UK markets closed

Hemogenyx Pharmaceuticals Plc (HEMO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.5650-0.0020 (-0.13%)
At close: 04:20PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.53501.62001.52601.56501.56506,130,744
02 May 20241.55001.61801.53701.56701.56704,833,427
01 May 20241.54201.60001.53301.56501.56501,222,010
30 Apr 20241.53001.58001.50301.55601.55603,646,685
29 Apr 20241.62201.69001.54401.54801.548010,976,229
26 Apr 20241.64801.68001.60001.65001.65001,887,786
25 Apr 20241.60001.69801.53301.58501.58505,559,012
24 Apr 20241.69801.70001.58301.60801.60805,063,450
23 Apr 20241.61401.70001.60201.62901.62904,149,071
22 Apr 20241.62201.69801.59701.61501.61505,660,865
19 Apr 20241.64201.66901.58701.64101.64105,990,463
18 Apr 20241.63801.68801.60201.67101.671012,610,160
17 Apr 20241.59001.64801.55001.60001.60003,873,338
16 Apr 20241.65001.65001.58001.60001.60003,319,761
15 Apr 20241.60001.64801.58001.59901.59903,035,719
12 Apr 20241.56001.64801.55001.61501.61504,140,471
11 Apr 20241.58001.64801.57801.61301.61303,130,344
10 Apr 20241.55001.62801.55001.61401.61406,362,255
09 Apr 20241.60001.69801.55201.59901.599013,507,580
08 Apr 20241.63001.70001.58001.62301.623027,279,631
05 Apr 20241.69801.70001.58801.63401.634024,863,949
04 Apr 20241.60001.61801.59101.60901.60907,304,254
03 Apr 20241.68001.68001.56201.62301.623010,362,241
02 Apr 20241.73001.76801.56701.64901.649013,505,906
28 Mar 20241.74001.79501.72001.76001.76007,822,292
27 Mar 20241.76001.78501.70401.76301.76309,506,967
26 Mar 20241.74501.83001.69501.77501.775015,308,524
25 Mar 20241.68501.75001.67201.72301.72304,265,688
22 Mar 20241.67001.72501.65201.71001.71006,068,509
21 Mar 20241.62001.70001.62001.69001.69009,021,459
20 Mar 20241.65001.70001.60001.63301.633013,347,455
19 Mar 20241.70001.77501.68001.69001.69004,046,437
18 Mar 20241.75501.78501.73501.74001.740011,872,509
15 Mar 20241.74501.79001.65501.76801.768010,902,688
14 Mar 20241.71501.74001.66601.68501.68507,570,109
13 Mar 20241.75001.78501.71001.73001.730014,561,857
12 Mar 20241.79001.83301.74001.76301.763013,394,786
11 Mar 20241.80001.85001.77501.79001.790010,577,744
08 Mar 20241.79001.84001.73401.82801.828064,400,048
07 Mar 20241.80001.83001.75501.80801.808042,370,622
06 Mar 20241.86001.89001.77501.80801.808027,399,899
05 Mar 20241.87001.94501.82501.86501.865017,434,426
04 Mar 20241.99001.99501.85001.88501.885028,248,357
01 Mar 20241.96002.18001.92001.95001.950040,021,784
29 Feb 20242.10002.10001.80501.91801.918081,249,597
28 Feb 20242.85003.09002.22002.50502.505026,738,524
27 Feb 20242.91003.15002.80002.94502.94508,410,506
26 Feb 20243.00003.19002.81003.01503.01505,685,818
23 Feb 20243.10003.15002.81003.07503.07504,410,936
22 Feb 20243.10003.15002.81003.10503.10505,602,933
21 Feb 20243.00003.30003.00003.08003.08004,972,759
20 Feb 20243.25003.50003.01003.13003.13006,162,930
19 Feb 20243.47003.70003.21003.35503.35502,257,193
16 Feb 20244.00004.00003.10003.22003.220019,536,654
15 Feb 20243.05003.39002.85003.07003.07009,355,219
14 Feb 20243.40003.74003.06003.19503.195030,922,204
13 Feb 20243.20003.59002.94003.01003.010022,983,239
12 Feb 20244.00004.49003.15003.37503.375031,492,660
09 Feb 20246.30007.13403.51003.95503.9550130,260,027
08 Feb 20243.90004.00003.80003.90003.90005,467,536
07 Feb 20243.71004.00003.36003.95003.95009,796,195
06 Feb 20243.90004.10003.60003.80003.80008,597,081
05 Feb 20243.50004.30003.15003.75003.750021,175,281
02 Feb 20243.65004.00003.50003.65003.650015,994,263
01 Feb 20243.35003.50003.00003.40003.40008,529,298
31 Jan 20243.40003.80003.20003.35003.350012,204,476
30 Jan 20242.65003.40002.53303.40003.400012,053,360
29 Jan 20242.90002.94002.50002.65002.65009,441,671
26 Jan 20242.90003.00002.70002.70002.70004,271,744
25 Jan 20242.90003.00602.80002.90002.90002,701,310
24 Jan 20243.05003.15002.71502.90002.90005,705,821
23 Jan 20242.85003.20002.70003.05003.050014,575,382
22 Jan 20242.60003.00002.50002.85002.850013,072,214
19 Jan 20242.55002.86902.50002.71002.710013,068,566
18 Jan 20242.35002.60002.30002.50002.50006,276,004
17 Jan 20242.25002.40002.22002.35002.35003,119,944
16 Jan 20242.35002.50002.10002.25002.250016,876,099
15 Jan 20242.15002.30002.10002.20002.20003,243,926
12 Jan 20242.20002.30002.10002.25002.25001,534,597
11 Jan 20242.15002.30002.00002.20002.20002,205,379
10 Jan 20242.15002.21002.03002.15002.15002,522,383
09 Jan 20242.15002.21002.06802.15002.15001,440,496
08 Jan 20242.30002.60002.03202.20002.200015,210,891
05 Jan 20242.30002.40002.20002.30002.30001,604,820
04 Jan 20242.20002.42002.10002.42002.42001,358,027
03 Jan 20242.20002.30002.10002.20002.20001,818,247
02 Jan 20242.30002.37502.10002.20002.20002,051,683
29 Dec 20232.10002.37002.00002.30002.30003,193,221
28 Dec 20232.15002.30002.00002.00002.00001,993,422
27 Dec 20232.10002.30002.10002.15002.15001,207,515
22 Dec 20232.10002.20002.00002.10002.1000407,562
21 Dec 20232.10002.20002.00002.10002.10001,980,913
20 Dec 20232.17502.25002.02202.10002.10004,472,331
19 Dec 20232.22502.25002.10002.17502.1750933,430
18 Dec 20232.30002.40002.11002.22502.22501,477,027
15 Dec 20232.15002.40002.14102.30002.30002,617,458
14 Dec 20232.10002.20002.05002.15002.15002,854,436
13 Dec 20232.15002.15002.05002.10002.10002,715,482
12 Dec 20232.17502.20002.10002.15002.15001,631,979
11 Dec 20232.17502.20002.15002.17502.1750681,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...