HemoGenyx Pharmaceuticals Plc HEMO
LSE · United Kingdom · Health Technology
GBp 540.00+63.00 (+13.21%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 540.00 | +13.21% | GBp 461.19 | GBp 540.00 | GBp 460.50 | 23.52K |
| 2026-09-30 | GBp 477.00 | +0.95% | GBp 460.50 | GBp 495.00 | GBp 459.00 | 5.70K |
| 2026-09-29 | GBp 472.50 | -1.25% | GBp 456.40 | GBp 495.00 | GBp 450.00 | 5.38K |
| 2026-09-28 | GBp 478.50 | +3.24% | GBp 475.00 | GBp 480.00 | GBp 444.15 | 21.85K |
| 2026-09-25 | GBp 463.50 | +0.76% | GBp 468.48 | GBp 479.50 | GBp 451.50 | 4.57K |
| 2026-09-24 | GBp 460.00 | +1.10% | GBp 466.63 | GBp 480.00 | GBp 440.00 | 6.43K |
| 2026-09-23 | GBp 455.00 | -3.19% | GBp 430.50 | GBp 468.50 | GBp 430.50 | 28.13K |
| 2026-09-22 | GBp 470.00 | +2.17% | GBp 450.50 | GBp 479.50 | GBp 430.20 | 13.79K |
| 2026-09-21 | GBp 460.00 | +4.78% | GBp 440.00 | GBp 480.00 | GBp 430.50 | 11.75K |
| 2026-09-18 | GBp 439.00 | -5.59% | GBp 460.00 | GBp 479.00 | GBp 430.50 | 47.23K |
| 2026-09-17 | GBp 465.00 | +2.20% | GBp 458.50 | GBp 479.50 | GBp 450.00 | 6.92K |
| 2026-09-16 | GBp 455.00 | +2.36% | GBp 455.00 | GBp 480.00 | GBp 430.50 | 5.65K |
| 2026-09-15 | GBp 444.50 | -1.88% | GBp 470.00 | GBp 470.00 | GBp 430.50 | 14.36K |
| 2026-09-14 | GBp 453.00 | +3.66% | GBp 479.50 | GBp 479.50 | GBp 430.00 | 46.78K |
| 2026-09-11 | GBp 437.00 | -2.46% | GBp 479.00 | GBp 479.50 | GBp 431.86 | 46.14K |
| 2026-09-10 | GBp 448.00 | -8.57% | GBp 459.50 | GBp 489.50 | GBp 437.00 | 71.58K |
| 2026-09-09 | GBp 490.00 | +4.81% | GBp 490.00 | GBp 490.00 | GBp 442.29 | 52.72K |
| 2026-09-08 | GBp 467.50 | -6.97% | GBp 510.00 | GBp 510.00 | GBp 460.00 | 76.27K |
| 2026-09-07 | GBp 502.50 | -3.37% | GBp 495.50 | GBp 530.00 | GBp 480.50 | 58.43K |
| 2026-09-04 | GBp 520.00 | -7.14% | GBp 530.00 | GBp 590.00 | GBp 500.00 | 34.60K |
| 2026-09-03 | GBp 560.00 | +6.87% | GBp 530.00 | GBp 589.94 | GBp 515.00 | 7.29K |
| 2026-09-02 | GBp 524.00 | -7.26% | GBp 541.00 | GBp 589.00 | GBp 480.00 | 33.81K |
| 2026-09-01 | GBp 565.00 | +0.18% | GBp 552.50 | GBp 590.00 | GBp 540.00 | 7.15K |
| 2026-08-28 | GBp 564.00 | +1.44% | GBp 590.00 | GBp 590.00 | GBp 537.20 | 14.49K |
| 2026-08-27 | GBp 556.00 | -5.76% | GBp 570.00 | GBp 590.00 | GBp 546.23 | 25.16K |
| 2026-08-26 | GBp 590.00 | +0.34% | GBp 565.50 | GBp 590.00 | GBp 541.00 | 6.79K |
| 2026-08-25 | GBp 588.00 | +1.38% | GBp 587.00 | GBp 600.00 | GBp 539.00 | 40.32K |
| 2026-08-24 | GBp 580.00 | -2.36% | GBp 594.00 | GBp 629.00 | GBp 530.00 | 21.26K |
| 2026-08-21 | GBp 594.00 | -6.60% | GBp 636.00 | GBp 639.00 | GBp 591.00 | 5.74K |
