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 |
|---|---|---|---|---|---|
| 26/10/2022 | 1.40p | 1.45p | 1.35p | 1.40p | 480599 |
| 25/10/2022 | 1.45p | 1.50p | 1.37p | 1.40p | 2457852 |
| 24/10/2022 | 1.28p | 1.55p | 1.26p | 1.45p | 5952846 |
| 21/10/2022 | 1.30p | 1.35p | 1.23p | 1.28p | 3645232 |
| 20/10/2022 | 1.30p | 1.40p | 1.26p | 1.30p | 2057603 |
| 19/10/2022 | 1.25p | 1.35p | 1.25p | 1.30p | 3717503 |
| 18/10/2022 | 1.25p | 1.30p | 1.24p | 1.25p | 52924 |
| 17/10/2022 | 1.25p | 1.29p | 1.18p | 1.25p | 3042960 |
| 14/10/2022 | 1.23p | 1.26p | 1.20p | 1.25p | 513805 |
| 13/10/2022 | 1.23p | 1.28p | 1.18p | 1.23p | 2025673 |
| 12/10/2022 | 1.23p | 1.24p | 1.21p | 1.23p | 514544 |
| 11/10/2022 | 1.23p | 1.24p | 1.21p | 1.23p | 237871 |
| 10/10/2022 | 1.25p | 1.29p | 1.20p | 1.23p | 2049476 |
| 07/10/2022 | 1.25p | 1.30p | 1.24p | 1.25p | 636300 |
| 06/10/2022 | 1.25p | 1.30p | 1.20p | 1.25p | 1049594 |
| 05/10/2022 | 1.30p | 1.33p | 1.22p | 1.25p | 705746 |
| 04/10/2022 | 1.29p | 1.33p | 1.25p | 1.30p | 4941194 |
| 03/10/2022 | 1.24p | 1.32p | 1.20p | 1.29p | 2278595 |
| 30/09/2022 | 1.35p | 1.35p | 1.21p | 1.24p | 4452594 |
| 29/09/2022 | 1.24p | 1.38p | 1.23p | 1.35p | 2406280 |
| 28/09/2022 | 1.31p | 1.31p | 1.21p | 1.24p | 2398365 |
| 27/09/2022 | 1.31p | 1.32p | 1.28p | 1.31p | 671798 |
| 26/09/2022 | 1.33p | 1.34p | 1.27p | 1.31p | 1383669 |
| 23/09/2022 | 1.23p | 1.35p | 1.23p | 1.33p | 3410863 |
| 22/09/2022 | 1.30p | 1.30p | 1.23p | 1.23p | 1462184 |
| 21/09/2022 | 1.28p | 1.30p | 1.24p | 1.30p | 1061644 |
| 20/09/2022 | 1.35p | 1.35p | 1.27p | 1.28p | 1624874 |
| 19/09/2022 | 1.35p | 1.40p | 1.30p | 1.35p | 1492482 |
| 16/09/2022 | 1.35p | 1.40p | 1.30p | 1.35p | 1492482 |
| 15/09/2022 | 1.38p | 1.39p | 1.32p | 1.35p | 2195580 |
| 14/09/2022 | 1.43p | 1.43p | 1.37p | 1.38p | 2655497 |
| 13/09/2022 | 1.45p | 1.45p | 1.40p | 1.43p | 2558718 |
| 12/09/2022 | 1.45p | 1.45p | 1.41p | 1.45p | 2287146 |
| 09/09/2022 | 1.48p | 1.53p | 1.41p | 1.45p | 4327671 |
| 08/09/2022 | 1.48p | 1.48p | 1.42p | 1.48p | 1590806 |
| 07/09/2022 | 1.53p | 1.53p | 1.43p | 1.48p | 1964576 |
| 06/09/2022 | 1.53p | 1.57p | 1.47p | 1.53p | 1355499 |
| 05/09/2022 | 1.48p | 1.55p | 1.43p | 1.53p | 6867442 |
| 02/09/2022 | 1.50p | 1.50p | 1.45p | 1.48p | 1056412 |
| 01/09/2022 | 1.50p | 1.55p | 1.46p | 1.50p | 763622 |
| 31/08/2022 | 1.55p | 1.56p | 1.46p | 1.53p | 1963508 |
| 30/08/2022 | 1.50p | 1.59p | 1.49p | 1.55p | 3837607 |
| 29/08/2022 | 1.48p | 1.55p | 1.45p | 1.50p | 918336 |
| 26/08/2022 | 1.48p | 1.55p | 1.45p | 1.50p | 918336 |
| 25/08/2022 | 1.48p | 1.55p | 1.45p | 1.48p | 1347713 |
| 24/08/2022 | 1.48p | 1.48p | 1.40p | 1.48p | 811328 |
| 23/08/2022 | 1.48p | 1.48p | 1.44p | 1.48p | 992969 |
| 22/08/2022 | 1.48p | 1.49p | 1.43p | 1.48p | 1195079 |
| 19/08/2022 | 1.50p | 1.55p | 1.44p | 1.48p | 1440829 |
| 18/08/2022 | 1.58p | 1.58p | 1.45p | 1.50p | 3866699 |
| 17/08/2022 | 1.60p | 1.60p | 1.55p | 1.58p | 563463 |
| 16/08/2022 | 1.60p | 1.62p | 1.55p | 1.60p | 1449963 |
| 15/08/2022 | 1.65p | 1.75p | 1.58p | 1.60p | 7986591 |
| 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 |
*Close Price adjusted for both dividends and splits