Hemogenyx Pharmaceuticals Plc (LON:HEMO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 620.00
-20.00 (-3.13%)
Nov 4, 2026, 4:22 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 580.11 | 649.00 | 572.50 | 620.00 | 620.00 | -3.13% | 3,941 |
| Nov 3, 2026 | 646.00 | 646.00 | 561.00 | 640.00 | 640.00 | 5.96% | 9,685 |
| Nov 2, 2026 | 566.00 | 625.00 | 530.00 | 604.00 | 604.00 | 6.71% | 25,061 |
| Oct 30, 2026 | 660.00 | 728.64 | 566.00 | 566.00 | 566.00 | -16.76% | 29,625 |
| Oct 29, 2026 | 652.00 | 718.00 | 646.00 | 680.00 | 680.00 | 1.04% | 9,400 |
| Oct 28, 2026 | 661.11 | 724.61 | 649.00 | 673.00 | 673.00 | 0.30% | 4,173 |
| Oct 27, 2026 | 677.00 | 730.00 | 668.86 | 671.00 | 671.00 | -4.14% | 11,145 |
| Oct 26, 2026 | 700.00 | 750.00 | 661.00 | 700.00 | 700.00 | 0.36% | 23,039 |
| Oct 23, 2026 | 730.00 | 730.00 | 655.00 | 697.50 | 697.50 | -3.79% | 15,557 |
| Oct 22, 2026 | 660.00 | 740.00 | 641.00 | 725.00 | 725.00 | 0.69% | 26,082 |
| Oct 21, 2026 | 701.00 | 749.57 | 665.00 | 720.00 | 720.00 | 4.35% | 11,217 |
| Oct 20, 2026 | 690.00 | 710.00 | 651.22 | 690.00 | 690.00 | -0.72% | 18,733 |
| Oct 19, 2026 | 660.00 | 700.00 | 611.00 | 695.00 | 695.00 | 5.62% | 19,074 |
| Oct 16, 2026 | 628.15 | 658.00 | 632.00 | 658.00 | 658.00 | 7.17% | 24,563 |
| Oct 15, 2026 | 691.11 | 690.00 | 614.00 | 614.00 | 614.00 | -13.52% | 35,639 |
| Oct 14, 2026 | 749.00 | 769.00 | 681.00 | 710.00 | 710.00 | -7.79% | 26,443 |
| Oct 13, 2026 | 732.45 | 799.00 | 730.00 | 770.00 | 770.00 | 1.99% | 26,612 |
| Oct 12, 2026 | 742.00 | 799.00 | 710.00 | 755.00 | 755.00 | 2.72% | 56,155 |
| Oct 9, 2026 | 633.00 | 735.00 | 618.50 | 735.00 | 735.00 | 14.84% | 27,990 |
| Oct 8, 2026 | 674.00 | 641.00 | 631.00 | 640.00 | 640.00 | 3.39% | 6,886 |
| Oct 7, 2026 | 700.00 | 750.00 | 619.00 | 619.00 | 619.00 | -10.29% | 28,455 |
| Oct 6, 2026 | 686.00 | 731.00 | 622.00 | 690.00 | 690.00 | -1.43% | 31,791 |
| Oct 5, 2026 | 666.00 | 750.00 | 650.00 | 700.00 | 700.00 | 7.69% | 46,950 |
| Oct 2, 2026 | 523.00 | 800.00 | 523.00 | 650.00 | 650.00 | 20.37% | 91,140 |
| Oct 1, 2026 | 461.19 | 540.00 | 502.00 | 540.00 | 540.00 | 13.21% | 22,018 |
| Sep 30, 2026 | 460.50 | 495.00 | 459.00 | 477.00 | 477.00 | 0.95% | 5,704 |
| Sep 29, 2026 | 456.40 | 495.00 | 450.00 | 472.50 | 472.50 | -1.25% | 5,083 |
| Sep 28, 2026 | 475.00 | 478.50 | 475.00 | 478.50 | 478.50 | 3.24% | 21,848 |
| Sep 25, 2026 | 468.48 | 479.50 | 451.50 | 463.50 | 463.50 | 0.76% | 4,567 |
| Sep 24, 2026 | 466.63 | 480.00 | 440.00 | 460.00 | 460.00 | 1.10% | 6,429 |
| Sep 23, 2026 | 442.49 | 455.00 | 430.50 | 455.00 | 455.00 | -3.19% | 27,128 |
| Sep 22, 2026 | 453.62 | 470.00 | 450.00 | 470.00 | 470.00 | 2.17% | 13,789 |
| Sep 21, 2026 | 459.00 | 460.00 | 440.00 | 460.00 | 460.00 | 4.78% | 11,742 |
| Sep 18, 2026 | 460.00 | 479.00 | 430.50 | 439.00 | 439.00 | -5.59% | 47,233 |
| Sep 17, 2026 | 465.25 | 465.00 | 458.00 | 465.00 | 465.00 | 2.20% | 6,923 |
| Sep 16, 2026 | 436.75 | 455.00 | 455.00 | 455.00 | 455.00 | 2.36% | 5,654 |
| Sep 15, 2026 | 443.37 | 470.00 | 430.50 | 444.50 | 444.50 | -1.88% | 12,355 |
| Sep 14, 2026 | 461.86 | 479.50 | 430.50 | 453.00 | 453.00 | 3.66% | 46,774 |
| Sep 11, 2026 | 479.00 | 479.50 | 431.86 | 437.00 | 437.00 | -2.46% | 46,142 |
| Sep 10, 2026 | 459.50 | 465.36 | 437.00 | 448.00 | 448.00 | -8.57% | 71,579 |
| Sep 9, 2026 | 490.00 | 490.00 | 442.29 | 490.00 | 490.00 | 4.81% | 52,718 |
| Sep 8, 2026 | 510.00 | 510.00 | 460.00 | 467.50 | 467.50 | -6.97% | 76,266 |
| Sep 7, 2026 | 495.50 | 530.00 | 480.50 | 502.50 | 502.50 | -3.37% | 58,434 |
| Sep 4, 2026 | 530.00 | 590.00 | 500.00 | 520.00 | 520.00 | -7.14% | 34,605 |
| Sep 3, 2026 | 530.00 | 589.94 | 515.00 | 560.00 | 560.00 | 6.87% | 7,293 |
| Sep 2, 2026 | 589.00 | 541.00 | 490.00 | 524.00 | 524.00 | -7.26% | 33,814 |
| Sep 1, 2026 | 552.50 | 590.00 | 540.00 | 565.00 | 565.00 | 0.18% | 7,149 |
| Aug 28, 2026 | 590.00 | 590.00 | 537.20 | 564.00 | 564.00 | 1.44% | 14,489 |
| Aug 27, 2026 | 570.00 | 590.00 | 546.23 | 556.00 | 556.00 | -5.76% | 25,163 |
| Aug 26, 2026 | 565.50 | 590.00 | 541.00 | 590.00 | 590.00 | 0.34% | 6,786 |