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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Hemogenyx Pharmaceuticals (HEMO) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits