Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 727.00
+51.00 (7.54%)
Jul 24, 2026, 4:35 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 650.00 | 740.00 | 595.00 | 727.00 | 727.00 | 7.54% | 30,802 |
| Jul 23, 2026 | 730.00 | 799.00 | 676.00 | 676.00 | 676.00 | -10.99% | 23,529 |
| Jul 22, 2026 | 731.00 | 800.00 | 730.00 | 759.50 | 759.50 | -0.78% | 6,432 |
| Jul 21, 2026 | 780.00 | 800.00 | 736.00 | 765.50 | 765.50 | -5.02% | 1,762 |
| Jul 20, 2026 | 770.00 | 811.00 | 731.00 | 806.00 | 806.00 | 2.68% | 9,960 |
| Jul 17, 2026 | 785.00 | 810.00 | 731.00 | 785.00 | 785.00 | - | 4,903 |
| Jul 16, 2026 | 785.00 | 810.00 | 731.00 | 785.00 | 785.00 | 1.29% | 5,691 |
| Jul 15, 2026 | 795.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0.65% | 4,330 |
| Jul 14, 2026 | 736.00 | 816.00 | 731.00 | 770.00 | 770.00 | - | 6,157 |
| Jul 13, 2026 | 748.00 | 820.00 | 746.00 | 770.00 | 770.00 | -0.65% | 8,109 |
| Jul 10, 2026 | 775.00 | 820.00 | 731.00 | 775.00 | 775.00 | - | 7,683 |
| Jul 9, 2026 | 775.00 | 820.00 | 731.16 | 775.00 | 775.00 | - | 419 |
| Jul 8, 2026 | 765.00 | 820.00 | 721.00 | 775.00 | 775.00 | -1.90% | 4,937 |
| Jul 7, 2026 | 820.00 | 820.00 | 720.00 | 790.00 | 790.00 | -0.88% | 16,739 |
| Jul 6, 2026 | 771.00 | 815.00 | 711.30 | 797.00 | 797.00 | 3.51% | 10,309 |
| Jul 3, 2026 | 799.00 | 800.00 | 731.00 | 770.00 | 770.00 | 2.67% | 13,180 |
| Jul 2, 2026 | 760.00 | 779.00 | 729.00 | 750.00 | 750.00 | -1.45% | 9,381 |
| Jul 1, 2026 | 743.00 | 820.00 | 735.15 | 761.00 | 761.00 | 0.93% | 8,453 |
| Jun 30, 2026 | 780.00 | 789.00 | 720.00 | 754.00 | 754.00 | -1.11% | 8,662 |
| Jun 29, 2026 | 780.00 | 800.00 | 732.00 | 762.50 | 762.50 | -2.24% | 5,738 |
| Jun 26, 2026 | 731.00 | 804.00 | 731.00 | 780.00 | 780.00 | 5.55% | 11,081 |
| Jun 25, 2026 | 739.00 | 809.00 | 739.00 | 739.00 | 739.00 | -4.03% | 6,646 |
| Jun 24, 2026 | 800.00 | 825.00 | 785.00 | 770.00 | 770.00 | -5.11% | 15,039 |
| Jun 23, 2026 | 796.00 | 830.00 | 785.10 | 811.50 | 811.50 | 0.19% | 16,300 |
| Jun 22, 2026 | 820.00 | 849.00 | 773.00 | 810.00 | 810.00 | -1.10% | 22,643 |
| Jun 19, 2026 | 798.00 | 838.00 | 761.00 | 819.00 | 819.00 | 2.76% | 23,958 |
| Jun 18, 2026 | 781.00 | 810.00 | 735.00 | 797.00 | 797.00 | 2.44% | 5,355 |
| Jun 17, 2026 | 777.00 | 797.00 | 710.00 | 778.00 | 778.00 | 4.36% | 4,862 |
| Jun 16, 2026 | 797.00 | 735.00 | 735.00 | 745.50 | 745.50 | -4.36% | 21,900 |
| Jun 15, 2026 | 789.00 | 850.00 | 740.00 | 779.50 | 779.50 | -5.57% | 16,210 |
| Jun 12, 2026 | 790.00 | 880.00 | 723.00 | 825.50 | 825.50 | 7.14% | 20,108 |
| Jun 11, 2026 | 735.00 | 794.00 | 734.00 | 770.50 | 770.50 | 0.78% | 7,589 |
| Jun 10, 2026 | 753.00 | 799.00 | 702.00 | 764.50 | 764.50 | -4.44% | 22,953 |
| Jun 9, 2026 | 770.00 | 850.00 | 735.00 | 800.00 | 800.00 | 4.71% | 36,405 |
| Jun 8, 2026 | 740.00 | 769.00 | 721.00 | 764.00 | 764.00 | 5.82% | 9,242 |
| Jun 5, 2026 | 742.00 | 750.00 | 719.00 | 722.00 | 722.00 | -0.28% | 32,721 |
| Jun 4, 2026 | 735.70 | 745.00 | 701.00 | 724.00 | 724.00 | -0.75% | 44,143 |
| Jun 3, 2026 | 709.00 | 749.00 | 695.00 | 729.50 | 729.50 | 2.60% | 8,193 |
| Jun 2, 2026 | 687.00 | 729.00 | 682.00 | 711.00 | 711.00 | 1.43% | 4,227 |
| Jun 1, 2026 | 680.00 | 729.00 | 680.00 | 701.00 | 701.00 | 0.43% | 5,144 |
| May 29, 2026 | 728.00 | 710.00 | 680.00 | 698.00 | 698.00 | -1.69% | 25,413 |
| May 28, 2026 | 710.00 | 738.00 | 695.00 | 710.00 | 710.00 | 2.16% | 18,518 |
| May 27, 2026 | 695.00 | 729.00 | 695.00 | 695.00 | 695.00 | -1.56% | 21,859 |
| May 26, 2026 | 660.00 | 720.00 | 660.00 | 706.00 | 706.00 | 2.32% | 16,149 |
| May 22, 2026 | 675.00 | 698.00 | 666.00 | 690.00 | 690.00 | 1.47% | 6,474 |
| May 21, 2026 | 650.00 | 699.00 | 650.00 | 680.00 | 680.00 | 1.64% | 9,689 |
| May 20, 2026 | 679.00 | 698.00 | 650.00 | 669.00 | 669.00 | -1.25% | 20,138 |
| May 19, 2026 | 679.00 | 680.00 | 667.28 | 677.50 | 677.50 | 0.52% | 6,977 |
| May 18, 2026 | 680.00 | 707.00 | 660.00 | 674.00 | 674.00 | -0.81% | 6,673 |
| May 15, 2026 | 679.00 | 699.00 | 662.00 | 679.50 | 679.50 | -0.80% | 18,164 |