LSE - Delayed Quote GBp

Hemogenyx Pharmaceuticals Plc (HEMO.L)

Compare
392.50
-7.50
(-1.88%)
At close: January 10 at 4:23:16 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 390.00 400.00 379.00 392.50 392.50 5,990
Jan 9, 2025 400.00 402.95 375.00 400.00 400.00 3,740
Jan 8, 2025 380.00 400.00 360.00 387.50 387.50 5,763
Jan 7, 2025 400.00 420.00 390.00 400.00 400.00 2,561
Jan 6, 2025 400.00 419.00 395.00 405.00 405.00 7,520
Jan 3, 2025 415.00 420.00 390.10 408.50 408.50 30,225
Jan 2, 2025 415.00 419.10 390.10 419.10 419.10 4,215
Dec 31, 2024 400.00 414.25 400.00 405.00 405.00 2,302
Dec 30, 2024 400.00 420.00 386.00 414.00 414.00 7,757
Dec 27, 2024 375.00 393.27 370.00 391.50 391.50 13,119
Dec 24, 2024 358.80 373.90 358.80 370.00 370.00 12,757
Dec 23, 2024 340.00 358.50 333.00 358.50 358.50 7,935
Dec 20, 2024 335.00 343.40 310.00 343.40 343.40 17,825
Dec 19, 2024 335.00 340.00 300.00 322.50 322.50 33,557
Dec 18, 2024 335.00 358.75 312.20 320.00 320.00 11,406
Dec 17, 2024 380.00 380.00 270.00 350.00 350.00 137,706
Dec 16, 2024 420.00 420.00 350.00 378.00 378.00 37,869
Dec 13, 2024 1:400 Stock Splits
Dec 13, 2024 400.00 421.70 400.00 420.00 420.00 9,040
Dec 12, 2024 410.40 460.00 360.80 430.00 430.00 9,187
Dec 11, 2024 380.00 440.00 360.80 410.00 410.00 24,457
Dec 10, 2024 420.80 499.20 384.00 409.60 409.60 14,226
Dec 9, 2024 412.80 471.20 380.00 445.60 445.60 17,683
Dec 6, 2024 464.00 550.00 420.40 440.00 440.00 29,266
Dec 5, 2024 472.00 500.00 440.80 464.40 464.40 9,334
Dec 4, 2024 479.20 500.00 440.80 464.40 464.40 10,431
Dec 3, 2024 460.00 480.00 400.80 464.00 464.00 9,558
Dec 2, 2024 460.00 480.00 400.80 430.40 430.40 9,878
Nov 29, 2024 460.80 500.00 420.80 450.40 450.40 22,881
Nov 28, 2024 432.00 500.00 400.80 470.00 470.00 19,553
Nov 27, 2024 388.00 439.20 340.40 428.00 428.00 52,089
Nov 26, 2024 388.00 439.20 348.00 410.80 410.80 38,440
Nov 25, 2024 440.80 520.00 334.00 372.40 372.40 158,640
Nov 22, 2024 700.00 780.00 351.20 480.00 480.00 257,173
Nov 21, 2024 540.80 639.20 540.80 610.00 610.00 9,862
Nov 20, 2024 600.00 640.00 540.80 574.00 574.00 25,232
Nov 19, 2024 500.80 680.00 500.80 609.60 609.60 75,311
Nov 18, 2024 499.20 556.00 454.40 544.00 544.00 48,121
Nov 15, 2024 400.80 499.20 400.80 480.00 480.00 40,898
Nov 14, 2024 428.80 459.20 400.00 419.60 419.60 14,499
Nov 13, 2024 428.80 460.00 428.80 464.40 464.40 19,603
Nov 12, 2024 500.00 500.00 420.80 444.00 444.00 30,238
Nov 11, 2024 480.00 480.00 400.00 464.00 464.00 161,558
