Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/07/2019 2.95p 2.95p 2.75p 2.80p 667263
28/06/2019 3.00p 3.04p 2.86p 2.95p 234006
27/06/2019 3.00p 3.05p 2.96p 3.00p 243282
26/06/2019 3.15p 3.15p 2.90p 3.00p 1747358
25/06/2019 3.20p 3.25p 3.00p 3.15p 1814940
24/06/2019 3.25p 3.90p 3.06p 3.20p 4953971
21/06/2019 2.95p 3.10p 2.87p 3.00p 940922
20/06/2019 2.93p 3.05p 2.83p 2.95p 654453
19/06/2019 2.93p 3.03p 2.82p 2.93p 253001
18/06/2019 3.00p 3.09p 2.85p 2.93p 229544
17/06/2019 3.25p 3.26p 2.83p 3.00p 1485822
14/06/2019 2.85p 3.40p 2.76p 3.20p 4580960
13/06/2019 2.68p 2.95p 2.68p 2.85p 645102
12/06/2019 2.85p 3.10p 2.60p 2.68p 2621542
11/06/2019 2.55p 2.62p 2.35p 2.60p 2244034
10/06/2019 2.55p 2.71p 2.37p 2.55p 742755
07/06/2019 2.60p 2.70p 2.35p 2.55p 3526358
06/06/2019 2.75p 2.75p 2.45p 2.75p 2313752
05/06/2019 2.40p 3.39p 2.40p 2.75p 7521449
04/06/2019 2.55p 2.79p 2.40p 2.40p 3057152
03/06/2019 2.95p 2.96p 2.41p 2.55p 2993105
31/05/2019 3.25p 3.48p 2.86p 2.95p 3162956
30/05/2019 2.65p 4.38p 2.50p 3.30p 32641400
29/05/2019 2.30p 2.30p 2.30p 2.30p 0
28/05/2019 2.30p 2.30p 2.10p 2.30p 50000
24/05/2019 2.30p 2.44p 2.30p 2.30p 20000
23/05/2019 2.40p 2.45p 2.30p 2.30p 163000
22/05/2019 2.40p 2.40p 2.30p 2.40p 153000
21/05/2019 2.30p 2.50p 2.30p 2.40p 757882
20/05/2019 2.30p 2.50p 2.30p 2.30p 2209
17/05/2019 2.40p 2.50p 2.20p 2.30p 22526
16/05/2019 2.40p 2.44p 2.20p 2.40p 135466
15/05/2019 2.40p 2.40p 2.20p 2.40p 470472
14/05/2019 2.35p 2.39p 2.20p 2.35p 227219
13/05/2019 2.50p 2.50p 2.25p 2.35p 228571
10/05/2019 2.50p 2.50p 2.50p 2.50p 0
09/05/2019 2.55p 2.55p 2.40p 2.50p 50250
08/05/2019 2.55p 2.59p 2.40p 2.55p 41849
07/05/2019 2.55p 2.60p 2.55p 2.55p 50000
03/05/2019 2.70p 2.70p 2.40p 2.55p 226162
02/05/2019 2.70p 2.78p 2.58p 2.70p 1243106
01/05/2019 2.60p 3.00p 2.50p 2.70p 1331008
30/04/2019 2.25p 2.48p 2.25p 2.35p 490825
29/04/2019 2.30p 2.50p 2.20p 2.25p 1654758
26/04/2019 2.30p 2.40p 2.20p 2.30p 84811
25/04/2019 2.30p 2.30p 2.20p 2.30p 53617
24/04/2019 2.30p 2.30p 2.22p 2.30p 10235
23/04/2019 2.30p 2.30p 2.20p 2.30p 84394
18/04/2019 2.30p 2.30p 2.20p 2.30p 127806
17/04/2019 2.25p 2.34p 2.20p 2.30p 570239
16/04/2019 2.30p 2.30p 2.22p 2.30p 4496
15/04/2019 2.30p 2.30p 2.20p 2.30p 68373
12/04/2019 2.30p 2.30p 2.30p 2.30p 0
