Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hemogenyx Pharmaceuticals

Date Open High Low Close* Volume
18/07/2016 3.50p 3.50p 3.50p 3.75p 0
15/07/2016 3.50p 3.50p 3.50p 3.75p 0
14/07/2016 3.50p 3.50p 3.50p 3.75p 0
13/07/2016 3.50p 3.50p 3.50p 3.75p 0
12/07/2016 3.50p 3.50p 3.50p 3.75p 0
11/07/2016 3.50p 3.50p 3.50p 3.75p 0
08/07/2016 3.50p 3.50p 3.50p 3.75p 0
07/07/2016 3.50p 3.50p 3.50p 3.75p 0
06/07/2016 3.50p 3.50p 3.50p 3.75p 0
05/07/2016 3.50p 3.50p 3.50p 3.75p 0
04/07/2016 3.50p 3.50p 3.50p 3.75p 0
01/07/2016 3.50p 3.50p 3.50p 3.75p 0
30/06/2016 3.50p 3.50p 3.50p 3.75p 0
29/06/2016 3.50p 3.50p 3.50p 3.75p 0
28/06/2016 3.50p 3.50p 3.50p 3.75p 0
27/06/2016 3.50p 3.50p 3.50p 3.75p 0
24/06/2016 3.50p 3.50p 3.50p 3.75p 0
23/06/2016 3.50p 3.50p 3.50p 3.75p 0
22/06/2016 3.50p 3.50p 3.50p 3.75p 0
21/06/2016 3.50p 3.50p 3.50p 3.75p 0
20/06/2016 3.50p 3.50p 3.50p 3.75p 0
17/06/2016 3.50p 3.50p 3.50p 3.75p 0
16/06/2016 3.50p 3.50p 3.50p 3.75p 0
15/06/2016 3.50p 3.50p 3.50p 3.75p 0
14/06/2016 3.50p 3.50p 3.50p 3.75p 0
13/06/2016 3.50p 3.50p 3.50p 3.75p 0
10/06/2016 3.50p 3.50p 3.50p 3.75p 0
09/06/2016 3.50p 3.50p 3.50p 3.75p 0
08/06/2016 3.50p 3.50p 3.50p 3.75p 0
07/06/2016 3.50p 3.50p 3.50p 3.75p 0
06/06/2016 3.50p 3.50p 3.50p 3.75p 0
03/06/2016 3.50p 3.50p 3.50p 3.75p 0
02/06/2016 3.50p 3.50p 3.50p 3.75p 0
01/06/2016 3.50p 3.50p 3.50p 3.75p 0
31/05/2016 3.50p 3.50p 3.50p 3.75p 0
27/05/2016 3.50p 3.50p 3.50p 3.75p 0
26/05/2016 3.50p 3.50p 3.50p 3.75p 0
25/05/2016 3.50p 3.50p 3.50p 3.75p 0
24/05/2016 3.50p 3.50p 3.50p 3.75p 0
23/05/2016 3.50p 3.50p 3.50p 3.75p 0
20/05/2016 3.50p 3.50p 3.50p 3.75p 0
19/05/2016 3.50p 3.50p 3.50p 3.75p 0
18/05/2016 3.50p 3.50p 3.50p 3.75p 0
17/05/2016 3.50p 3.50p 3.50p 3.75p 0
16/05/2016 3.50p 3.50p 3.50p 3.75p 0
13/05/2016 3.50p 3.50p 3.50p 3.75p 0
12/05/2016 3.50p 3.50p 3.50p 3.75p 0
11/05/2016 3.50p 3.50p 3.50p 3.75p 0
10/05/2016 3.50p 3.50p 3.50p 3.75p 0
09/05/2016 3.50p 3.50p 3.50p 3.75p 0
06/05/2016 3.50p 3.50p 3.50p 3.75p 0
05/05/2016 3.50p 3.50p 3.50p 3.75p 0
04/05/2016 3.50p 3.50p 3.50p 3.75p 0
03/05/2016 3.50p 3.50p 3.50p 3.75p 0
29/04/2016 3.50p 3.50p 3.50p 3.75p 0
28/04/2016 3.50p 3.50p 3.50p 3.75p 0
27/04/2016 3.50p 3.50p 3.50p 3.75p 0
26/04/2016 3.50p 3.50p 3.50p 3.75p 0
