Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
-40.00 (-7.14%)
Sep 4, 2026, 4:35 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 587.00 | 600.00 | 539.00 | 588.00 | 588.00 | 1.38% | 40,322 |
| Aug 24, 2026 | 629.00 | 594.00 | 556.00 | 580.00 | 580.00 | -2.36% | 21,257 |
| Aug 21, 2026 | 636.00 | 639.00 | 591.00 | 594.00 | 594.00 | -6.60% | 5,744 |
| Aug 20, 2026 | 630.00 | 636.00 | 618.00 | 636.00 | 636.00 | 2.91% | 14,576 |
| Aug 19, 2026 | 640.00 | 640.00 | 600.00 | 618.00 | 618.00 | -3.44% | 2,083 |
| Aug 18, 2026 | 600.00 | 640.00 | 600.00 | 640.00 | 640.00 | 5.26% | 8,894 |
| Aug 17, 2026 | 630.00 | 630.00 | 608.00 | 608.00 | 608.00 | 0.41% | 10,374 |
| Aug 14, 2026 | 623.00 | 625.00 | 597.00 | 605.50 | 605.50 | -2.34% | 13,110 |
| Aug 13, 2026 | 655.00 | 621.00 | 620.00 | 620.00 | 620.00 | -2.36% | 4,542 |
| Aug 12, 2026 | 655.00 | 683.00 | 621.10 | 635.00 | 635.00 | -3.05% | 10,453 |
| Aug 11, 2026 | 669.00 | 700.00 | 631.00 | 655.00 | 655.00 | 1.95% | 11,596 |
| Aug 10, 2026 | 684.00 | 690.00 | 628.00 | 642.50 | 642.50 | 1.18% | 7,850 |
| Aug 7, 2026 | 622.00 | 668.00 | 621.00 | 635.00 | 635.00 | -1.40% | 14,515 |
| Aug 6, 2026 | 630.00 | 669.00 | 620.00 | 644.00 | 644.00 | 0.63% | 4,759 |
| Aug 5, 2026 | 669.00 | 670.00 | 625.11 | 640.00 | 640.00 | -2.14% | 3,799 |
| Aug 4, 2026 | 654.00 | 669.00 | 601.00 | 654.00 | 654.00 | 4.64% | 11,859 |
| Aug 3, 2026 | 602.44 | 649.00 | 602.44 | 625.00 | 625.00 | 1.71% | 9,719 |
| Jul 31, 2026 | 601.00 | 649.00 | 600.00 | 614.50 | 614.50 | -2.85% | 11,614 |
| Jul 30, 2026 | 655.00 | 669.00 | 601.00 | 632.50 | 632.50 | -1.17% | 12,388 |
| Jul 29, 2026 | 650.00 | 700.00 | 601.00 | 640.00 | 640.00 | -8.51% | 26,172 |
| Jul 28, 2026 | 699.00 | 750.00 | 685.11 | 699.50 | 699.50 | -6.48% | 9,716 |
| Jul 27, 2026 | 749.00 | 750.00 | 698.00 | 748.00 | 748.00 | 2.89% | 7,728 |
| 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 |