Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 808.66
+29.16 (3.74%)
Jun 16, 2026, 10:50 AM GMT
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 630.00 | 689.00 | 630.00 | 685.00 | 685.00 | 6.78% | 31,036 |
| May 13, 2026 | 615.00 | 650.00 | 615.00 | 641.50 | 641.50 | 0.86% | 10,900 |
| May 12, 2026 | 645.00 | 684.00 | 601.00 | 636.00 | 636.00 | -4.00% | 43,500 |
| May 11, 2026 | 680.00 | 699.00 | 637.07 | 662.50 | 662.50 | -3.92% | 19,358 |
| May 8, 2026 | 680.00 | 699.00 | 660.00 | 689.50 | 689.50 | -1.50% | 5,520 |
| May 7, 2026 | 700.00 | 700.00 | 675.46 | 700.00 | 700.00 | 2.19% | 23,586 |
| May 6, 2026 | 675.00 | 699.00 | 670.00 | 685.00 | 685.00 | 0.74% | 19,339 |
| May 5, 2026 | 660.00 | 700.00 | 660.00 | 680.00 | 680.00 | 0.52% | 40,440 |
| May 1, 2026 | 676.00 | 690.00 | 652.00 | 676.50 | 676.50 | 0.22% | 43,467 |
| Apr 30, 2026 | 675.00 | 700.00 | 659.99 | 675.00 | 675.00 | -0.74% | 43,971 |
| Apr 29, 2026 | 700.00 | 720.00 | 666.00 | 680.00 | 680.00 | -1.45% | 62,753 |
| Apr 28, 2026 | 801.00 | 822.00 | 680.00 | 690.00 | 690.00 | -14.07% | 130,245 |
| Apr 27, 2026 | 770.00 | 890.00 | 755.00 | 803.00 | 803.00 | -0.37% | 7,904 |
| Apr 24, 2026 | 820.00 | 844.00 | 741.00 | 806.00 | 806.00 | 2.48% | 23,254 |
| Apr 23, 2026 | 810.00 | 847.00 | 681.00 | 786.50 | 786.50 | -2.18% | 50,196 |
| Apr 22, 2026 | 825.00 | 908.00 | 800.24 | 804.00 | 804.00 | -6.13% | 7,278 |
| Apr 21, 2026 | 866.00 | 888.00 | 821.00 | 856.50 | 856.50 | 7.87% | 14,497 |
| Apr 20, 2026 | 844.00 | 907.00 | 794.00 | 794.00 | 794.00 | -11.78% | 9,913 |
| Apr 17, 2026 | 914.00 | 940.00 | 816.00 | 900.00 | 900.00 | -1.75% | 31,297 |
| Apr 16, 2026 | 895.00 | 924.00 | 876.84 | 916.00 | 916.00 | 4.09% | 7,884 |
| Apr 15, 2026 | 922.00 | 959.00 | 826.06 | 880.00 | 880.00 | 1.73% | 14,082 |
| Apr 14, 2026 | 932.00 | 993.00 | 865.00 | 865.00 | 865.00 | -11.37% | 38,940 |
| Apr 13, 2026 | 998.00 | 998.00 | 880.00 | 976.00 | 976.00 | 1.67% | 13,056 |
| Apr 10, 2026 | 919.00 | 1,000.00 | 918.05 | 960.00 | 960.00 | -0.57% | 20,279 |
| Apr 9, 2026 | 912.00 | 1,010.00 | 910.00 | 965.50 | 965.50 | - | 19,690 |
| Apr 8, 2026 | 891.00 | 1,004.00 | 891.00 | 965.50 | 965.50 | 2.17% | 31,533 |
| Apr 7, 2026 | 901.00 | 997.00 | 890.00 | 945.00 | 945.00 | -0.53% | 67,654 |
| Apr 2, 2026 | 932.00 | 1,025.00 | 900.00 | 950.00 | 950.00 | -0.63% | 7,672 |
| Apr 1, 2026 | 900.00 | 1,020.00 | 900.00 | 956.00 | 956.00 | -1.44% | 11,515 |