HemoGenyx Pharmaceuticals Plc HEMO
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 540,00+63,00 (+%13,21)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 695,00 | -%1,56 | GBp 695,00 | GBp 729,00 | GBp 695,00 | 21,86K |