Hemogenyx Pharmaceuticals Plc (HEMO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.1 | 11.76 | 375 | 420 | 375 | 7726 | 400.8674821 | DE |
| 4 | -52.9 | -11.2076271186 | 472 | 480 | 275 | 2500047 | 430.6838263 | DE |
| 12 | -120.1 | -22.2737388724 | 539.2 | 720 | 275 | 13239718 | 482.01275258 | DE |
| 26 | -100.1 | -19.2796610169 | 519.2 | 800 | 275 | 9141598 | 517.28855486 | DE |
| 52 | -500.9 | -54.4456521739 | 920 | 2520 | 275 | 9907001 | 732.95620756 | DE |
| 156 | -330.9 | -44.12 | 750 | 2520 | 275 | 7859973 | 765.29068044 | DE |
| 260 | -360.9 | -46.2692307692 | 780 | 6150 | 275 | 9664867 | 1257.65018533 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 410 | -4 | -0.97 | 400 | 410 | 400 | 2302 |
| 1735579800 | 414 | 22.5 | 5.75 | 400 | 420 | 400 | 7757 |
| 1735320600 | 391.5 | 21.5 | 5.81 | 375 | 391.5 | 375 | 13119 |
| 1735061400 | 370 | 11.5 | 3.21 | 358.8 | 373.9 | 358.8 | 12757 |
| 1734975000 | 358.5 | 15.1 | 4.40 | 340 | 358.5 | 340 | 7935 |
| 1734715800 | 343.4 | 20.9 | 6.48 | 335 | 343.4 | 335 | 17825 |
| 1734629400 | 322.5 | 2.5 | 0.78 | 335 | 335 | 300 | 33557 |
| 1734543000 | 320 | -30 | -8.57 | 335 | 335 | 320 | 11406 |
| 1734456600 | 350 | -28 | -7.41 | 380 | 380 | 275 | 137706 |
| 1734370200 | 378 | -42 | -10.00 | 420 | 420 | 350 | 37868 |
| 1734111000 | 420 | -10 | -2.33 | 400 | 420 | 400 | 9040 |
| 1734024600 | 430 | 20 | 4.88 | 410.4 | 430 | 400 | 9437 |
| 1733938200 | 409.99999 | 0.4 | 0.10 | 380 | 409.99999 | 363.6 | 24457 |
| 1733851800 | 409.6 | -36 | -8.08 | 420.8 | 420.8 | 400 | 14226 |
| 1733765400 | 445.6 | 5.6 | 1.27 | 412.8 | 471.2 | 399.6 | 18547 |
| 1733506200 | 440 | -24.4 | -5.25 | 463.99999 | 480 | 440 | 29516 |
| 1733419800 | 464.4 | 0 | 0.00 | 472 | 472 | 464.4 | 9338 |
| 1733333400 | 464.4 | 0.4 | 0.09 | 479.2 | 480 | 444 | 10501 |
| 1733247000 | 463.99999 | 33.6 | 7.81 | 459.99999 | 463.99999 | 448.8 | 9558 |
| 1733160600 | 430.4 | -20 | -4.44 | 459.99999 | 459.99999 | 430.4 | 9874 |
| 1732901400 | 450.4 | -19.6 | -4.17 | 460.79999 | 460.79999 | 450.4 | 22881 |
| 1732815000 | 470 | 42 | 9.81 | 432 | 480 | 432 | 19553 |
| 1732728600 | 428 | 17.2 | 4.19 | 388 | 428 | 380 | 52089 |
| 1732642200 | 410.79999 | 38.4 | 10.31 | 388 | 410.79999 | 360 | 38440 |
| 1732555800 | 372.4 | -107.6 | -22.42 | 440.8 | 479.2 | 350.4 | 158423 |
| 1732296600 | 480 | -130 | -21.31 | 700 | 720 | 400 | 256376 |
| 1732210200 | 610 | 36 | 6.27 | 540.8 | 620 | 540.8 | 9862 |
