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 |
|---|---|---|---|---|---|
| 12/08/2022 | 1.63p | 1.64p | 1.57p | 1.60p | 1430782 |
| 11/08/2022 | 1.65p | 1.67p | 1.55p | 1.60p | 3622178 |
| 10/08/2022 | 1.70p | 1.75p | 1.55p | 1.65p | 8615393 |
| 09/08/2022 | 1.43p | 1.68p | 1.43p | 1.63p | 13322729 |
| 08/08/2022 | 1.40p | 1.45p | 1.39p | 1.43p | 1927595 |
| 05/08/2022 | 1.35p | 1.45p | 1.30p | 1.40p | 8559201 |
| 04/08/2022 | 1.30p | 1.40p | 1.30p | 1.35p | 3989731 |
| 03/08/2022 | 1.28p | 1.35p | 1.24p | 1.30p | 2388080 |
| 02/08/2022 | 1.28p | 1.28p | 1.22p | 1.28p | 2674883 |
| 01/08/2022 | 1.28p | 1.29p | 1.20p | 1.28p | 614150 |
| 29/07/2022 | 1.20p | 1.30p | 1.15p | 1.28p | 3751585 |
| 28/07/2022 | 1.20p | 1.23p | 1.17p | 1.19p | 1187553 |
| 27/07/2022 | 1.20p | 1.23p | 1.17p | 1.20p | 701159 |
| 26/07/2022 | 1.25p | 1.30p | 1.17p | 1.20p | 592977 |
| 25/07/2022 | 1.25p | 1.30p | 1.18p | 1.28p | 938290 |
| 22/07/2022 | 1.20p | 1.30p | 1.16p | 1.25p | 2454724 |
| 21/07/2022 | 1.20p | 1.25p | 1.17p | 1.20p | 582200 |
| 20/07/2022 | 1.20p | 1.24p | 1.17p | 1.20p | 787931 |
| 19/07/2022 | 1.20p | 1.25p | 1.19p | 1.20p | 945920 |
| 18/07/2022 | 1.20p | 1.22p | 1.15p | 1.20p | 2709885 |
| 15/07/2022 | 1.20p | 1.22p | 1.18p | 1.20p | 1038356 |
| 14/07/2022 | 1.25p | 1.25p | 1.18p | 1.20p | 1431780 |
| 13/07/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 2664530 |
| 12/07/2022 | 1.18p | 1.25p | 1.15p | 1.23p | 3979129 |
| 11/07/2022 | 1.25p | 1.26p | 1.15p | 1.18p | 4662734 |
| 08/07/2022 | 1.30p | 1.30p | 1.21p | 1.25p | 1855389 |
| 07/07/2022 | 1.30p | 1.32p | 1.25p | 1.30p | 2575594 |
| 06/07/2022 | 1.33p | 1.35p | 1.25p | 1.30p | 4506261 |
| 05/07/2022 | 1.38p | 1.38p | 1.28p | 1.33p | 985718 |
| 04/07/2022 | 1.30p | 1.40p | 1.30p | 1.38p | 1018073 |
| 01/07/2022 | 1.30p | 1.35p | 1.25p | 1.33p | 3144404 |
| 30/06/2022 | 1.30p | 1.30p | 1.26p | 1.30p | 228025 |
| 29/06/2022 | 1.30p | 1.31p | 1.27p | 1.30p | 1268823 |
| 28/06/2022 | 1.30p | 1.32p | 1.26p | 1.30p | 1756202 |
| 27/06/2022 | 1.30p | 1.33p | 1.26p | 1.30p | 2353143 |
| 24/06/2022 | 1.30p | 1.35p | 1.27p | 1.30p | 3951168 |
| 23/06/2022 | 1.33p | 1.35p | 1.22p | 1.30p | 7137701 |
| 22/06/2022 | 1.45p | 1.46p | 1.30p | 1.33p | 4548078 |
| 21/06/2022 | 1.45p | 1.47p | 1.41p | 1.45p | 1696883 |
