Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/01/2019 3.40p 3.43p 3.11p 3.20p 793682
28/01/2019 3.25p 3.55p 3.13p 3.40p 1589381
25/01/2019 3.15p 3.43p 3.10p 3.25p 578738
24/01/2019 2.90p 3.30p 2.86p 3.15p 1584970
23/01/2019 2.75p 3.16p 2.75p 2.90p 1700121
22/01/2019 2.30p 2.85p 2.25p 2.75p 482781
21/01/2019 2.30p 2.37p 2.21p 2.30p 34050
18/01/2019 2.30p 2.38p 2.17p 2.30p 98807
17/01/2019 2.30p 2.30p 2.21p 2.30p 7784
16/01/2019 2.30p 2.44p 2.30p 2.30p 150904
15/01/2019 2.30p 2.42p 2.18p 2.30p 123594
14/01/2019 2.45p 2.45p 2.20p 2.30p 529438
11/01/2019 2.45p 2.55p 2.29p 2.45p 40826
10/01/2019 2.45p 2.55p 2.29p 2.45p 39315
09/01/2019 2.45p 2.55p 2.45p 2.45p 83166
08/01/2019 2.35p 2.47p 2.28p 2.45p 198248
07/01/2019 2.20p 2.52p 2.10p 2.35p 1697902
04/01/2019 1.95p 2.28p 1.80p 2.10p 1130609
03/01/2019 2.10p 2.10p 1.90p 1.95p 185631
02/01/2019 2.10p 2.10p 2.10p 2.10p 0
31/12/2018 2.10p 2.12p 1.90p 2.10p 52347
28/12/2018 2.10p 2.10p 1.90p 2.10p 10000
27/12/2018 2.05p 2.13p 2.00p 2.10p 169876
24/12/2018 2.15p 2.15p 1.96p 2.05p 120879
21/12/2018 2.15p 2.16p 2.15p 2.15p 42384
20/12/2018 2.15p 2.16p 2.07p 2.15p 347300
19/12/2018 2.15p 2.30p 2.15p 2.15p 300000
18/12/2018 2.15p 2.16p 2.06p 2.15p 61963
17/12/2018 2.15p 2.17p 2.07p 2.15p 289410
14/12/2018 2.15p 2.17p 2.07p 2.15p 183855
13/12/2018 2.28p 2.30p 2.01p 2.15p 586543
12/12/2018 2.50p 2.50p 2.20p 2.28p 396502
11/12/2018 2.50p 2.56p 2.30p 2.50p 169696
10/12/2018 2.50p 2.50p 2.41p 2.50p 110000
07/12/2018 2.50p 2.60p 2.36p 2.50p 166844
06/12/2018 2.45p 2.61p 2.45p 2.50p 235000
05/12/2018 2.55p 2.60p 2.40p 2.45p 258595
04/12/2018 2.55p 2.63p 2.40p 2.55p 73915
03/12/2018 2.55p 2.63p 2.55p 2.55p 98131
30/11/2018 2.55p 2.60p 2.40p 2.55p 33500
29/11/2018 2.55p 2.60p 2.55p 2.55p 1914
28/11/2018 2.55p 2.60p 2.55p 2.55p 5000
27/11/2018 2.55p 2.55p 2.55p 2.55p 0
26/11/2018 2.55p 2.55p 2.55p 2.55p 0
23/11/2018 2.65p 2.65p 2.50p 2.55p 80065
22/11/2018 2.65p 2.65p 2.65p 2.65p 0
21/11/2018 2.65p 2.65p 2.50p 2.65p 57807
20/11/2018 2.65p 2.65p 2.62p 2.65p 50000
19/11/2018 2.65p 2.65p 2.50p 2.65p 50000
16/11/2018 2.70p 2.72p 2.65p 2.65p 125994
15/11/2018 2.70p 2.72p 2.50p 2.70p 533685
14/11/2018 2.70p 2.70p 2.70p 2.70p 0
13/11/2018 2.85p 2.90p 2.64p 2.70p 575945
12/11/2018 2.55p 2.90p 2.45p 2.85p 76902
09/11/2018 2.55p 2.69p 2.43p 2.55p 141318
08/11/2018 2.55p 2.65p 2.55p 2.55p 9574
07/11/2018 2.50p 2.64p 2.33p 2.55p 315161
06/11/2018 2.50p 2.65p 2.41p 2.50p 210000
05/11/2018 2.63p 2.63p 2.41p 2.50p 236438
02/11/2018 2.63p 2.63p 2.63p 2.63p 0
01/11/2018 2.50p 2.72p 2.40p 2.63p 211536
31/10/2018 2.50p 2.60p 2.40p 2.50p 49876
30/10/2018 2.50p 2.62p 2.38p 2.50p 86709
29/10/2018 2.50p 2.57p 2.36p 2.50p 352378
26/10/2018 2.65p 2.65p 2.40p 2.50p 466603
25/10/2018 2.65p 2.67p 2.55p 2.65p 171273
24/10/2018 2.95p 2.95p 2.50p 2.65p 688496