Nov 8, 2024 480.80 536.00 480.80 506.00 506.00 21,016
Nov 7, 2024 480.00 579.20 480.00 516.80 516.80 19,222
Nov 6, 2024 520.00 579.20 500.80 518.00 518.00 6,802
Nov 5, 2024 500.80 559.20 500.80 540.00 540.00 8,794
Nov 4, 2024 520.80 579.20 503.60 530.00 530.00 4,379
Nov 1, 2024 520.80 559.20 520.80 530.00 530.00 5,336
Oct 31, 2024 520.80 559.20 520.80 538.00 538.00 2,919
Oct 30, 2024 540.80 635.20 520.80 556.00 556.00 18,980
Oct 29, 2024 520.00 567.20 520.00 530.40 530.40 16,122
Oct 28, 2024 620.00 632.80 520.80 540.00 540.00 29,777
Oct 25, 2024 536.00 605.20 520.80 596.00 596.00 19,879
Oct 24, 2024 480.00 535.60 440.80 500.80 500.80 18,215
Oct 23, 2024 559.20 560.00 476.00 476.00 476.00 23,091
Oct 22, 2024 540.00 599.20 534.80 529.60 529.60 11,953
Oct 21, 2024 580.00 620.00 520.80 553.60 553.60 37,010
Oct 18, 2024 459.20 640.00 432.80 564.40 564.40 116,214
Oct 17, 2024 440.80 507.60 436.00 445.60 445.60 13,839
Oct 16, 2024 454.00 495.20 445.60 450.00 450.00 37,008
Oct 15, 2024 479.20 479.20 440.00 466.00 466.00 32,326
Oct 14, 2024 496.80 537.20 448.00 464.00 464.00 68,280
Oct 11, 2024 539.20 539.20 495.60 519.60 519.60 5,142
Oct 10, 2024 539.20 539.20 498.40 526.00 526.00 12,588
Oct 9, 2024 539.20 539.20 480.80 520.00 520.00 12,535
Oct 8, 2024 539.20 539.20 491.20 517.20 517.20 12,675
Oct 7, 2024 580.00 580.40 508.40 526.40 526.40 40,374
Oct 4, 2024 600.00 656.40 580.00 591.60 591.60 13,402
Oct 3, 2024 600.00 679.20 580.80 593.60 593.60 41,429
Oct 2, 2024 628.00 1,200.00 600.80 629.60 629.60 112,227
Oct 1, 2024 679.20 679.20 620.80 642.00 642.00 5,013
Sep 30, 2024 680.00 680.00 620.80 646.00 646.00 11,634
Sep 27, 2024 660.80 719.20 520.00 646.40 646.40 52,852
Sep 26, 2024 680.00 720.00 660.80 706.00 706.00 25,712
Sep 25, 2024 639.20 720.00 620.00 666.80 666.80 46,401
Sep 24, 2024 619.20 639.20 600.00 626.00 626.00 16,590
Sep 23, 2024 600.00 639.20 580.80 594.40 594.40 11,005
Sep 20, 2024 580.80 599.20 560.80 589.60 589.60 5,710
Sep 19, 2024 568.00 598.80 568.00 580.00 580.00 7,861
Sep 18, 2024 600.00 639.20 564.00 584.00 584.00 19,532
Sep 17, 2024 612.00 670.40 603.60 606.40 606.40 10,249
Sep 16, 2024 660.80 719.20 620.00 630.00 630.00 15,454
Sep 13, 2024 639.20 720.00 622.40 670.40 670.40 46,002
Sep 12, 2024 544.00 668.00 540.80 640.00 640.00 58,973
Sep 11, 2024 525.60 544.00 520.00 538.40 538.40 13,271
Sep 10, 2024 520.00 558.40 513.60 534.40 534.40 9,887
Sep 9, 2024 556.80 560.00 500.00 544.00 544.00 14,603
