XLON:HEMO
Hemogenyx Pharmaceuticals Plc Stock Price (Quote)
£1.57
-0.0020 (-0.128%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.50 | £1.70 | Friday, 3rd May 2024 HEMO.L stock ended at £1.57. This is 0.128% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.16% from a day low at £1.53 to a day high of £1.62. |
| 90 days | £1.50 | £7.13 | |
| 52 weeks | £1.10 | £7.13 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1.54 | £1.62 | £1.53 | £1.57 | 6 130 744 |
| May 02, 2024 | £1.62 | £1.62 | £1.54 | £1.57 | 4 835 398 |
| May 01, 2024 | £1.56 | £1.60 | £1.53 | £1.57 | 1 222 010 |
| Apr 30, 2024 | £1.56 | £1.58 | £1.50 | £1.56 | 3 646 685 |
| Apr 29, 2024 | £1.69 | £1.69 | £1.55 | £1.55 | 10 976 230 |
| Apr 26, 2024 | £1.60 | £1.68 | £1.60 | £1.65 | 1 887 734 |
| Apr 25, 2024 | £1.62 | £1.70 | £1.53 | £1.60 | 5 559 021 |
| Apr 24, 2024 | £1.70 | £1.70 | £1.58 | £1.61 | 5 125 269 |
| Apr 23, 2024 | £1.62 | £1.70 | £1.60 | £1.63 | 4 149 413 |
| Apr 22, 2024 | £1.62 | £1.70 | £1.60 | £1.62 | 5 660 453 |
| Apr 19, 2024 | £1.67 | £1.67 | £1.59 | £1.64 | 5 990 463 |
| Apr 18, 2024 | £1.64 | £1.69 | £1.60 | £1.67 | 13 610 160 |
| Apr 17, 2024 | £1.61 | £1.65 | £1.55 | £1.60 | 4 373 338 |
| Apr 16, 2024 | £1.62 | £1.65 | £1.58 | £1.60 | 3 322 585 |
| Apr 15, 2024 | £1.58 | £1.65 | £1.58 | £1.60 | 3 285 653 |
| Apr 12, 2024 | £1.56 | £1.65 | £1.55 | £1.62 | 4 211 920 |
| Apr 11, 2024 | £1.62 | £1.65 | £1.58 | £1.61 | 3 130 169 |
| Apr 10, 2024 | £1.56 | £1.63 | £1.55 | £1.61 | 6 398 600 |
| Apr 09, 2024 | £1.60 | £1.70 | £1.55 | £1.60 | 13 607 003 |
| Apr 08, 2024 | £1.64 | £1.70 | £1.58 | £1.62 | 33 278 593 |
| Apr 05, 2024 | £1.59 | £1.70 | £1.59 | £1.63 | 16 427 606 |
| Apr 04, 2024 | £1.60 | £1.65 | £1.57 | £1.61 | 7 303 593 |
| Apr 03, 2024 | £1.68 | £1.68 | £1.56 | £1.62 | 10 364 121 |
| Apr 02, 2024 | £1.76 | £1.76 | £1.76 | £1.76 | 0 |
| Mar 28, 2024 | £1.74 | £1.80 | £1.72 | £1.76 | 8 122 292 |
