Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/11/2019 1.90p 1.99p 1.83p 1.90p 250533
07/11/2019 1.90p 1.90p 1.85p 1.90p 92843
06/11/2019 2.00p 2.00p 1.85p 1.90p 480617
05/11/2019 2.00p 2.01p 1.90p 2.00p 267487
04/11/2019 2.00p 2.02p 2.00p 2.00p 32373
01/11/2019 2.00p 2.02p 2.00p 2.00p 82920
31/10/2019 2.00p 2.00p 2.00p 2.00p 0
30/10/2019 2.00p 2.00p 1.90p 2.00p 51728
29/10/2019 2.00p 2.02p 1.90p 2.00p 58416
28/10/2019 2.05p 2.05p 2.00p 2.00p 88660
25/10/2019 2.15p 2.15p 2.00p 2.05p 59232
24/10/2019 2.15p 2.15p 2.03p 2.15p 41000
23/10/2019 2.15p 2.15p 2.15p 2.15p 105715
22/10/2019 2.05p 2.06p 1.91p 2.05p 20691
21/10/2019 2.10p 2.10p 1.91p 2.05p 449436
18/10/2019 2.10p 2.12p 2.00p 2.10p 362026
17/10/2019 2.10p 2.14p 2.00p 2.10p 354993
16/10/2019 2.20p 2.20p 2.00p 2.10p 629719
15/10/2019 2.20p 2.20p 2.10p 2.20p 167746
14/10/2019 2.20p 2.21p 2.10p 2.20p 223801
11/10/2019 2.20p 2.22p 2.10p 2.20p 261011
10/10/2019 2.20p 2.29p 2.12p 2.20p 504300
09/10/2019 2.20p 2.29p 2.13p 2.20p 65071
08/10/2019 2.35p 2.35p 2.03p 2.20p 1100898
07/10/2019 2.40p 2.44p 2.25p 2.35p 299124
04/10/2019 2.45p 2.45p 2.30p 2.40p 82722
03/10/2019 2.45p 2.47p 2.40p 2.45p 340476
02/10/2019 2.45p 2.45p 2.45p 2.45p 0
01/10/2019 2.60p 2.60p 2.33p 2.45p 1086217
30/09/2019 2.60p 2.62p 2.50p 2.60p 337282
27/09/2019 2.55p 2.64p 2.45p 2.55p 45126
26/09/2019 2.55p 2.64p 2.55p 2.55p 78588
25/09/2019 2.55p 2.55p 2.50p 2.50p 100000
24/09/2019 2.55p 2.55p 2.40p 2.55p 42507
23/09/2019 2.60p 2.60p 2.55p 2.55p 0
20/09/2019 2.60p 2.60p 2.50p 2.60p 66541
19/09/2019 2.60p 2.60p 2.60p 2.60p 0
18/09/2019 2.60p 2.60p 2.60p 2.60p 0
17/09/2019 2.60p 2.60p 2.50p 2.60p 76991
16/09/2019 2.55p 2.70p 2.52p 2.60p 330318
13/09/2019 2.50p 2.70p 2.50p 2.55p 313476
12/09/2019 2.55p 2.55p 2.50p 2.50p 186993
11/09/2019 2.60p 2.64p 2.55p 2.60p 131861
10/09/2019 2.60p 2.60p 2.55p 2.60p 270901
09/09/2019 2.60p 2.67p 2.55p 2.60p 140536
06/09/2019 2.30p 2.60p 2.28p 2.60p 777550
05/09/2019 2.30p 2.30p 2.26p 2.30p 75000
04/09/2019 2.30p 2.37p 2.25p 2.30p 198439
03/09/2019 2.30p 2.40p 2.30p 2.30p 150577
02/09/2019 2.30p 2.34p 2.21p 2.30p 204889
30/08/2019 2.30p 2.34p 2.21p 2.30p 166645
29/08/2019 2.35p 2.40p 2.21p 2.30p 667349
28/08/2019 2.35p 2.40p 2.33p 2.35p 339058
27/08/2019 2.58p 2.58p 2.30p 2.35p 847845
23/08/2019 2.65p 2.65p 2.35p 2.58p 397156
22/08/2019 2.65p 2.65p 2.50p 2.65p 50006
21/08/2019 2.70p 2.70p 2.50p 2.65p 100000
20/08/2019 2.70p 2.80p 2.44p 2.70p 90692
19/08/2019 2.70p 2.70p 2.50p 2.70p 1228
16/08/2019 2.70p 2.70p 2.50p 2.70p 10000
15/08/2019 2.70p 2.70p 2.52p 2.70p 21929
14/08/2019 2.70p 2.70p 2.54p 2.70p 130483
13/08/2019 2.45p 2.77p 2.45p 2.70p 669250
12/08/2019 2.70p 2.70p 2.44p 2.45p 553707
09/08/2019 2.70p 2.77p 2.50p 2.70p 125975
08/08/2019 2.75p 2.75p 2.51p 2.70p 406631
07/08/2019 2.65p 2.75p 2.60p 2.75p 393156
06/08/2019 2.85p 3.00p 2.60p 2.65p 691727
05/08/2019 2.85p 2.90p 2.72p 2.85p 188226
02/08/2019 2.85p 2.90p 2.72p 2.85p 365959
01/08/2019 2.85p 2.90p 2.85p 2.85p 10633
31/07/2019 3.20p 3.20p 2.76p 2.85p 885301
30/07/2019 3.20p 3.22p 3.08p 3.20p 337276
29/07/2019 3.20p 3.29p 3.07p 3.20p 189187
26/07/2019 3.20p 3.30p 3.06p 3.20p 168853
25/07/2019 3.20p 3.40p 3.07p 3.40p 214700
24/07/2019 3.10p 3.31p 2.96p 3.20p 202000
23/07/2019 3.00p 3.30p 2.96p 3.10p 517587
22/07/2019 3.05p 3.13p 2.96p 3.00p 673042
19/07/2019 3.05p 3.10p 2.93p 3.05p 841720
18/07/2019 3.10p 3.15p 2.92p 3.05p 516225
17/07/2019 3.10p 3.19p 3.10p 3.10p 188971
16/07/2019 3.15p 3.30p 2.92p 3.10p 869403
15/07/2019 3.10p 3.15p 3.00p 3.15p 344263
12/07/2019 3.25p 3.40p 3.00p 3.10p 993394
11/07/2019 3.05p 3.50p 2.92p 3.25p 2460700
10/07/2019 2.95p 3.14p 2.90p 3.05p 845913
09/07/2019 2.75p 3.00p 2.75p 2.95p 974161
08/07/2019 2.75p 2.75p 2.72p 2.75p 943502
05/07/2019 2.75p 2.78p 2.65p 2.75p 825961
04/07/2019 2.90p 2.90p 2.70p 2.75p 767096
03/07/2019 2.80p 3.03p 2.60p 2.90p 1254076
02/07/2019 2.80p 2.94p 2.78p 2.80p 271716
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

*Close Price adjusted for both dividends and splits