23/10/2018 2.85p 3.15p 2.85p 2.95p 424815
22/10/2018 2.95p 3.22p 2.85p 2.85p 2315049
19/10/2018 2.75p 3.37p 2.75p 2.95p 1099971
18/10/2018 2.75p 2.77p 2.63p 2.75p 43279
17/10/2018 2.75p 2.75p 2.75p 2.75p 0
16/10/2018 2.75p 2.87p 2.60p 2.75p 65129
15/10/2018 2.90p 3.10p 2.56p 2.75p 814441
12/10/2018 2.60p 2.64p 2.51p 2.60p 67476
11/10/2018 2.60p 2.65p 2.44p 2.60p 385399
10/10/2018 2.45p 2.73p 2.45p 2.65p 791777
09/10/2018 2.45p 2.60p 2.40p 2.45p 167623
08/10/2018 2.45p 2.57p 2.38p 2.45p 138203
05/10/2018 2.70p 2.70p 2.16p 2.45p 962824
04/10/2018 2.80p 2.80p 2.53p 2.70p 130334
03/10/2018 2.80p 2.80p 2.60p 2.80p 185557
02/10/2018 2.80p 2.80p 2.80p 2.80p 0
01/10/2018 2.80p 2.80p 2.60p 2.80p 156897
28/09/2018 2.75p 2.86p 2.63p 2.80p 88856
27/09/2018 2.75p 2.75p 2.50p 2.75p 51265
26/09/2018 2.60p 2.75p 2.55p 2.75p 395129
25/09/2018 2.75p 2.75p 2.50p 2.75p 291377
24/09/2018 2.75p 2.75p 2.53p 2.75p 32745
21/09/2018 2.85p 2.85p 2.53p 2.75p 214659
20/09/2018 2.90p 2.95p 2.70p 2.85p 361168
19/09/2018 2.60p 3.50p 2.60p 3.00p 3198238
18/09/2018 2.60p 2.67p 2.60p 2.60p 257000
17/09/2018 2.60p 2.68p 2.50p 2.60p 274229
14/09/2018 2.60p 2.70p 2.60p 2.60p 85379
13/09/2018 2.80p 2.80p 2.50p 2.60p 314965
12/09/2018 2.80p 2.80p 2.63p 2.80p 25000
11/09/2018 2.80p 2.80p 2.64p 2.80p 3500
10/09/2018 2.80p 2.80p 2.66p 2.80p 78452
07/09/2018 2.80p 2.88p 2.80p 2.80p 61845
06/09/2018 2.80p 2.86p 2.71p 2.80p 166270
05/09/2018 2.90p 2.94p 2.80p 2.80p 151425
04/09/2018 2.85p 3.00p 2.84p 2.90p 386113
03/09/2018 2.60p 2.93p 2.60p 2.85p 400974
31/08/2018 2.60p 2.65p 2.60p 2.60p 225000
30/08/2018 2.60p 2.60p 2.51p 2.60p 119306
29/08/2018 2.60p 2.64p 2.56p 2.60p 220541
28/08/2018 2.60p 2.70p 2.40p 2.60p 591466
24/08/2018 2.60p 2.65p 2.60p 2.60p 255000
23/08/2018 2.60p 2.75p 2.40p 2.60p 2474688
22/08/2018 2.60p 2.60p 2.50p 2.60p 47305
21/08/2018 2.60p 2.60p 2.50p 2.60p 20000
20/08/2018 2.65p 2.65p 2.35p 2.60p 516680
17/08/2018 2.75p 2.75p 2.53p 2.65p 639875
16/08/2018 2.70p 2.90p 2.55p 2.75p 1025303
15/08/2018 2.65p 2.79p 2.65p 2.70p 453965
14/08/2018 2.65p 2.80p 2.63p 2.65p 79834
13/08/2018 2.60p 2.77p 2.53p 2.65p 1275785
10/08/2018 2.75p 2.75p 2.45p 2.60p 1318587
09/08/2018 2.75p 2.75p 2.73p 2.75p 38049
08/08/2018 2.75p 2.75p 2.60p 2.75p 71854
07/08/2018 2.75p 2.75p 2.65p 2.75p 42132
06/08/2018 2.70p 2.80p 2.64p 2.75p 114776
03/08/2018 2.70p 2.89p 2.70p 2.70p 326418
02/08/2018 2.75p 2.80p 2.63p 2.70p 270742
01/08/2018 2.95p 2.95p 2.50p 2.75p 1506167
31/07/2018 2.93p 2.95p 2.82p 2.95p 45000
30/07/2018 2.95p 2.97p 2.83p 2.95p 118486
27/07/2018 2.95p 2.97p 2.83p 2.95p 44298
26/07/2018 3.13p 3.13p 2.82p 2.95p 530098
25/07/2018 3.13p 3.15p 3.00p 3.13p 518436
24/07/2018 3.13p 3.20p 3.08p 3.13p 90307
23/07/2018 3.13p 3.13p 3.13p 3.13p 0
20/07/2018 3.13p 3.16p 3.07p 3.13p 33540
19/07/2018 3.13p 3.16p 3.06p 3.13p 69183