Sep 6, 2024 500.00 532.00 500.00 519.60 519.60 1,855
Sep 5, 2024 512.80 547.20 512.80 530.00 530.00 1,868
Sep 4, 2024 512.80 543.20 512.00 527.60 527.60 10,381
Sep 3, 2024 536.00 559.20 520.00 525.20 525.20 6,598
Sep 2, 2024 532.00 559.20 508.40 528.40 528.40 27,076
Aug 30, 2024 515.20 539.20 508.40 523.60 523.60 9,503
Aug 29, 2024 508.00 520.00 508.00 516.40 516.40 8,050
Aug 28, 2024 520.00 560.00 508.00 560.00 560.00 4,727
Aug 27, 2024 512.40 539.20 508.00 523.60 523.60 2,970
Aug 23, 2024 540.00 540.00 500.00 517.60 517.60 7,910
Aug 22, 2024 520.80 559.20 520.00 539.60 539.60 3,381
Aug 21, 2024 560.00 560.00 526.80 536.00 536.00 5,737
Aug 20, 2024 540.80 579.20 528.80 547.60 547.60 7,389
Aug 19, 2024 560.00 560.00 540.80 550.00 550.00 5,798
Aug 16, 2024 547.20 560.00 518.00 552.80 552.80 13,363
Aug 15, 2024 548.00 548.00 516.80 534.00 534.00 4,210
Aug 14, 2024 524.00 548.00 506.40 521.20 521.20 4,401
Aug 13, 2024 489.60 528.00 480.00 530.40 530.40 23,928
Aug 12, 2024 496.80 519.20 493.60 509.60 509.60 4,104
Aug 9, 2024 496.80 519.20 496.80 509.60 509.60 2,185
Aug 8, 2024 507.20 519.20 499.20 509.60 509.60 2,985
Aug 7, 2024 497.60 519.20 497.60 509.60 509.60 1,803
Aug 6, 2024 484.00 520.00 468.40 508.00 508.00 12,618
Aug 5, 2024 500.80 508.00 465.60 489.20 489.20 15,344
Aug 2, 2024 519.20 520.80 500.00 510.00 510.00 3,642
Aug 1, 2024 508.80 539.20 500.00 522.00 522.00 3,626
Jul 31, 2024 528.00 539.20 500.00 518.00 518.00 10,723
Jul 30, 2024 520.80 540.00 500.80 526.00 526.00 11,628
Jul 29, 2024 533.60 555.20 514.00 529.60 529.60 4,399
Jul 26, 2024 540.00 559.20 520.80 548.00 548.00 8,959
Jul 25, 2024 512.80 535.60 505.60 528.00 528.00 30,539
Jul 24, 2024 528.00 532.00 512.00 522.40 522.40 10,617
Jul 23, 2024 540.00 540.00 516.80 524.40 524.40 3,598
Jul 22, 2024 520.00 540.00 509.60 532.00 532.00 14,807
Jul 19, 2024 507.60 520.00 504.80 514.40 514.40 2,289
Jul 18, 2024 520.00 520.00 502.80 512.00 512.00 12,348
Jul 17, 2024 500.80 520.00 500.80 511.60 511.60 10,805
Jul 16, 2024 500.80 526.00 500.80 509.60 509.60 6,722
Jul 15, 2024 512.00 527.20 502.00 510.00 510.00 9,147
Jul 12, 2024 520.00 527.20 496.00 519.60 519.60 19,861
Jul 11, 2024 497.60 539.20 495.20 509.60 509.60 16,693
Jul 10, 2024 488.00 534.80 488.00 502.40 502.40 8,456
Jul 9, 2024 508.00 539.20 500.80 519.60 519.60 2,655
Jul 8, 2024 508.00 539.20 492.40 526.80 526.80 5,103
Jul 5, 2024 495.20 539.20 488.00 522.80 522.80 7,261
Jul 4, 2024 500.80 539.20 493.20 516.00 516.00 5,336
