Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 672.00
+4.00 (0.60%)
Jan 22, 2026, 4:29 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 662.00 | 698.00 | 640.00 | 654.00 | - | -2.10% | 10,164 |
| Jan 21, 2026 | 642.00 | 694.00 | 642.00 | 668.00 | 668.00 | -2.91% | 10,744 |
| Jan 20, 2026 | 602.00 | 688.00 | 598.00 | 688.00 | 688.00 | 9.73% | 15,336 |
| Jan 19, 2026 | 636.00 | 636.00 | 600.00 | 627.00 | 627.00 | 0.32% | 10,883 |
| Jan 16, 2026 | 610.00 | 648.00 | 600.00 | 625.00 | 625.00 | -0.32% | 8,232 |
| Jan 15, 2026 | 650.00 | 652.00 | 602.00 | 627.00 | 627.00 | -1.42% | 22,340 |
| Jan 14, 2026 | 652.00 | 652.00 | 612.00 | 636.00 | 636.00 | -0.31% | 6,045 |
| Jan 13, 2026 | 612.00 | 654.00 | 612.00 | 638.00 | 638.00 | 1.11% | 20,901 |
| Jan 12, 2026 | 618.00 | 649.00 | 600.00 | 631.00 | 631.00 | 1.61% | 28,000 |
| Jan 9, 2026 | 611.34 | 642.00 | 592.00 | 621.00 | 621.00 | -0.48% | 13,472 |
| Jan 8, 2026 | 648.00 | 648.00 | 600.00 | 624.00 | 624.00 | 2.30% | 39,945 |
| Jan 7, 2026 | 602.00 | 677.83 | 569.45 | 610.00 | 610.00 | 5.54% | 42,806 |
| Jan 6, 2026 | 578.00 | 587.91 | 546.00 | 578.00 | 578.00 | 5.47% | 19,913 |
| Jan 5, 2026 | 574.00 | 606.00 | 548.00 | 548.00 | 548.00 | -3.52% | 12,668 |
| Jan 2, 2026 | 552.00 | 622.00 | 552.00 | 568.00 | 568.00 | -0.70% | 23,504 |
| Dec 31, 2025 | 592.00 | 594.00 | 548.00 | 572.00 | 572.00 | 0.35% | 3,121 |
| Dec 30, 2025 | 556.00 | 588.00 | 550.00 | 570.00 | 570.00 | 0.35% | 15,766 |
| Dec 29, 2025 | 582.00 | 628.00 | 556.00 | 568.00 | 568.00 | -4.70% | 15,190 |
| Dec 24, 2025 | 596.00 | 624.00 | 572.00 | 596.00 | 596.00 | -0.67% | 987 |
| Dec 23, 2025 | 628.00 | 630.00 | 572.29 | 600.00 | 600.00 | -5.36% | 16,671 |
| Dec 22, 2025 | 616.00 | 634.00 | 550.00 | 634.00 | 634.00 | 6.02% | 45,722 |
| Dec 19, 2025 | 608.00 | 660.00 | 598.00 | 598.00 | 598.00 | -7.00% | 15,293 |
| Dec 18, 2025 | 602.00 | 674.00 | 596.00 | 643.00 | 643.00 | -3.16% | 23,661 |
| Dec 17, 2025 | 660.00 | 664.00 | 615.00 | 664.00 | 664.00 | 6.07% | 23,873 |
| Dec 16, 2025 | 612.00 | 656.00 | 602.00 | 626.00 | 626.00 | -1.42% | 35,088 |
| Dec 15, 2025 | 600.00 | 668.00 | 546.00 | 635.00 | 635.00 | 10.63% | 70,732 |
| Dec 12, 2025 | 616.00 | 618.00 | 548.00 | 574.00 | 574.00 | -0.35% | 39,355 |
| Dec 11, 2025 | 620.00 | 620.00 | 570.00 | 576.00 | 576.00 | 0.88% | 17,696 |
| Dec 10, 2025 | 548.00 | 628.00 | 548.00 | 571.00 | 571.00 | 2.15% | 32,993 |
| Dec 9, 2025 | 600.00 | 740.00 | 546.00 | 559.00 | 559.00 | -6.83% | 130,460 |
| Dec 8, 2025 | 477.00 | 632.00 | 470.00 | 600.00 | 600.00 | 29.31% | 99,827 |
| Dec 5, 2025 | 414.00 | 520.00 | 356.00 | 464.00 | 464.00 | 12.48% | 251,125 |
| Dec 4, 2025 | 520.00 | 520.00 | 392.00 | 412.50 | 412.50 | -20.98% | 127,510 |
| Dec 3, 2025 | 570.00 | 610.00 | 510.00 | 522.00 | 522.00 | -13.00% | 63,750 |
| Dec 2, 2025 | 618.00 | 620.00 | 618.00 | 600.00 | 600.00 | -2.28% | 13,254 |
| Dec 1, 2025 | 590.00 | 640.00 | 588.00 | 614.00 | 614.00 | 3.37% | 15,935 |
| Nov 28, 2025 | 680.00 | 680.00 | 590.00 | 594.00 | 594.00 | -14.66% | 67,518 |
| Nov 27, 2025 | 606.00 | 733.50 | 600.00 | 696.00 | 696.00 | 12.26% | 40,992 |
| Nov 26, 2025 | 598.00 | 642.00 | 552.00 | 620.00 | 620.00 | 7.83% | 62,166 |
| Nov 25, 2025 | 680.00 | 680.33 | 524.55 | 575.00 | 575.00 | -15.44% | 210,685 |
| Nov 24, 2025 | 784.00 | 792.00 | 651.07 | 680.00 | 680.00 | -13.92% | 81,955 |
| Nov 21, 2025 | 860.00 | 860.00 | 750.00 | 790.00 | 790.00 | -7.28% | 16,489 |
| Nov 20, 2025 | 904.00 | 906.00 | 670.00 | 852.00 | 852.00 | -3.18% | 77,274 |
| Nov 19, 2025 | 830.00 | 910.00 | 830.00 | 880.00 | 880.00 | -2.22% | 13,524 |
| Nov 18, 2025 | 854.00 | 940.00 | 852.00 | 900.00 | 900.00 | 1.81% | 30,308 |
| Nov 17, 2025 | 860.00 | 954.62 | 860.00 | 884.00 | 884.00 | 1.14% | 25,561 |
| Nov 14, 2025 | 950.00 | 950.00 | 874.00 | 874.00 | 874.00 | -3.10% | 22,736 |
| Nov 13, 2025 | 920.00 | 922.00 | 860.00 | 902.00 | 902.00 | 5.37% | 17,306 |
| Nov 12, 2025 | 960.00 | 960.00 | 856.00 | 856.00 | 856.00 | -1.61% | 11,938 |
| Nov 11, 2025 | 926.00 | 962.00 | 862.00 | 870.00 | 870.00 | -5.13% | 10,392 |