25/04/2016 3.50p 3.50p 3.50p 3.75p 0
22/04/2016 3.50p 3.50p 3.50p 3.75p 0
21/04/2016 3.50p 3.50p 3.50p 3.75p 0
20/04/2016 3.50p 3.50p 3.50p 3.75p 0
19/04/2016 3.50p 3.50p 3.50p 3.75p 0
18/04/2016 3.50p 3.50p 3.50p 3.75p 0
15/04/2016 3.50p 3.50p 3.50p 3.75p 0
14/04/2016 3.50p 3.50p 3.50p 3.75p 0
13/04/2016 3.50p 3.50p 3.50p 3.75p 0
12/04/2016 3.50p 3.50p 3.50p 3.75p 0
11/04/2016 3.50p 3.50p 3.50p 3.75p 0
08/04/2016 3.50p 3.50p 3.50p 3.75p 0
07/04/2016 3.50p 3.50p 3.50p 3.75p 0
06/04/2016 3.50p 3.50p 3.50p 3.75p 0
05/04/2016 3.50p 3.50p 3.50p 3.75p 0
04/04/2016 3.50p 3.50p 3.50p 3.75p 0
01/04/2016 3.50p 3.50p 3.50p 3.75p 0
31/03/2016 3.50p 3.50p 3.50p 3.75p 0
30/03/2016 3.50p 3.50p 3.50p 3.75p 0
29/03/2016 3.50p 3.50p 3.50p 3.75p 0
24/03/2016 3.50p 3.50p 3.50p 3.75p 0
23/03/2016 3.50p 3.50p 3.50p 3.75p 0
22/03/2016 3.50p 3.50p 3.50p 3.75p 0
21/03/2016 3.50p 3.50p 3.50p 3.75p 0
18/03/2016 3.50p 3.50p 3.50p 3.75p 0
17/03/2016 3.50p 3.50p 3.50p 3.75p 0
16/03/2016 3.50p 3.50p 3.50p 3.75p 0
15/03/2016 3.50p 3.50p 3.50p 3.75p 0
14/03/2016 3.50p 3.50p 3.50p 3.75p 0
11/03/2016 3.50p 3.50p 3.50p 3.75p 0
10/03/2016 3.50p 3.50p 3.50p 3.75p 0
09/03/2016 3.50p 3.50p 3.50p 3.75p 0
08/03/2016 3.50p 3.50p 3.50p 3.75p 0
07/03/2016 3.50p 3.50p 3.50p 3.75p 0
04/03/2016 3.50p 3.50p 3.50p 3.75p 0
03/03/2016 3.50p 3.50p 3.50p 3.75p 0
02/03/2016 3.50p 3.50p 3.50p 3.75p 0
01/03/2016 3.50p 3.50p 3.50p 3.75p 0
29/02/2016 3.50p 3.50p 3.50p 3.75p 0
26/02/2016 3.50p 3.50p 3.50p 3.75p 0
25/02/2016 3.50p 3.50p 3.50p 3.75p 0
24/02/2016 3.50p 3.50p 3.50p 3.75p 0
23/02/2016 3.50p 3.50p 3.50p 3.75p 0
22/02/2016 3.50p 3.50p 3.50p 3.75p 0
19/02/2016 3.50p 3.50p 3.50p 3.75p 0
18/02/2016 3.50p 3.50p 3.50p 3.75p 0
17/02/2016 3.50p 3.50p 3.50p 3.75p 0
16/02/2016 3.50p 3.50p 3.50p 3.75p 0
15/02/2016 3.50p 3.50p 3.50p 3.75p 0
12/02/2016 3.50p 3.50p 3.50p 3.75p 0
11/02/2016 3.50p 3.50p 3.50p 3.75p 0
10/02/2016 3.50p 3.50p 3.50p 3.75p 0
09/02/2016 3.50p 3.50p 3.50p 3.75p 0
08/02/2016 3.50p 3.50p 3.50p 3.75p 0
05/02/2016 3.50p 3.50p 3.50p 3.75p 0
04/02/2016 3.50p 3.50p 3.50p 3.75p 0
03/02/2016 3.50p 3.50p 3.50p 3.75p 0
02/02/2016 3.50p 3.50p 3.50p 3.75p 0
01/02/2016 3.50p 3.50p 3.50p 3.75p 0
29/01/2016 3.50p 3.50p 3.50p 3.75p 0
28/01/2016 3.50p 3.50p 3.50p 3.75p 0