Jul 3, 2024 501.60 527.60 496.80 515.60 515.60 9,194
Jul 2, 2024 519.20 539.20 488.80 508.00 508.00 5,223
Jul 1, 2024 516.00 535.20 492.40 512.40 512.40 7,277
Jun 28, 2024 516.00 539.20 508.80 524.00 524.00 13,369
Jun 27, 2024 520.00 539.20 496.00 516.00 516.00 43,286
Jun 26, 2024 512.80 539.20 512.80 524.00 524.00 2,576
Jun 25, 2024 512.80 535.60 502.00 528.00 528.00 17,826
Jun 24, 2024 524.00 540.00 512.00 526.00 526.00 9,004
Jun 21, 2024 539.20 539.20 520.00 531.20 531.20 3,124
Jun 20, 2024 536.00 559.20 517.20 524.00 524.00 16,307
Jun 19, 2024 528.00 559.20 528.00 547.60 547.60 3,034
Jun 18, 2024 559.20 560.00 532.80 547.60 547.60 11,326
Jun 17, 2024 580.80 619.20 525.20 535.60 535.60 33,912
Jun 14, 2024 568.00 595.20 560.00 570.00 570.00 9,035
Jun 13, 2024 570.40 619.20 563.60 580.40 580.40 3,403
Jun 12, 2024 580.80 597.60 572.00 588.80 588.80 11,937
Jun 11, 2024 620.00 620.00 585.20 594.40 594.40 6,374
Jun 10, 2024 611.20 616.40 588.80 610.00 610.00 25,302
Jun 7, 2024 604.00 611.20 591.20 603.60 603.60 5,065
Jun 6, 2024 611.20 612.00 568.80 606.00 606.00 21,298
Jun 5, 2024 570.40 612.00 560.00 590.00 590.00 2,847
Jun 4, 2024 575.60 600.00 560.80 586.00 586.00 9,545
Jun 3, 2024 600.00 600.00 564.00 573.60 573.60 9,202
May 31, 2024 608.00 608.00 568.00 590.00 590.00 14,465
May 30, 2024 580.00 612.00 580.00 596.40 596.40 1,225
May 29, 2024 584.00 620.00 572.00 590.00 590.00 10,354
May 28, 2024 620.00 620.00 580.00 599.60 599.60 3,743
May 24, 2024 580.00 615.60 560.00 590.00 590.00 5,648
May 23, 2024 600.00 620.00 584.40 606.00 606.00 7,721
May 22, 2024 600.00 620.00 580.00 600.00 600.00 3,116
May 21, 2024 588.00 614.40 568.00 606.00 606.00 10,825
May 20, 2024 580.00 620.00 568.40 584.00 584.00 9,055
May 17, 2024 600.00 620.00 580.00 606.00 606.00 7,846
May 16, 2024 608.00 640.00 586.00 596.00 596.00 12,553
May 15, 2024 608.00 639.60 608.00 624.00 624.00 3,531
May 14, 2024 620.00 647.60 608.00 624.00 624.00 15,059
May 13, 2024 640.00 648.00 610.00 638.00 638.00 16,270
May 10, 2024 600.00 632.00 588.00 616.00 616.00 12,324
May 9, 2024 607.20 632.00 600.80 610.00 610.00 5,113
May 8, 2024 608.00 632.00 600.00 615.20 615.20 8,427
May 7, 2024 640.00 640.00 608.40 626.00 626.00 8,301
May 3, 2024 612.00 648.00 610.40 626.00 626.00 15,326
May 2, 2024 620.00 647.20 614.80 626.80 626.80 12,083
May 1, 2024 616.80 640.00 613.20 626.00 626.00 3,055
Apr 30, 2024 612.00 632.00 601.20 622.40 622.40 9,116