| 20/06/2022 | 1.45p | 1.48p | 1.41p | 1.45p | 1917143 |
| 17/06/2022 | 1.35p | 1.50p | 1.35p | 1.45p | 3201086 |
| 16/06/2022 | 1.33p | 1.40p | 1.30p | 1.35p | 4670145 |
| 15/06/2022 | 1.35p | 1.37p | 1.33p | 1.33p | 2340952 |
| 14/06/2022 | 1.35p | 1.40p | 1.31p | 1.35p | 1639905 |
| 13/06/2022 | 1.35p | 1.37p | 1.30p | 1.35p | 1061059 |
| 10/06/2022 | 1.38p | 1.39p | 1.30p | 1.35p | 3055438 |
| 09/06/2022 | 1.43p | 1.43p | 1.35p | 1.36p | 2679465 |
| 08/06/2022 | 1.45p | 1.45p | 1.40p | 1.43p | 899307 |
| 07/06/2022 | 1.48p | 1.48p | 1.40p | 1.45p | 693032 |
| 06/06/2022 | 1.53p | 1.54p | 1.44p | 1.46p | 4431028 |
| 03/06/2022 | 1.55p | 1.55p | 1.46p | 1.53p | 4492673 |
| 02/06/2022 | 1.55p | 1.55p | 1.46p | 1.53p | 4492673 |
| 01/06/2022 | 1.55p | 1.55p | 1.46p | 1.53p | 4492673 |
| 31/05/2022 | 1.55p | 1.57p | 1.51p | 1.55p | 1859151 |
| 30/05/2022 | 1.55p | 1.64p | 1.50p | 1.55p | 4495882 |
| 27/05/2022 | 1.38p | 1.65p | 1.31p | 1.56p | 23999080 |
| 26/05/2022 | 1.40p | 1.40p | 1.35p | 1.38p | 732499 |
| 25/05/2022 | 1.40p | 1.42p | 1.36p | 1.40p | 1703291 |
| 24/05/2022 | 1.45p | 1.50p | 1.35p | 1.40p | 2941411 |
| 23/05/2022 | 1.45p | 1.48p | 1.41p | 1.45p | 1741683 |
| 20/05/2022 | 1.43p | 1.45p | 1.41p | 1.45p | 3230303 |
| 19/05/2022 | 1.40p | 1.45p | 1.39p | 1.43p | 1064549 |
| 18/05/2022 | 1.38p | 1.43p | 1.38p | 1.40p | 2058198 |
| 17/05/2022 | 1.38p | 1.43p | 1.35p | 1.38p | 5914970 |
| 16/05/2022 | 1.40p | 1.50p | 1.36p | 1.44p | 5210179 |
| 13/05/2022 | 1.35p | 1.44p | 1.34p | 1.38p | 1551657 |
| 12/05/2022 | 1.40p | 1.40p | 1.30p | 1.35p | 4604510 |
| 11/05/2022 | 1.43p | 1.43p | 1.34p | 1.40p | 2185431 |
| 10/05/2022 | 1.45p | 1.47p | 1.37p | 1.43p | 864211 |
| 09/05/2022 | 1.45p | 1.48p | 1.36p | 1.36p | 3787113 |
| 06/05/2022 | 1.50p | 1.50p | 1.40p | 1.45p | 3857767 |
| 05/05/2022 | 1.53p | 1.53p | 1.44p | 1.50p | 2665986 |
| 04/05/2022 | 1.53p | 1.60p | 1.45p | 1.56p | 2772242 |
| 03/05/2022 | 1.60p | 1.64p | 1.50p | 1.52p | 3743237 |
| 02/05/2022 | 1.53p | 1.65p | 1.52p | 1.58p | 3965297 |
| 29/04/2022 | 1.53p | 1.65p | 1.52p | 1.58p | 3965297 |
| 28/04/2022 | 1.50p | 1.58p | 1.48p | 1.53p | 3813915 |
| 27/04/2022 | 1.58p | 1.60p | 1.47p | 1.50p | 4088342 |
| 26/04/2022 | 1.50p | 1.60p | 1.48p | 1.58p | 4586513 |
| 25/04/2022 | 1.48p | 1.54p | 1.45p | 1.50p | 4045050 |
