Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 685.00
+5.00 (0.74%)
May 6, 2026, 4:35 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 690.00 | 690.60 | 675.00 | 680.60 | - | 0.09% | 9,779 |
| 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 | 825.00 | 804.00 | 804.00 | 804.00 | -6.13% | 7,277 |
| Apr 21, 2026 | 865.85 | 882.00 | 821.00 | 856.50 | 856.50 | 7.87% | 14,496 |
| Apr 20, 2026 | 844.00 | 844.00 | 794.00 | 794.00 | 794.00 | -11.78% | 9,789 |
| Apr 17, 2026 | 914.00 | 940.00 | 816.00 | 900.00 | 900.00 | -1.75% | 31,297 |
| Apr 16, 2026 | 904.00 | 919.00 | 894.00 | 916.00 | 916.00 | 4.09% | 7,883 |
| Apr 15, 2026 | 922.00 | 959.00 | 826.06 | 880.00 | 880.00 | 1.73% | 14,072 |
| 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 | 936.20 | 980.00 | 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 |
| Mar 31, 2026 | 892.00 | 1,000.00 | 892.00 | 970.00 | 970.00 | 2.11% | 25,666 |
| Mar 30, 2026 | 978.00 | 978.00 | 918.00 | 950.00 | 950.00 | -2.91% | 17,507 |
| Mar 27, 2026 | 992.00 | 1,035.00 | 904.00 | 978.50 | 978.50 | -4.07% | 7,736 |
| Mar 26, 2026 | 976.00 | 1,035.00 | 890.76 | 1,020.00 | 1,020.00 | 1.49% | 23,877 |
| Mar 25, 2026 | 950.00 | 1,015.00 | 916.00 | 1,005.00 | 1,005.00 | 5.13% | 9,800 |
| Mar 24, 2026 | 1,020.00 | 1,020.00 | 920.00 | 956.00 | 956.00 | -8.08% | 15,756 |
| Mar 23, 2026 | 982.00 | 1,040.00 | 902.00 | 1,040.00 | 1,040.00 | 13.54% | 14,356 |
| Mar 20, 2026 | 992.00 | 1,020.00 | 802.00 | 916.00 | 916.00 | -9.75% | 60,051 |
| Mar 19, 2026 | 1,090.00 | 1,125.00 | 992.00 | 1,015.00 | 1,015.00 | -7.09% | 26,541 |
| Mar 18, 2026 | 1,095.00 | 1,195.00 | 1,060.00 | 1,092.50 | 1,092.50 | -1.80% | 8,458 |
| Mar 17, 2026 | 1,125.00 | 1,200.00 | 1,090.00 | 1,112.50 | 1,112.50 | -1.98% | 19,122 |
| Mar 16, 2026 | 1,150.00 | 1,200.00 | 1,055.00 | 1,135.00 | 1,135.00 | -0.87% | 9,418 |
| Mar 13, 2026 | 1,090.00 | 1,200.00 | 1,065.00 | 1,145.00 | 1,145.00 | 2.92% | 16,810 |
| Mar 12, 2026 | 1,125.00 | 1,150.00 | 1,075.00 | 1,112.50 | 1,112.50 | 2.06% | 8,505 |
| Mar 11, 2026 | 1,125.00 | 1,185.00 | 1,045.00 | 1,090.00 | 1,090.00 | -3.11% | 17,586 |
| Mar 10, 2026 | 1,060.00 | 1,200.00 | 1,060.00 | 1,125.00 | 1,125.00 | -0.22% | 20,431 |
| Mar 9, 2026 | 922.00 | 1,199.28 | 920.00 | 1,127.50 | 1,127.50 | 7.38% | 27,233 |
| Mar 6, 2026 | 922.00 | 1,050.00 | 922.00 | 1,050.00 | 1,050.00 | 5.69% | 8,169 |
| Mar 5, 2026 | 890.00 | 1,045.00 | 890.00 | 993.50 | 993.50 | 5.80% | 8,695 |
| Mar 4, 2026 | 988.00 | 994.00 | 882.00 | 939.00 | 939.00 | -3.20% | 2,036 |
| Mar 3, 2026 | 988.00 | 1,095.00 | 880.00 | 970.00 | 970.00 | -4.43% | 61,867 |
| Mar 2, 2026 | 1,040.00 | 1,185.00 | 962.00 | 1,015.00 | 1,015.00 | -8.35% | 15,340 |
| Feb 27, 2026 | 1,075.00 | 1,170.00 | 1,055.00 | 1,107.50 | 1,107.50 | 0.45% | 14,318 |
| Feb 26, 2026 | 1,000.00 | 1,220.00 | 1,000.00 | 1,102.50 | 1,102.50 | 2.08% | 28,196 |
| Feb 25, 2026 | 1,085.00 | 1,220.00 | 1,020.00 | 1,080.00 | 1,080.00 | -5.26% | 32,380 |
| Feb 24, 2026 | 1,120.00 | 1,200.00 | 1,015.00 | 1,140.00 | 1,140.00 | 8.99% | 36,070 |
| Feb 23, 2026 | 980.00 | 1,100.00 | 947.57 | 1,046.00 | 1,046.00 | 4.70% | 32,556 |