Apr 29, 2024 648.80 676.00 617.60 619.20 619.20 27,440
Apr 26, 2024 659.20 672.00 640.00 660.00 660.00 4,719
Apr 25, 2024 640.00 679.20 613.20 634.00 634.00 13,897
Apr 24, 2024 679.20 680.00 633.20 643.20 643.20 12,658
Apr 23, 2024 645.60 680.00 640.80 651.60 651.60 10,372
Apr 22, 2024 648.80 679.20 638.80 646.00 646.00 14,152
Apr 19, 2024 656.80 667.60 634.80 656.40 656.40 14,976
Apr 18, 2024 655.20 675.20 640.80 668.40 668.40 31,525
Apr 17, 2024 636.00 659.20 620.00 640.00 640.00 9,683
Apr 16, 2024 660.00 660.00 632.00 640.00 640.00 8,299
Apr 15, 2024 640.00 659.20 632.00 639.60 639.60 7,589
Apr 12, 2024 624.00 659.20 620.00 646.00 646.00 10,351
Apr 11, 2024 632.00 659.20 631.20 645.20 645.20 7,825
Apr 10, 2024 620.00 651.20 620.00 645.60 645.60 15,905
Apr 9, 2024 640.00 679.20 620.80 639.60 639.60 33,768
Apr 8, 2024 652.00 680.00 632.00 649.20 649.20 68,199
Apr 5, 2024 679.20 680.00 635.20 653.60 653.60 62,159
Apr 4, 2024 640.00 647.20 636.40 643.60 643.60 18,260
Apr 3, 2024 672.00 672.00 624.80 649.20 649.20 25,905
Apr 2, 2024 692.00 707.20 626.80 659.60 659.60 33,764
Mar 28, 2024 696.00 718.00 688.00 704.00 704.00 19,555
Mar 27, 2024 704.00 714.00 681.60 705.20 705.20 23,767
Mar 26, 2024 698.00 732.00 678.00 710.00 710.00 38,271
Mar 25, 2024 674.00 700.00 668.80 689.20 689.20 10,664
Mar 22, 2024 668.00 690.00 660.80 684.00 684.00 15,171
Mar 21, 2024 648.00 680.00 648.00 676.00 676.00 22,553
Mar 20, 2024 660.00 680.00 640.00 653.20 653.20 33,368
Mar 19, 2024 680.00 710.00 672.00 676.00 676.00 10,116
Mar 18, 2024 702.00 714.00 694.00 696.00 696.00 29,681
Mar 15, 2024 698.00 716.00 662.00 707.20 707.20 27,256
Mar 14, 2024 686.00 696.00 666.40 674.00 674.00 18,925
Mar 13, 2024 700.00 714.00 684.00 692.00 692.00 36,404
Mar 12, 2024 716.00 733.20 696.00 705.20 705.20 33,486
Mar 11, 2024 720.00 740.00 710.00 716.00 716.00 26,444
Mar 8, 2024 716.00 736.00 693.60 731.20 731.20 161,000
Mar 7, 2024 720.00 732.00 702.00 723.20 723.20 105,926
Mar 6, 2024 744.00 756.00 710.00 723.20 723.20 68,499
Mar 5, 2024 748.00 778.00 730.00 746.00 746.00 43,586
Mar 4, 2024 796.00 798.00 740.00 754.00 754.00 70,620
Mar 1, 2024 784.00 872.00 768.00 780.00 780.00 100,054
Feb 29, 2024 840.00 840.00 722.00 767.20 767.20 203,123
Feb 28, 2024 1,140.00 1,236.00 888.00 1,002.00 1,002.00 66,846
Feb 27, 2024 1,164.00 1,260.00 1,120.00 1,178.00 1,178.00 21,026
Feb 26, 2024 1,200.00 1,276.00 1,124.00 1,206.00 1,206.00 14,214
Feb 23, 2024 1,240.00 1,260.00 1,124.00 1,230.00 1,230.00 11,027