| 22/04/2022 | 1.53p | 1.55p | 1.43p | 1.48p | 8445200 |
| 21/04/2022 | 1.48p | 1.55p | 1.45p | 1.53p | 7078554 |
| 20/04/2022 | 1.58p | 1.59p | 1.45p | 1.46p | 5181323 |
| 19/04/2022 | 1.60p | 1.70p | 1.45p | 1.58p | 15141677 |
| 18/04/2022 | 1.55p | 1.70p | 1.50p | 1.63p | 3693377 |
| 15/04/2022 | 1.55p | 1.70p | 1.50p | 1.63p | 3693377 |
| 14/04/2022 | 1.55p | 1.70p | 1.50p | 1.63p | 3693377 |
| 13/04/2022 | 1.55p | 1.58p | 1.50p | 1.55p | 2389608 |
| 12/04/2022 | 1.55p | 1.59p | 1.50p | 1.55p | 2230054 |
| 11/04/2022 | 1.55p | 1.58p | 1.50p | 1.55p | 2505396 |
| 08/04/2022 | 1.58p | 1.64p | 1.50p | 1.55p | 6626451 |
| 07/04/2022 | 1.65p | 1.67p | 1.50p | 1.58p | 6886739 |
| 06/04/2022 | 1.45p | 1.70p | 1.45p | 1.65p | 15696546 |
| 05/04/2022 | 1.45p | 1.49p | 1.44p | 1.45p | 2281618 |
| 04/04/2022 | 1.43p | 1.50p | 1.40p | 1.45p | 4433735 |
| 01/04/2022 | 1.43p | 1.44p | 1.40p | 1.43p | 1774640 |
| 31/03/2022 | 1.43p | 1.49p | 1.40p | 1.43p | 2701764 |
| 30/03/2022 | 1.48p | 1.49p | 1.41p | 1.45p | 3494452 |
| 29/03/2022 | 1.40p | 1.50p | 1.39p | 1.48p | 8196284 |
| 28/03/2022 | 1.50p | 1.54p | 1.39p | 1.43p | 6454879 |
| 25/03/2022 | 1.40p | 1.55p | 1.40p | 1.51p | 8265835 |
| 24/03/2022 | 1.53p | 1.53p | 1.35p | 1.37p | 8940712 |
| 23/03/2022 | 1.60p | 1.60p | 1.50p | 1.53p | 8367666 |
| 22/03/2022 | 1.68p | 1.80p | 1.55p | 1.60p | 13996954 |
| 21/03/2022 | 1.30p | 1.75p | 1.30p | 1.70p | 34082268 |
| 18/03/2022 | 1.30p | 1.33p | 1.27p | 1.32p | 3282552 |
| 17/03/2022 | 1.40p | 1.44p | 1.28p | 1.30p | 6084608 |
| 16/03/2022 | 1.35p | 1.60p | 1.35p | 1.40p | 24794852 |
| 15/03/2022 | 1.35p | 1.39p | 1.31p | 1.35p | 2419616 |
| 14/03/2022 | 1.23p | 1.50p | 1.22p | 1.35p | 14266713 |
| 11/03/2022 | 1.25p | 1.28p | 1.21p | 1.23p | 2312225 |
| 10/03/2022 | 1.20p | 1.30p | 1.18p | 1.25p | 8515768 |
| 09/03/2022 | 1.10p | 1.25p | 1.07p | 1.20p | 11110521 |
| 08/03/2022 | 1.13p | 1.20p | 1.05p | 1.10p | 8452533 |
| 07/03/2022 | 1.20p | 1.21p | 1.06p | 1.13p | 13519081 |
| 04/03/2022 | 1.33p | 1.33p | 1.12p | 1.25p | 23038248 |
| 03/03/2022 | 1.38p | 1.38p | 1.30p | 1.33p | 3169329 |
| 02/03/2022 | 1.45p | 1.45p | 1.35p | 1.38p | 7202500 |
| 01/03/2022 | 1.45p | 1.48p | 1.42p | 1.45p | 1452471 |
| 28/02/2022 | 1.48p | 1.53p | 1.40p | 1.45p | 5579827 |