| 1732123800 | 574 | -35.6 | -5.84 | 600 | 619.2 | 574 | 37732 |
| 1732037400 | 609.6 | 65.6 | 12.06 | 500.8 | 668.79999 | 500.8 | 75302 |
| 1731951000 | 544 | 64 | 13.33 | 499.2 | 556 | 499.2 | 48121 |
| 1731691800 | 480 | 60.4 | 14.39 | 400.8 | 499.2 | 400.8 | 40898 |
| 1731605400 | 419.6 | -44.8 | -9.65 | 428.8 | 428.8 | 408 | 14499 |
| 1731519000 | 464.4 | 20.4 | 4.59 | 428.8 | 464.4 | 428.8 | 19603 |
| 1731432600 | 444 | -20 | -4.31 | 500 | 500 | 420.8 | 30238 |
| 1731346200 | 463.99999 | -42 | -8.30 | 480 | 480 | 439.2 | 161558 |
| 1731087000 | 505.99999 | -10.8 | -2.09 | 480.79999 | 536 | 480.79999 | 21016 |
| 1731000600 | 516.8 | -1.2 | -0.23 | 480 | 520 | 480 | 19222 |
| 1730914200 | 518 | -22 | -4.07 | 520 | 520 | 518 | 6802 |
| 1730827800 | 540 | 10 | 1.89 | 500.8 | 540 | 500.8 | 8794 |
| 1730741400 | 530 | 0 | 0.00 | 520.8 | 530 | 520.8 | 4379 |
| 1730482200 | 530 | -8 | -1.49 | 520.8 | 559.19999 | 520.8 | 5336 |
| 1730395800 | 538 | -18 | -3.24 | 520.8 | 538 | 520.8 | 2919 |
| 1730309400 | 556 | 25.6 | 4.83 | 540.8 | 560 | 540.8 | 18980 |
| 1730223000 | 530.4 | -9.6 | -1.78 | 520 | 567.19999 | 520 | 16122 |
| 1730136600 | 540 | -56 | -9.40 | 620 | 632.8 | 540 | 29857 |
| 1729873800 | 596 | 71.2 | 13.57 | 536 | 596 | 536 | 19879 |
| 1729787400 | 524.8 | 48.8 | 10.25 | 480 | 524.8 | 459.99999 | 18595 |
| 1729701000 | 476 | -53.6 | -10.12 | 559.19999 | 560 | 476 | 23091 |
| 1729614600 | 529.6 | -24 | -4.34 | 540 | 588 | 529.6 | 11953 |
| 1729528200 | 553.59999 | -10.8 | -1.91 | 580 | 620 | 535.2 | 37010 |
| 1729269000 | 564.4 | 118.8 | 26.66 | 459.2 | 620 | 459.2 | 116214 |
| 1729182600 | 445.6 | -4.4 | -0.98 | 440.8 | 451.19999 | 439.2 | 18839 |
| 1729096200 | 450 | -16 | -3.43 | 471.2 | 472 | 450 | 37008 |
| 1729009800 | 466 | 2 | 0.43 | 479.2 | 479.2 | 440 | 32326 |
| 1728923400 | 463.99999 | -55.6 | -10.70 | 496.8 | 496.8 | 457.6 | 73780 |
| 1728664200 | 519.6 | -6.4 | -1.22 | 539.2 | 539.2 | 496.8 | 5142 |
| 1728577800 | 526 | 6 | 1.15 | 539.2 | 539.2 | 526 | 14338 |
| 1728491400 | 520 | 2.8 | 0.54 | 520 | 520 | 520 | 12535 |
| 1728405000 | 517.19999 | -9.2 | -1.75 | 539.2 | 539.2 | 500 | 12675 |
| 1728318600 | 526.4 | -65.2 | -11.02 | 580 | 580 | 520 | 46255 |
| 1728059400 | 591.6 | -2 | -0.34 | 600 | 603.2 | 580.79999 | 13402 |
| 1727973000 | 593.6 | -36 | -5.72 | 600 | 620 | 593.6 | 37804 |
| 1727886600 | 629.6 | -12.4 | -1.93 | 628 | 800 | 600.79999 | 112227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
