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 | -0.046 | -3.48484848485 | 1.32 | 1.348 | 1.18 | 3676415 | 1.26329847 | DE |
| 4 | 0.054 | 4.4262295082 | 1.22 | 1.37 | 1.18 | 4336594 | 1.293744 | DE |
| 12 | -0.246 | -16.1842105263 | 1.52 | 1.56 | 1.18 | 4283079 | 1.35974224 | DE |
| 26 | -2.436 | -65.6603773585 | 3.71 | 6.3 | 1.18 | 9925147 | 2.11724292 | DE |
| 52 | -0.251 | -16.4590163934 | 1.525 | 6.3 | 1.18 | 7869060 | 2.22258014 | DE |
| 156 | -0.926 | -42.0909090909 | 2.2 | 6.3 | 1.075 | 8056580 | 2.03508563 | DE |
| 260 | -1.376 | -51.9245283019 | 2.65 | 15.375 | 1.05 | 8890763 | 3.32064253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722961800 | 1.27 | 0.05 | 3.84 | 1.21 | 1.3 | 1.21 | 5047530 |
| 1722875400 | 1.223 | -0.05 | -4.08 | 1.252 | 1.252 | 1.18 | 6137707 |
| 1722616200 | 1.275 | -0.03 | -2.30 | 1.298 | 1.298 | 1.275 | 1457073 |
| 1722529800 | 1.305 | 0.01 | 0.77 | 1.272 | 1.348 | 1.252 | 1450464 |
| 1722443400 | 1.295 | -0.02 | -1.52 | 1.32 | 1.32 | 1.27 | 4289301 |
| 1722357000 | 1.315 | -0.01 | -0.68 | 1.302 | 1.348 | 1.28 | 4651451 |
| 1722270600 | 1.324 | -0.05 | -3.36 | 1.334 | 1.348 | 1.3 | 1759778 |
| 1722011400 | 1.37 | 0.05 | 3.79 | 1.35 | 1.37 | 1.322 | 3583905 |
| 1721925000 | 1.32 | 0.01 | 1.07 | 1.282 | 1.32 | 1.28 | 12215920 |
| 1721838600 | 1.306 | -0.01 | -0.38 | 1.306 | 1.306 | 1.306 | 4246901 |
| 1721752200 | 1.311 | -0.02 | -1.43 | 1.311 | 1.311 | 1.311 | 1439341 |
| 1721665800 | 1.33 | 0.04 | 3.42 | 1.3 | 1.34 | 1.3 | 5922850 |
| 1721406600 | 1.286 | 0.01 | 0.47 | 1.286 | 1.286 | 1.286 | 915686 |
| 1721320200 | 1.28 | 0 | 0.08 | 1.3 | 1.3 | 1.28 | 4939441 |
| 1721233800 | 1.279 | 0 | 0.39 | 1.252 | 1.298 | 1.252 | 4322287 |
| 1721147400 | 1.274 | -0 | -0.08 | 1.252 | 1.298 | 1.252 | 2688922 |
| 1721061000 | 1.275 | -0.02 | -1.85 | 1.28 | 1.28 | 1.268 | 3658845 |
| 1720801800 | 1.299 | 0.02 | 1.96 | 1.3 | 1.3 | 1.299 | 7944743 |
| 1720715400 | 1.274 | 0.02 | 1.43 | 1.244 | 1.274 | 1.244 | 6677235 |
| 1720629000 | 1.256 | -0.04 | -3.31 | 1.22 | 1.27 | 1.22 | 3382493 |
| 1720542600 | 1.299 | -0.02 | -1.37 | 1.27 | 1.299 | 1.27 | 1062020 |
| 1720456200 | 1.317 | 0.01 | 0.77 | 1.27 | 1.317 | 1.27 | 2041345 |
| 1720197000 | 1.307 | 0.02 | 1.32 | 1.307 | 1.307 | 1.307 | 2904744 |
| 1720110600 | 1.29 | 0 | 0.08 | 1.252 | 1.29 | 1.252 | 2134400 |
| 1720024200 | 1.289 | 0.02 | 1.50 | 1.254 | 1.289 | 1.252 | 3677951 |
| 1719937800 | 1.27 | -0.01 | -0.86 | 1.298 | 1.298 | 1.25 | 2089258 |
| 1719851400 | 1.281 | -0.03 | -2.21 | 1.29 | 1.29 | 1.25 | 2911169 |
| 1719592200 | 1.31 | 0.02 | 1.55 | 1.29 | 1.326 | 1.272 | 5347757 |