Feb 22, 2024 1,240.00 1,260.00 1,124.00 1,242.00 1,242.00 14,007
Feb 21, 2024 1,200.00 1,320.00 1,200.00 1,232.00 1,232.00 12,431
Feb 20, 2024 1,300.00 1,400.00 1,204.00 1,252.00 1,252.00 15,407
Feb 19, 2024 1,388.00 1,480.00 1,284.00 1,342.00 1,342.00 5,642
Feb 16, 2024 1,600.00 1,600.00 1,240.00 1,288.00 1,288.00 48,841
Feb 15, 2024 1,220.00 1,356.00 1,140.00 1,228.00 1,228.00 23,388
Feb 14, 2024 1,360.00 1,496.00 1,224.00 1,278.00 1,278.00 77,305
Feb 13, 2024 1,280.00 1,436.00 1,176.00 1,204.00 1,204.00 57,458
Feb 12, 2024 1,600.00 1,796.00 1,260.00 1,350.00 1,350.00 78,731
Feb 9, 2024 2,520.00 2,853.60 1,404.00 1,582.00 1,582.00 325,650
Feb 8, 2024 1,560.00 1,600.00 1,520.00 1,560.00 1,560.00 13,668
Feb 7, 2024 1,484.00 1,600.00 1,344.00 1,580.00 1,580.00 24,490
Feb 6, 2024 1,560.00 1,640.00 1,440.00 1,520.00 1,520.00 21,492
Feb 5, 2024 1,400.00 1,720.00 1,260.00 1,500.00 1,500.00 52,938
Feb 2, 2024 1,460.00 1,600.00 1,400.00 1,460.00 1,460.00 39,985
Feb 1, 2024 1,340.00 1,400.00 1,200.00 1,360.00 1,360.00 21,323
Jan 31, 2024 1,360.00 1,520.00 1,280.00 1,340.00 1,340.00 30,511
Jan 30, 2024 1,060.00 1,360.00 1,013.20 1,360.00 1,360.00 30,133
Jan 29, 2024 1,160.00 1,176.00 1,000.00 1,060.00 1,060.00 23,604
Jan 26, 2024 1,160.00 1,200.00 1,080.00 1,080.00 1,080.00 10,679
Jan 25, 2024 1,160.00 1,202.40 1,120.00 1,160.00 1,160.00 6,753
Jan 24, 2024 1,220.00 1,260.00 1,086.00 1,160.00 1,160.00 14,264
Jan 23, 2024 1,140.00 1,280.00 1,080.00 1,220.00 1,220.00 36,438
Jan 22, 2024 1,040.00 1,200.00 1,000.00 1,140.00 1,140.00 32,680
Jan 19, 2024 1,020.00 1,147.60 1,000.00 1,084.00 1,084.00 32,671
Jan 18, 2024 940.00 1,040.00 920.00 1,000.00 1,000.00 15,690
Jan 17, 2024 900.00 960.00 888.00 940.00 940.00 7,799
Jan 16, 2024 940.00 1,000.00 840.00 900.00 900.00 42,190
Jan 15, 2024 860.00 920.00 840.00 880.00 880.00 8,109
Jan 12, 2024 880.00 920.00 840.00 900.00 900.00 3,836
Jan 11, 2024 860.00 920.00 800.00 880.00 880.00 5,513
Jan 10, 2024 860.00 884.00 812.00 860.00 860.00 6,305

Related Tickers

XTLB.TA XTL Biopharmaceuticals Ltd.
6.30
-5.97%
 
IMM.L ImmuPharma plc
3.5500
+1.43%
 
PRTC.L PureTech Health plc
140.00
-2.10%
 
AREC.L Arecor Therapeutics plc
58.50
-20.95%
 
FAB.L Fusion Antibodies plc
9.10
-1.73%
 
FARN.L Faron Pharmaceuticals Oy
200.00
0.00%
 
SAR.L Sareum Holdings plc
22.50
0.00%
 
SCLP.L Scancell Holdings plc
10.10
+3.59%
 
NAVB Navidea Biopharmaceuticals, Inc.
0.0001
0.00%
 
BONS.TA Bonus BioGroup Ltd.
15.60
+2.63%