27/01/2016 3.50p 3.50p 3.50p 3.75p 0
26/01/2016 3.50p 3.50p 3.50p 3.75p 0
25/01/2016 3.50p 3.50p 3.50p 3.75p 0
22/01/2016 3.50p 3.50p 3.50p 3.75p 0
21/01/2016 3.50p 3.50p 3.50p 3.75p 0
20/01/2016 3.50p 3.50p 3.50p 3.75p 0
19/01/2016 3.50p 3.50p 3.50p 3.75p 0
18/01/2016 3.50p 3.50p 3.50p 3.75p 0
15/01/2016 3.50p 3.50p 3.50p 3.75p 0
14/01/2016 3.50p 3.50p 3.50p 3.75p 0
13/01/2016 3.50p 3.50p 3.50p 3.75p 0
12/01/2016 3.50p 3.50p 3.50p 3.75p 0
11/01/2016 3.50p 3.50p 3.50p 3.75p 0
08/01/2016 3.50p 3.50p 3.50p 3.75p 0
07/01/2016 3.50p 3.50p 3.50p 3.75p 0
06/01/2016 3.50p 3.50p 3.50p 3.75p 0
05/01/2016 3.50p 3.50p 3.50p 3.75p 0
04/01/2016 3.50p 3.50p 3.50p 3.75p 0
31/12/2015 3.50p 3.50p 3.50p 3.75p 0
30/12/2015 3.50p 3.50p 3.50p 3.75p 0
29/12/2015 3.50p 3.50p 3.50p 3.75p 0
24/12/2015 3.50p 3.75p 3.50p 3.75p 0
23/12/2015 3.50p 3.50p 3.50p 3.75p 0
22/12/2015 3.63p 3.63p 3.33p 3.38p 1044996
21/12/2015 3.63p 3.70p 3.51p 3.63p 415539
18/12/2015 3.75p 3.75p 3.53p 3.63p 172660
17/12/2015 3.75p 3.75p 3.69p 3.75p 68575
16/12/2015 3.75p 3.75p 3.56p 3.75p 984919
15/12/2015 3.75p 3.78p 3.63p 3.75p 333163
14/12/2015 3.50p 3.85p 3.50p 3.75p 265297
11/12/2015 3.88p 4.00p 3.50p 3.50p 1254900
10/12/2015 3.88p 4.05p 3.79p 3.88p 1229910
09/12/2015 3.63p 4.10p 3.63p 3.88p 442114
08/12/2015 4.00p 4.28p 3.63p 3.63p 1488149
07/12/2015 4.13p 4.75p 4.10p 4.25p 7263151
04/12/2015 3.88p 4.15p 3.75p 4.00p 1406692
03/12/2015 3.88p 4.00p 3.80p 3.88p 756334
02/12/2015 3.88p 4.23p 3.85p 4.00p 1487284
01/12/2015 3.88p 4.35p 3.59p 3.88p 2839370
30/11/2015 3.63p 3.95p 3.43p 3.88p 1154309
27/11/2015 3.75p 3.75p 3.25p 3.63p 1083405
26/11/2015 3.38p 3.91p 3.25p 3.75p 2295660
25/11/2015 3.38p 3.46p 3.25p 3.38p 2137542
24/11/2015 3.50p 3.50p 3.25p 3.38p 1066130
23/11/2015 3.50p 3.50p 3.25p 3.50p 543038
20/11/2015 3.50p 3.55p 3.31p 3.50p 364077
19/11/2015 3.75p 3.75p 3.50p 3.50p 230000
18/11/2015 3.75p 3.75p 3.50p 3.75p 165327
17/11/2015 3.75p 3.81p 3.63p 3.75p 326232
16/11/2015 3.25p 4.00p 3.25p 3.75p 1498765
13/11/2015 3.25p 3.28p 3.25p 3.25p 1309937
12/11/2015 3.63p 3.63p 3.18p 3.25p 688600
11/11/2015 3.50p 3.50p 3.20p 3.38p 1848939
10/11/2015 3.50p 3.75p 3.25p 3.50p 1290604
09/11/2015 3.50p 3.66p 3.05p 3.50p 2913897

*Close Price adjusted for both dividends and splits