| 1719505800 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3 | 1.25 | 27314677 |
| 1719419400 | 1.31 | -0.01 | -0.76 | 1.31 | 1.31 | 1.31 | 1030612 |
| 1719333000 | 1.32 | 0.01 | 0.38 | 1.282 | 1.32 | 1.28 | 7130450 |
| 1719246600 | 1.315 | -0.01 | -0.98 | 1.31 | 1.318 | 1.28 | 3601609 |
| 1718987400 | 1.328 | 0.02 | 1.37 | 1.328 | 1.328 | 1.328 | 1249825 |
| 1718901000 | 1.31 | -0.06 | -4.31 | 1.34 | 1.34 | 1.298 | 6523095 |
| 1718814600 | 1.369 | 0 | 0.00 | 1.369 | 1.369 | 1.369 | 1213972 |
| 1718728200 | 1.369 | 0.03 | 2.24 | 1.398 | 1.398 | 1.34 | 4530674 |
| 1718641800 | 1.339 | -0.09 | -6.04 | 1.452 | 1.452 | 1.314 | 13565088 |
| 1718382600 | 1.425 | -0.03 | -1.79 | 1.42 | 1.425 | 1.4 | 3614132 |
| 1718296200 | 1.451 | -0.02 | -1.43 | 1.426 | 1.451 | 1.424 | 1361369 |
| 1718209800 | 1.472 | -0.01 | -0.94 | 1.452 | 1.472 | 1.448 | 4775122 |
| 1718123400 | 1.486 | -0.04 | -2.56 | 1.55 | 1.55 | 1.464 | 2549646 |
| 1718037000 | 1.525 | 0.02 | 1.06 | 1.528 | 1.53 | 1.49 | 10120994 |
| 1717777800 | 1.5089999 | -0.01 | -0.40 | 1.51 | 1.51 | 1.5089999 | 2026303 |
| 1717691400 | 1.5149999 | 0.04 | 2.71 | 1.528 | 1.53 | 1.5 | 8519553 |
| 1717605000 | 1.475 | 0.01 | 0.68 | 1.426 | 1.475 | 1.426 | 1139142 |
| 1717518600 | 1.465 | 0.03 | 2.16 | 1.465 | 1.465 | 1.465 | 3818221 |
| 1717432200 | 1.434 | -0.04 | -2.78 | 1.5 | 1.5 | 1.42 | 3681132 |
| 1717173000 | 1.475 | -0.02 | -1.07 | 1.475 | 1.475 | 1.475 | 5786124 |
| 1717086600 | 1.491 | 0.02 | 1.08 | 1.45 | 1.491 | 1.45 | 490382 |
| 1717000200 | 1.475 | -0.02 | -1.60 | 1.46 | 1.475 | 1.43 | 4141794 |
| 1716913800 | 1.499 | 0.02 | 1.63 | 1.499 | 1.499 | 1.499 | 1497420 |
| 1716568200 | 1.475 | -0.04 | -2.64 | 1.45 | 1.475 | 1.448 | 2259529 |
| 1716481800 | 1.5149999 | 0.01 | 1.00 | 1.5 | 1.5149999 | 1.5 | 3088695 |
| 1716395400 | 1.5 | -0.02 | -0.99 | 1.5 | 1.5 | 1.5 | 1246598 |
| 1716309000 | 1.5149999 | 0.05 | 3.77 | 1.47 | 1.52 | 1.47 | 4330301 |
| 1716222600 | 1.46 | -0.06 | -3.63 | 1.45 | 1.46 | 1.43 | 3622200 |
| 1715963400 | 1.5149999 | 0.02 | 1.68 | 1.5 | 1.5149999 | 1.48 | 3138617 |
| 1715877000 | 1.49 | -0.07 | -4.49 | 1.52 | 1.52 | 1.48 | 5021470 |
| 1715790600 | 1.56 | 0 | 0.00 | 1.52 | 1.56 | 1.52 | 1412417 |
| 1715704200 | 1.56 | -0.04 | -2.19 | 1.55 | 1.56 | 1.55 | 6023929 |
| 1715617800 | 1.595 | 0.05 | 3.57 | 1.6 | 1.62 | 1.595 | 6508070 |
| 1715358600 | 1.54 | 0.02 | 0.98 | 1.5 | 1.54 | 1.47 | 4929905 |
| 1715272200 | 1.525 | -0.01 | -0.85 | 1.518 | 1.525 | 1.516 | 2045464 |
| 1715185800 | 1.538 | -0.03 | -1.73 | 1.52 | 1.538 | 1.51 | 3371181 |
| 1715099400 | 1.565 | 0 | 0.00 | 1.6 | 1.6 | 1.536 | 3320751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
