1. Share Prices

  2. Hemogenyx Pharmaceuticals PLC (HEMO)

816.00p+85.00 (+11.63%)10 Sep 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hemogenyx Pharmaceuticals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025930.00p930.00p710.00p731.00p155,913
Sep 8, 2025900.00p1085.00p812.00p894.00p407,167
Sep 5, 2025560.00p850.00p552.00p758.00p285,816
Sep 4, 2025504.00p734.00p504.00p600.00p155,490
Sep 3, 2025714.00p734.52p500.00p537.00p315,378
Sep 2, 2025890.00p946.00p590.00p716.00p414,442
Sep 1, 2025600.00p990.00p556.00p910.00p725,496
Aug 29, 2025360.00p660.00p340.00p530.00p628,338
Aug 28, 2025312.00p370.00p310.00p345.00p289,134
Aug 27, 2025195.50p390.00p185.50p320.00p505,323
Aug 26, 2025168.50p210.00p168.50p187.50p270,513
Aug 22, 2025170.00p179.41p169.27p172.00p143,362
Aug 21, 2025165.50p173.58p161.42p169.75p52,083
Aug 20, 2025156.00p164.37p156.00p161.25p24,993
Aug 19, 2025156.00p159.50p151.00p157.75p23,979
Aug 18, 2025158.50p158.50p150.10p158.50p40,148
Aug 15, 2025147.50p158.00p147.13p153.25p89,429
Aug 14, 2025141.50p144.28p134.22p142.25p17,438
Aug 13, 2025141.50p141.50p133.04p137.75p39,143
Aug 12, 2025136.50p144.50p135.53p135.50p44,241
Aug 11, 2025142.00p148.50p136.78p140.75p30,050
Aug 8, 2025149.50p149.50p142.00p146.25p11,952
Aug 7, 2025147.50p152.50p142.00p142.00p22,226
Aug 6, 2025145.00p153.00p141.50p148.75p33,575
Aug 5, 2025141.00p145.00p130.00p142.50p93,882
Aug 4, 2025150.00p158.50p142.46p142.50p56,419
Aug 1, 2025154.60p157.50p150.38p154.25p14,284
Jul 31, 2025159.50p159.50p152.50p155.50p3,165
Jul 30, 2025158.03p159.50p152.85p156.75p3,718
Jul 29, 2025166.00p174.50p152.50p156.75p65,174
Jul 28, 2025172.50p183.00p166.00p167.75p44,503
Jul 25, 2025182.50p182.50p172.00p177.50p18,679
Jul 24, 2025172.50p182.50p172.50p178.00p18,137
Jul 23, 2025172.50p182.00p172.50p177.00p24,605
Jul 22, 2025150.00p183.00p141.50p176.25p140,669
Jul 21, 2025149.41p151.53p130.50p145.75p69,181
Jul 18, 2025133.50p135.17p128.50p131.75p17,514
Jul 17, 2025132.50p133.50p127.75p130.75p6,572
Jul 16, 2025132.00p133.43p130.06p132.25p39,688
Jul 15, 2025144.50p144.50p124.00p130.00p268,705
Jul 14, 2025144.50p145.00p139.65p142.00p23,303
Jul 11, 2025145.00p152.00p137.28p142.25p37,989
Jul 10, 2025150.00p156.50p143.00p145.00p38,074
Jul 9, 2025150.30p155.50p150.30p153.25p15,568
Jul 8, 2025150.33p156.18p150.25p153.25p14,505
Jul 7, 2025150.00p156.50p150.00p153.25p10,874
Jul 4, 2025155.99p156.18p150.25p153.25p91,796
Jul 3, 2025156.50p156.50p150.00p153.25p8,279
Jul 2, 2025150.51p156.18p150.51p153.25p30,048
Jul 1, 2025150.51p156.18p150.51p153.25p25,856
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,026.503.31
Close Brothers Group PLC484.603.02
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,963.50-12.38
Goodwin PLC10,450.00-5.86
Vistry Group PLC576.80-4.47
Relx PLC3,338.00-4.16
Computacenter PLC2,322.00-3.81
International Consolidated Airlines Group S.A.383.40-3.64