| 2026-08-20 | GBp 636.00 | +2.91% | GBp 618.00 | GBp 640.00 | GBp 600.00 | 14.58K |
| 2026-08-19 | GBp 618.00 | -3.44% | GBp 640.00 | GBp 640.00 | GBp 600.00 | 2.08K |
| 2026-08-18 | GBp 640.00 | +5.26% | GBp 600.00 | GBp 640.00 | GBp 591.62 | 8.89K |
| 2026-08-17 | GBp 608.00 | +0.41% | GBp 630.00 | GBp 630.00 | GBp 580.00 | 11.31K |
| 2026-08-14 | GBp 605.50 | -2.34% | GBp 625.00 | GBp 639.00 | GBp 592.27 | 13.11K |
| 2026-08-13 | GBp 620.00 | -2.36% | GBp 621.00 | GBp 669.00 | GBp 620.00 | 4.54K |
| 2026-08-12 | GBp 635.00 | -3.05% | GBp 655.00 | GBp 683.00 | GBp 621.09 | 10.45K |
| 2026-08-11 | GBp 655.00 | +1.95% | GBp 669.00 | GBp 700.00 | GBp 631.00 | 11.60K |
| 2026-08-10 | GBp 642.50 | +1.18% | GBp 684.00 | GBp 690.00 | GBp 625.00 | 7.85K |
| 2026-08-07 | GBp 635.00 | -1.40% | GBp 622.00 | GBp 668.00 | GBp 621.00 | 14.52K |
| 2026-08-06 | GBp 644.00 | +0.63% | GBp 630.00 | GBp 669.00 | GBp 620.00 | 4.76K |
| 2026-08-05 | GBp 640.00 | -2.14% | GBp 669.00 | GBp 670.00 | GBp 625.11 | 3.80K |
| 2026-08-04 | GBp 654.00 | +4.64% | GBp 654.00 | GBp 669.00 | GBp 601.00 | 11.86K |
| 2026-08-03 | GBp 625.00 | +1.71% | GBp 602.44 | GBp 649.00 | GBp 602.44 | 9.72K |
| 2026-07-31 | GBp 614.50 | -2.85% | GBp 601.00 | GBp 649.00 | GBp 600.00 | 11.61K |
| 2026-07-30 | GBp 632.50 | -1.17% | GBp 655.00 | GBp 669.00 | GBp 601.00 | 12.39K |
| 2026-07-29 | GBp 640.00 | -8.51% | GBp 650.00 | GBp 700.00 | GBp 601.00 | 26.17K |
| 2026-07-28 | GBp 699.50 | -6.48% | GBp 699.00 | GBp 750.00 | GBp 685.11 | 9.72K |
| 2026-07-27 | GBp 748.00 | +2.89% | GBp 749.00 | GBp 750.00 | GBp 698.00 | 7.73K |
| 2026-07-24 | GBp 727.00 | +7.54% | GBp 650.00 | GBp 740.00 | GBp 595.00 | 30.80K |
| 2026-07-23 | GBp 676.00 | -10.99% | GBp 730.00 | GBp 799.00 | GBp 676.00 | 23.53K |
| 2026-07-22 | GBp 759.50 | -0.78% | GBp 731.00 | GBp 800.00 | GBp 730.00 | 6.43K |
| 2026-07-21 | GBp 765.50 | -5.02% | GBp 780.00 | GBp 800.00 | GBp 736.00 | 1.76K |
| 2026-07-20 | GBp 806.00 | +2.68% | GBp 770.00 | GBp 811.00 | GBp 731.00 | 9.96K |
| 2026-07-17 | GBp 785.00 | 0.00% | GBp 785.00 | GBp 810.00 | GBp 731.00 | 4.90K |
| 2026-07-16 | GBp 785.00 | +1.29% | GBp 785.00 | GBp 810.00 | GBp 731.00 | 5.69K |
| 2026-07-15 | GBp 775.00 | +0.65% | GBp 775.00 | GBp 810.00 | GBp 731.00 | 4.33K |
| 2026-07-14 | GBp 770.00 | 0.00% | GBp 736.00 | GBp 816.00 | GBp 731.00 | 6.16K |
| 2026-07-13 | GBp 770.00 | -0.65% | GBp 748.00 | GBp 820.00 | GBp 746.00 | 8.11K |
| 2026-07-10 | GBp 775.00 | 0.00% | GBp 775.00 | GBp 820.00 | GBp 731.00 | 7.68K |