11/04/2019 2.30p 2.30p 2.30p 2.30p 1000
10/04/2019 2.30p 2.34p 2.30p 2.30p 70000
09/04/2019 2.30p 2.30p 2.30p 2.30p 0
08/04/2019 2.30p 2.30p 2.30p 2.30p 4890
05/04/2019 2.30p 2.32p 2.11p 2.30p 1183093
04/04/2019 2.30p 2.32p 2.22p 2.30p 55515
03/04/2019 2.30p 2.30p 2.21p 2.30p 10000
02/04/2019 2.15p 2.33p 2.15p 2.30p 712891
01/04/2019 2.20p 2.30p 2.12p 2.15p 1733406
29/03/2019 2.18p 2.25p 2.15p 2.15p 76740
28/03/2019 2.18p 2.25p 2.18p 2.18p 71345
27/03/2019 2.53p 2.53p 2.14p 2.50p 2165515
26/03/2019 2.53p 2.53p 2.47p 2.53p 1
25/03/2019 2.53p 2.53p 2.53p 2.53p 0
22/03/2019 2.53p 2.53p 2.46p 2.53p 15001
21/03/2019 2.53p 2.53p 2.45p 2.53p 55076
20/03/2019 2.53p 2.53p 2.48p 2.53p 4616
19/03/2019 2.53p 2.53p 2.53p 2.53p 0
18/03/2019 2.53p 2.53p 2.48p 2.53p 1765
15/03/2019 2.53p 2.53p 2.36p 2.53p 140005
14/03/2019 2.53p 2.53p 2.45p 2.53p 5781
13/03/2019 2.53p 2.53p 2.49p 2.53p 10000
12/03/2019 2.53p 2.53p 2.45p 2.53p 140081
11/03/2019 2.53p 2.53p 2.45p 2.53p 54927
08/03/2019 2.53p 2.53p 2.45p 2.53p 268225
07/03/2019 2.45p 2.58p 2.42p 2.53p 865769
06/03/2019 2.50p 2.50p 2.40p 2.45p 125174
05/03/2019 2.50p 2.50p 2.46p 2.50p 66367
04/03/2019 2.50p 2.60p 2.40p 2.50p 185748
01/03/2019 2.50p 2.50p 2.40p 2.50p 73951
28/02/2019 2.50p 2.52p 2.40p 2.50p 340101
27/02/2019 2.50p 2.52p 2.46p 2.50p 45297
26/02/2019 2.53p 2.53p 2.27p 2.40p 1088275
25/02/2019 2.53p 2.55p 2.50p 2.55p 402533
22/02/2019 2.53p 2.53p 2.52p 2.53p 91364
21/02/2019 2.73p 2.75p 2.50p 2.53p 1930056
20/02/2019 2.85p 2.85p 2.43p 2.73p 2926822
19/02/2019 2.85p 2.94p 2.73p 2.85p 64051
18/02/2019 3.00p 3.12p 2.62p 2.85p 877331
15/02/2019 3.00p 3.15p 2.92p 3.00p 351358
14/02/2019 3.00p 3.05p 2.90p 3.00p 38094
13/02/2019 3.00p 3.06p 2.89p 3.00p 201222
12/02/2019 3.10p 3.10p 3.00p 3.00p 185292
11/02/2019 2.90p 3.12p 2.90p 3.10p 211439
08/02/2019 3.03p 3.03p 2.80p 2.90p 154274
07/02/2019 3.13p 3.13p 2.83p 3.03p 40301
06/02/2019 3.13p 3.13p 3.10p 3.13p 143349
05/02/2019 3.13p 3.13p 3.00p 3.13p 100000
04/02/2019 3.25p 3.34p 3.00p 3.13p 169819
01/02/2019 3.15p 3.27p 3.01p 3.25p 184000
31/01/2019 3.25p 3.34p 3.05p 3.15p 177476
30/01/2019 3.20p 3.30p 3.00p 3.25p 294387
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

*Close Price adjusted for both dividends and splits