Hemogenyx Pharmaceuticals Plc (LON:HEMO)
London · Delayed Price · Currency is GBP · Price in GBX 690.00
-20.00 (-2.82%)
Oct 15, 2026, 1:27 PM GMT
Hemogenyx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 691.11 | 710.00 | 611.70 | 690.00 | 690.00 | -2.82% | 29,484 |
| 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 |
| 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 |