| 2026-07-09 | GBp 775.00 | 0.00% | GBp 775.00 | GBp 820.00 | GBp 731.16 | 418 |
| 2026-07-08 | GBp 775.00 | -1.90% | GBp 765.00 | GBp 820.00 | GBp 721.00 | 4.94K |
| 2026-07-07 | GBp 790.00 | -0.88% | GBp 820.00 | GBp 820.00 | GBp 720.00 | 16.74K |
| 2026-07-06 | GBp 797.00 | +3.51% | GBp 771.00 | GBp 815.00 | GBp 711.30 | 10.31K |
| 2026-07-03 | GBp 770.00 | +2.67% | GBp 799.00 | GBp 800.00 | GBp 731.00 | 13.18K |
| 2026-07-02 | GBp 750.00 | -1.45% | GBp 760.00 | GBp 779.00 | GBp 729.00 | 9.38K |
| 2026-07-01 | GBp 761.00 | +0.93% | GBp 743.00 | GBp 820.00 | GBp 735.15 | 8.45K |
| 2026-06-30 | GBp 754.00 | -1.11% | GBp 780.00 | GBp 789.00 | GBp 720.00 | 8.66K |
| 2026-06-29 | GBp 762.50 | -2.24% | GBp 780.00 | GBp 800.00 | GBp 732.00 | 5.74K |
| 2026-06-26 | GBp 780.00 | +5.55% | GBp 731.00 | GBp 804.00 | GBp 731.00 | 11.08K |
| 2026-06-25 | GBp 739.00 | -4.03% | GBp 739.00 | GBp 809.00 | GBp 739.00 | 6.65K |
| 2026-06-24 | GBp 770.00 | -5.11% | GBp 800.00 | GBp 825.00 | GBp 785.00 | 15.04K |
| 2026-06-23 | GBp 811.50 | +0.19% | GBp 796.00 | GBp 830.00 | GBp 785.10 | 16.30K |
| 2026-06-22 | GBp 810.00 | -1.10% | GBp 820.00 | GBp 849.00 | GBp 773.00 | 22.64K |
| 2026-06-19 | GBp 819.00 | +2.76% | GBp 798.00 | GBp 838.00 | GBp 761.00 | 23.96K |
| 2026-06-18 | GBp 797.00 | +2.44% | GBp 781.00 | GBp 810.00 | GBp 735.00 | 5.36K |
| 2026-06-17 | GBp 778.00 | +4.36% | GBp 777.00 | GBp 797.00 | GBp 710.00 | 4.86K |
| 2026-06-16 | GBp 745.50 | -4.36% | GBp 735.00 | GBp 827.00 | GBp 712.00 | 21.90K |
| 2026-06-15 | GBp 779.50 | -5.57% | GBp 789.00 | GBp 850.00 | GBp 740.00 | 16.21K |
| 2026-06-12 | GBp 825.50 | +7.14% | GBp 790.00 | GBp 880.00 | GBp 723.00 | 20.11K |
| 2026-06-11 | GBp 770.50 | +0.78% | GBp 735.00 | GBp 794.00 | GBp 734.00 | 7.59K |
| 2026-06-10 | GBp 764.50 | -4.44% | GBp 753.00 | GBp 799.00 | GBp 702.00 | 22.95K |
| 2026-06-09 | GBp 800.00 | +4.71% | GBp 770.00 | GBp 850.00 | GBp 735.00 | 36.41K |
| 2026-06-08 | GBp 764.00 | +5.82% | GBp 740.00 | GBp 769.00 | GBp 721.00 | 9.24K |
| 2026-06-05 | GBp 722.00 | -0.28% | GBp 742.00 | GBp 750.00 | GBp 719.00 | 32.72K |
| 2026-06-04 | GBp 724.00 | -0.75% | GBp 735.00 | GBp 750.00 | GBp 701.00 | 44.14K |
| 2026-06-03 | GBp 729.50 | +2.60% | GBp 709.00 | GBp 749.00 | GBp 695.00 | 8.19K |
| 2026-06-02 | GBp 711.00 | +1.43% | GBp 687.00 | GBp 729.00 | GBp 682.00 | 4.23K |
| 2026-06-01 | GBp 701.00 | +0.43% | GBp 680.00 | GBp 729.00 | GBp 680.00 | 5.14K |
| 2026-05-29 | GBp 698.00 | -1.69% | GBp 710.00 | GBp 739.00 | GBp 675.43 | 25.41K |
| 2026-05-28 | GBp 710.00 | +2.16% | GBp 710.00 | GBp 738.00 | GBp 695.00 | 18.52K |