18/07/2018 3.25p 3.25p 3.04p 3.13p 96150
17/07/2018 3.25p 3.28p 3.06p 3.25p 180515
16/07/2018 3.25p 3.35p 3.12p 3.25p 55000
13/07/2018 2.90p 3.40p 2.90p 3.25p 1648808
12/07/2018 3.10p 3.10p 2.90p 2.90p 73857
11/07/2018 3.25p 3.25p 2.89p 3.10p 477632
10/07/2018 3.25p 3.25p 3.05p 3.25p 91802
09/07/2018 3.25p 3.25p 3.03p 3.25p 158250
06/07/2018 3.25p 3.25p 3.00p 3.25p 237600
05/07/2018 3.33p 3.33p 3.02p 3.25p 201088
04/07/2018 3.33p 3.33p 3.17p 3.33p 168941
03/07/2018 3.38p 3.50p 3.02p 3.33p 998639
02/07/2018 3.48p 3.53p 3.25p 3.38p 320278
29/06/2018 3.53p 3.65p 3.32p 3.48p 334832
28/06/2018 3.40p 3.65p 3.40p 3.53p 266075
27/06/2018 3.40p 3.59p 3.36p 3.40p 526750
26/06/2018 3.40p 3.50p 3.36p 3.40p 470846
25/06/2018 3.58p 3.58p 3.13p 3.40p 1034374
22/06/2018 3.43p 3.60p 3.37p 3.58p 621107
21/06/2018 3.43p 3.58p 3.35p 3.43p 638058
20/06/2018 3.63p 3.63p 3.37p 3.43p 320674
19/06/2018 3.63p 3.63p 3.50p 3.63p 140489
18/06/2018 3.63p 3.63p 3.50p 3.63p 83899
15/06/2018 3.68p 3.68p 3.50p 3.63p 301572
14/06/2018 3.68p 3.70p 3.55p 3.68p 414695
13/06/2018 3.65p 3.77p 3.57p 3.68p 515980
12/06/2018 3.35p 3.73p 3.35p 3.65p 1398842
11/06/2018 3.50p 3.54p 3.30p 3.35p 743348
08/06/2018 3.50p 3.54p 3.40p 3.50p 777756
07/06/2018 3.65p 3.65p 3.42p 3.50p 887811
06/06/2018 3.70p 3.70p 3.50p 3.65p 132558
05/06/2018 3.70p 3.83p 3.55p 3.70p 290122
04/06/2018 3.88p 3.94p 3.53p 3.70p 820914
01/06/2018 3.90p 3.92p 3.80p 3.88p 101021
31/05/2018 3.95p 3.95p 3.80p 3.90p 1500
30/05/2018 3.85p 4.04p 3.72p 3.95p 1708886
29/05/2018 4.00p 4.20p 3.80p 3.85p 512839
25/05/2018 4.15p 4.24p 3.80p 4.00p 856034
24/05/2018 4.40p 4.43p 4.02p 4.15p 507253
23/05/2018 4.73p 4.83p 4.07p 4.40p 2319148
22/05/2018 4.95p 5.00p 4.62p 4.73p 2122862
21/05/2018 4.70p 4.97p 4.59p 4.90p 6248692
18/05/2018 4.10p 4.85p 4.06p 4.70p 3402152
17/05/2018 4.15p 4.35p 3.95p 4.10p 1114426
16/05/2018 4.35p 4.47p 3.98p 4.15p 2398006
15/05/2018 3.90p 4.52p 3.83p 4.28p 4811721
14/05/2018 4.08p 4.78p 3.77p 3.90p 9350366
11/05/2018 3.15p 4.05p 3.03p 3.83p 4947930
10/05/2018 3.20p 3.30p 3.05p 3.15p 270881
09/05/2018 3.20p 3.33p 3.00p 3.20p 943185
08/05/2018 3.20p 3.35p 3.03p 3.20p 847049
04/05/2018 3.13p 3.13p 2.90p 3.13p 321336
03/05/2018 3.13p 3.14p 2.96p 3.13p 372309
02/05/2018 3.13p 3.19p 3.13p 3.13p 162114
01/05/2018 3.05p 3.44p 3.05p 3.13p 1894387
30/04/2018 2.85p 3.05p 2.60p 3.05p 1132211
27/04/2018 2.83p 2.99p 2.60p 2.85p 1442382
26/04/2018 3.10p 3.10p 2.70p 2.83p 1263569
25/04/2018 3.10p 3.12p 3.05p 3.10p 325003
24/04/2018 3.10p 3.17p 3.00p 3.10p 808900
23/04/2018 3.23p 3.23p 3.08p 3.10p 528138
20/04/2018 3.40p 3.49p 3.13p 3.23p 2024615
19/04/2018 3.03p 3.40p 3.02p 3.40p 1488650
18/04/2018 2.90p 3.18p 2.70p 3.03p 1957235
17/04/2018 2.93p 2.93p 2.81p 2.90p 1585575

*Close Price adjusted for both dividends and splits