tiprankstipranks
Trending News
More News >
HemoGenyx Pharmaceuticals Plc (GB:HEMO)
LSE:HEMO
UK Market

HemoGenyx Pharmaceuticals Plc (HEMO) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
150.33
157.00
150.00
153.25
153.25
0.00%
42,815
1.49
Jun 27, 2025
150.00
164.27
149.62
153.25
153.25
-0.65%
102,668
3.78
Jun 26, 2025
150.20
156.50
150.16
154.25
154.25
+1.31%
37,400
1.39
Jun 25, 2025
165.00
170.50
150.00
152.25
152.25
-10.04%
64,831
2.47
Jun 24, 2025
168.50
170.50
168.00
169.25
169.25
-0.29%
8,271
0.30
Jun 23, 2025
177.50
177.50
168.58
169.75
169.75
-1.45%
21,124
0.77
Jun 20, 2025
170.00
179.50
170.00
172.25
172.25
-1.57%
4,854
0.17
Jun 19, 2025
172.00
179.50
170.36
175.00
175.00
+0.72%
3,152
0.11
Jun 18, 2025
170.50
179.50
170.00
173.75
173.75
+0.87%
24,387
0.81
Jun 17, 2025
175.00
179.50
170.23
172.25
172.25
0.00%
12,538
0.42
Jun 16, 2025
175.00
182.15
170.14
172.25
172.25
-2.96%
27,016
0.89
Jun 13, 2025
175.50
176.29
175.50
177.50
177.50
+0.14%
1,612
0.05
Jun 12, 2025
175.50
185.00
175.00
177.25
177.25
+1.00%
1,838
0.04
Jun 11, 2025
176.10
180.00
176.10
175.50
175.50
-1.13%
2,554
0.06
Jun 10, 2025
175.50
176.10
175.50
177.50
177.50
0.00%
2,498
0.06
Jun 09, 2025
179.50
179.50
175.50
177.50
177.50
+0.14%
743
0.02
Jun 06, 2025
183.06
184.05
175.00
177.25
177.25
0.00%
13,047
0.30
Jun 05, 2025
175.00
179.50
175.00
177.25
177.25
0.00%
5,000
0.11
Jun 04, 2025
179.50
179.50
176.80
177.25
177.25
-0.70%
22,960
0.52
Jun 03, 2025
175.50
185.00
173.50
178.50
178.50
+2.15%
302,146
7.63
Jun 02, 2025
175.00
179.50
173.00
174.75
174.75
-0.85%
23,058
0.58
May 30, 2025
177.00
179.50
175.00
176.25
176.25
0.00%
4,546
0.11
May 29, 2025
177.70
179.50
177.48
176.25
176.25
-0.70%
13,206
0.33
May 28, 2025
179.50
179.50
175.50
177.50
177.50
-0.14%
3,122
0.08
May 27, 2025
179.50
179.50
175.90
177.75
177.75
+0.57%
7,491
0.18
May 23, 2025
178.00
179.37
177.00
176.75
176.75
+0.14%
29,614
0.70
May 22, 2025
178.00
178.00
176.05
176.50
176.50
0.00%
12,593
0.29
May 21, 2025
175.00
178.99
175.00
176.50
176.50
-0.56%
1,531
0.04
May 20, 2025
179.60
179.60
178.99
177.50
177.50
-0.14%
5,789
0.13
May 19, 2025
177.80
179.78
175.50
177.75
177.75
+0.14%
11,564
0.27
May 16, 2025
177.00
180.50
173.41
177.50
177.50
-0.28%
121,492
2.92
May 15, 2025
183.73
183.73
177.00
178.00
178.00
-0.42%
13,351
0.32
May 14, 2025
180.00
180.50
178.35
178.75
178.75
-0.14%
301,592
8.13
May 13, 2025
180.50
183.00
178.00
179.00
179.00
-2.05%
35,870
0.98
May 12, 2025
182.60
184.78
180.50
182.75
182.75
+0.69%
6,991
0.19
May 09, 2025
186.00
186.00
180.10
181.50
181.50
-0.82%
3,467
0.09
May 08, 2025
189.05
189.23
180.50
183.00
183.00
-0.27%
15,892
0.43
May 07, 2025
187.00
187.00
180.50
183.50
183.50
-0.14%
8,528
0.23
May 06, 2025
185.00
190.00
181.45
183.75
183.75
-0.41%
6,657
0.18
May 02, 2025
186.50
191.50
180.50
184.50
184.50
+2.50%
38,757
1.07
May 01, 2025
180.50
182.00
178.00
180.00
180.00
-0.96%
16,468
0.45
Apr 30, 2025
183.00
183.00
180.50
181.75
181.75
0.00%
9,688
0.27
Apr 29, 2025
182.50
183.00
180.00
181.75
181.75
-0.27%
20,760
0.57
Apr 28, 2025
180.50
185.00
180.00
182.25
182.25
-0.55%
8,567
0.23
Apr 25, 2025
189.50
189.50
180.50
183.25
183.25
-0.14%
27,944
0.77
Apr 24, 2025
182.50
189.15
180.00
183.50
183.50
-0.94%
34,718
0.97
Apr 23, 2025
182.00
193.50
182.00
185.25
185.25
0.00%
11,568
0.33
Apr 22, 2025
167.50
194.00
167.50
185.25
185.25
+7.39%
65,950
1.91
Apr 17, 2025
172.50
172.50
165.50
172.50
172.50
+0.88%
41,413
1.21
Apr 16, 2025
168.50
173.90
165.75
171.00
171.00
+0.59%
23,526
0.69
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis