 28/03/2024 | 1.74p | 1.80p | 1.72p | 1.76p | 7822292 |
| 27/03/2024 | 1.76p | 1.79p | 1.70p | 1.76p | 9506967 |
| 26/03/2024 | 1.75p | 1.83p | 1.70p | 1.78p | 15308524 |
| 25/03/2024 | 1.69p | 1.75p | 1.67p | 1.72p | 3465688 |
| 22/03/2024 | 1.67p | 1.73p | 1.65p | 1.71p | 6068509 |
| 21/03/2024 | 1.62p | 1.70p | 1.62p | 1.69p | 7821438 |
| 20/03/2024 | 1.70p | 1.70p | 1.69p | 1.63p | 13347235 |
| 19/03/2024 | 1.70p | 1.78p | 1.68p | 1.69p | 4046178 |
| 18/03/2024 | 1.76p | 1.79p | 1.74p | 1.74p | 9372265 |
| 15/03/2024 | 1.75p | 1.79p | 1.66p | 1.77p | 10902555 |
| 14/03/2024 | 1.72p | 1.74p | 1.67p | 1.69p | 7570042 |
| 13/03/2024 | 1.75p | 1.79p | 1.71p | 1.73p | 14556472 |
*Close Price adjusted for both dividends and splits