| 25/02/2022 | 1.40p | 1.50p | 1.36p | 1.48p | 4621350 |
| 24/02/2022 | 1.51p | 1.53p | 1.36p | 1.36p | 5992433 |
| 23/02/2022 | 1.51p | 1.55p | 1.47p | 1.51p | 4948104 |
| 22/02/2022 | 1.53p | 1.54p | 1.45p | 1.51p | 9205926 |
| 21/02/2022 | 1.66p | 1.66p | 1.46p | 1.53p | 9265081 |
| 18/02/2022 | 1.66p | 1.70p | 1.62p | 1.66p | 2390303 |
| 17/02/2022 | 1.62p | 1.69p | 1.58p | 1.69p | 4311474 |
| 16/02/2022 | 1.65p | 1.67p | 1.56p | 1.65p | 7974230 |
| 15/02/2022 | 1.59p | 1.73p | 1.59p | 1.68p | 8353286 |
| 14/02/2022 | 1.70p | 1.72p | 1.53p | 1.59p | 11322593 |
| 11/02/2022 | 1.73p | 1.75p | 1.67p | 1.73p | 4925371 |
| 10/02/2022 | 1.80p | 1.80p | 1.73p | 1.73p | 7038547 |
| 09/02/2022 | 1.72p | 1.84p | 1.69p | 1.79p | 9891900 |
| 08/02/2022 | 1.70p | 1.75p | 1.67p | 1.72p | 6087121 |
| 07/02/2022 | 1.70p | 1.78p | 1.65p | 1.70p | 10406034 |
| 04/02/2022 | 1.70p | 1.74p | 1.60p | 1.74p | 7977011 |
| 03/02/2022 | 1.68p | 1.72p | 1.66p | 1.70p | 3167403 |
| 02/02/2022 | 1.65p | 1.78p | 1.65p | 1.68p | 5654903 |
| 01/02/2022 | 1.63p | 1.70p | 1.60p | 1.65p | 6606023 |
| 31/01/2022 | 1.63p | 1.63p | 1.61p | 1.63p | 1746892 |
| 28/01/2022 | 1.68p | 1.69p | 1.60p | 1.63p | 8601628 |
| 27/01/2022 | 1.68p | 1.71p | 1.65p | 1.68p | 5703104 |
| 26/01/2022 | 1.70p | 1.75p | 1.65p | 1.66p | 8385849 |
| 25/01/2022 | 1.60p | 1.74p | 1.58p | 1.70p | 6233151 |
| 24/01/2022 | 1.73p | 1.75p | 1.55p | 1.60p | 11165278 |
| 21/01/2022 | 1.75p | 1.76p | 1.70p | 1.73p | 3035577 |
| 20/01/2022 | 1.75p | 1.78p | 1.70p | 1.70p | 3908920 |
| 19/01/2022 | 1.75p | 1.80p | 1.67p | 1.75p | 9574265 |
| 18/01/2022 | 1.78p | 1.78p | 1.70p | 1.75p | 3233393 |
| 17/01/2022 | 1.83p | 1.85p | 1.76p | 1.78p | 3486314 |
| 14/01/2022 | 1.83p | 1.87p | 1.72p | 1.75p | 12206734 |
| 13/01/2022 | 1.85p | 1.85p | 1.75p | 1.83p | 2902500 |
| 12/01/2022 | 1.88p | 1.93p | 1.80p | 1.85p | 6096428 |
| 10/01/2022 | 2.00p | 2.03p | 1.90p | 1.95p | 5955787 |
| 07/01/2022 | 2.00p | 2.02p | 1.99p | 2.00p | 4435094 |
| 06/01/2022 | 2.05p | 2.06p | 1.95p | 2.05p | 7887370 |
| 05/01/2022 | 1.95p | 2.12p | 1.93p | 2.05p | 28294240 |
| 04/01/2022 | 1.88p | 1.99p | 1.83p | 1.95p | 10866883 |
| 03/01/2022 | 1.73p | 1.95p | 1.73p | 1.88p | 9891005 |
| 31/12/2021 | 1.73p | 1.95p | 1.73p | 1.88p | 9891005 |
