Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
+25.00 (7.81%)
Aug 28, 2025, 5:15 PM BST
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 312.00 | 370.00 | 310.00 | 345.00 | 345.00 | 7.81% | 273,745 |
| Aug 27, 2025 | 195.50 | 390.00 | 185.50 | 320.00 | 320.00 | 70.67% | 505,323 |
| Aug 26, 2025 | 168.50 | 210.00 | 168.50 | 187.50 | 187.50 | 9.01% | 270,513 |
| Aug 22, 2025 | 169.50 | 179.41 | 169.27 | 172.00 | 172.00 | 1.33% | 143,364 |
| Aug 21, 2025 | 164.29 | 173.58 | 161.42 | 169.75 | 169.75 | 5.27% | 52,083 |
| Aug 20, 2025 | 156.00 | 164.37 | 156.00 | 161.25 | 161.25 | 2.22% | 25,001 |
| Aug 19, 2025 | 151.00 | 159.50 | 151.00 | 157.75 | 157.75 | -0.47% | 23,981 |
| Aug 18, 2025 | 156.47 | 158.50 | 150.10 | 158.50 | 158.50 | 3.43% | 40,148 |
| Aug 15, 2025 | 147.13 | 158.00 | 147.13 | 153.25 | 153.25 | 7.73% | 89,462 |
| Aug 14, 2025 | 141.50 | 144.28 | 134.23 | 142.25 | 142.25 | 3.27% | 17,439 |
| Aug 13, 2025 | 141.50 | 141.50 | 133.04 | 137.75 | 137.75 | 1.66% | 39,223 |
| Aug 12, 2025 | 136.50 | 144.50 | 135.50 | 135.50 | 135.50 | -3.73% | 44,241 |
| Aug 11, 2025 | 142.00 | 148.50 | 136.78 | 140.75 | 140.75 | -3.76% | 30,051 |
| Aug 8, 2025 | 142.00 | 149.50 | 142.00 | 146.25 | 146.25 | 2.99% | 12,579 |
| Aug 7, 2025 | 146.88 | 152.50 | 142.00 | 142.00 | 142.00 | -4.54% | 22,227 |
| Aug 6, 2025 | 142.54 | 153.00 | 141.50 | 148.75 | 148.75 | 4.39% | 37,860 |
| Aug 5, 2025 | 139.28 | 145.00 | 130.00 | 142.50 | 142.50 | - | 93,883 |
| Aug 4, 2025 | 150.43 | 158.50 | 142.46 | 142.50 | 142.50 | -7.62% | 56,419 |
| Aug 1, 2025 | 154.60 | 157.50 | 150.38 | 154.25 | 154.25 | -0.80% | 14,285 |
| Jul 31, 2025 | 158.50 | 159.50 | 152.50 | 155.50 | 155.50 | -0.80% | 3,620 |
| Jul 30, 2025 | 158.03 | 159.50 | 152.85 | 156.75 | 156.75 | - | 4,319 |
| Jul 29, 2025 | 166.00 | 174.50 | 152.50 | 156.75 | 156.75 | -6.56% | 65,176 |
| Jul 28, 2025 | 172.50 | 183.00 | 166.00 | 167.75 | 167.75 | -5.49% | 44,503 |
| Jul 25, 2025 | 180.00 | 182.50 | 172.00 | 177.50 | 177.50 | -0.28% | 18,679 |
| Jul 24, 2025 | 172.50 | 182.50 | 172.50 | 178.00 | 178.00 | 0.56% | 18,138 |
| Jul 23, 2025 | 172.50 | 182.00 | 172.50 | 177.00 | 177.00 | 0.43% | 24,608 |
| Jul 22, 2025 | 148.98 | 183.00 | 141.50 | 176.25 | 176.25 | 20.93% | 140,669 |
| Jul 21, 2025 | 134.79 | 151.53 | 130.50 | 145.75 | 145.75 | 10.63% | 69,182 |
| Jul 18, 2025 | 129.00 | 135.17 | 128.50 | 131.75 | 131.75 | 0.76% | 19,269 |
| Jul 17, 2025 | 132.35 | 133.50 | 127.75 | 130.75 | 130.75 | -1.13% | 6,573 |
| Jul 16, 2025 | 131.21 | 133.43 | 130.06 | 132.25 | 132.25 | 1.73% | 40,499 |
| Jul 15, 2025 | 139.76 | 144.50 | 124.00 | 130.00 | 130.00 | -8.45% | 268,706 |
| Jul 14, 2025 | 144.25 | 145.00 | 139.65 | 142.00 | 142.00 | -0.18% | 23,653 |
| Jul 11, 2025 | 146.90 | 152.00 | 137.28 | 142.25 | 142.25 | -1.90% | 37,990 |
| Jul 10, 2025 | 155.30 | 156.50 | 143.00 | 145.00 | 145.00 | -5.38% | 38,074 |
| Jul 9, 2025 | 150.30 | 155.50 | 150.30 | 153.25 | 153.25 | - | 15,568 |
| Jul 8, 2025 | 150.33 | 156.18 | 150.25 | 153.25 | 153.25 | - | 14,505 |
| Jul 7, 2025 | 155.99 | 156.50 | 150.00 | 153.25 | 153.25 | - | 10,875 |
| Jul 4, 2025 | 155.99 | 156.18 | 150.25 | 153.25 | 153.25 | - | 91,796 |
| Jul 3, 2025 | 156.18 | 156.50 | 150.00 | 153.25 | 153.25 | - | 9,254 |
| Jul 2, 2025 | 150.51 | 156.18 | 150.51 | 153.25 | 153.25 | - | 30,048 |
| Jul 1, 2025 | 150.51 | 156.18 | 150.51 | 153.25 | 153.25 | - | 26,557 |
| Jun 30, 2025 | 150.33 | 157.00 | 150.00 | 153.25 | 153.25 | - | 42,816 |
| Jun 27, 2025 | 164.27 | 164.27 | 149.62 | 153.25 | 153.25 | -0.65% | 102,669 |
| Jun 26, 2025 | 150.20 | 156.50 | 150.16 | 154.25 | 154.25 | 1.31% | 37,400 |
| Jun 25, 2025 | 170.00 | 170.50 | 150.00 | 152.25 | 152.25 | -10.04% | 64,831 |
| Jun 24, 2025 | 168.58 | 170.50 | 168.00 | 169.25 | 169.25 | -0.29% | 8,271 |
| Jun 23, 2025 | 170.38 | 177.50 | 168.58 | 169.75 | 169.75 | -1.45% | 21,124 |
| Jun 20, 2025 | 179.50 | 179.50 | 170.00 | 172.25 | 172.25 | -1.57% | 4,855 |
| Jun 19, 2025 | 172.00 | 179.50 | 170.36 | 175.00 | 175.00 | 0.72% | 3,153 |