| 30/12/2021 | 1.70p | 1.90p | 1.70p | 1.73p | 8208629 |
| 29/12/2021 | 1.90p | 1.95p | 1.65p | 1.70p | 16944402 |
| 28/12/2021 | 1.88p | 1.93p | 1.87p | 1.90p | 3873007 |
| 27/12/2021 | 1.88p | 1.93p | 1.87p | 1.90p | 3873007 |
| 24/12/2021 | 1.88p | 1.93p | 1.87p | 1.90p | 3873007 |
| 23/12/2021 | 1.78p | 1.94p | 1.76p | 1.88p | 15244090 |
| 22/12/2021 | 1.53p | 1.80p | 1.51p | 1.78p | 14954351 |
| 21/12/2021 | 1.53p | 1.56p | 1.48p | 1.50p | 4979153 |
| 20/12/2021 | 1.48p | 1.67p | 1.48p | 1.53p | 7338186 |
| 17/12/2021 | 1.55p | 1.58p | 1.46p | 1.48p | 6700828 |
| 16/12/2021 | 1.53p | 1.57p | 1.50p | 1.55p | 4117554 |
| 15/12/2021 | 1.63p | 1.63p | 1.51p | 1.51p | 13700989 |
| 14/12/2021 | 1.71p | 1.71p | 1.60p | 1.63p | 16032241 |
| 13/12/2021 | 1.75p | 2.10p | 1.67p | 1.71p | 23965728 |
| 10/12/2021 | 1.70p | 1.80p | 1.67p | 1.79p | 8854496 |
| 09/12/2021 | 1.70p | 1.72p | 1.62p | 1.70p | 3731650 |
| 08/12/2021 | 1.70p | 1.75p | 1.69p | 1.70p | 3944746 |
| 07/12/2021 | 1.73p | 1.75p | 1.65p | 1.75p | 4962490 |
| 06/12/2021 | 1.73p | 1.73p | 1.70p | 1.73p | 3103058 |
| 03/12/2021 | 1.73p | 1.74p | 1.70p | 1.73p | 4975047 |
| 02/12/2021 | 1.73p | 1.75p | 1.70p | 1.73p | 5102553 |
| 01/12/2021 | 1.73p | 1.75p | 1.70p | 1.73p | 5454961 |
| 30/11/2021 | 1.80p | 1.80p | 1.70p | 1.73p | 4433695 |
| 29/11/2021 | 1.73p | 1.86p | 1.71p | 1.80p | 13643510 |
| 26/11/2021 | 1.78p | 1.80p | 1.70p | 1.80p | 5249424 |
| 25/11/2021 | 1.80p | 1.83p | 1.77p | 1.80p | 6185474 |
| 24/11/2021 | 1.73p | 1.85p | 1.68p | 1.80p | 8164711 |
| 23/11/2021 | 1.76p | 1.76p | 1.70p | 1.73p | 4897124 |
| 22/11/2021 | 1.76p | 1.79p | 1.72p | 1.76p | 2720661 |
| 19/11/2021 | 1.76p | 1.79p | 1.73p | 1.76p | 4580048 |
| 18/11/2021 | 1.73p | 1.85p | 1.72p | 1.76p | 8675226 |
| 17/11/2021 | 1.71p | 1.75p | 1.62p | 1.75p | 8852317 |
| 16/11/2021 | 1.73p | 1.75p | 1.65p | 1.69p | 9624399 |
| 15/11/2021 | 1.78p | 1.80p | 1.70p | 1.73p | 8240492 |
| 12/11/2021 | 1.81p | 1.85p | 1.75p | 1.78p | 4944679 |
| 11/11/2021 | 1.81p | 1.83p | 1.75p | 1.81p | 3284354 |
| 10/11/2021 | 1.86p | 1.87p | 1.77p | 1.77p | 6831072 |
| 09/11/2021 | 1.79p | 1.90p | 1.79p | 1.86p | 8827931 |
| 08/11/2021 | 1.83p | 1.85p | 1.75p | 1.79p | 11905596 |
| 05/11/2021 | 1.83p | 1.90p | 1.81p | 1.83p | 6378502 |
*Close Price adjusted for both dividends and splits