Share Name Share Symbol Market Type Share ISIN Share Description
Hemogenyx LSE:HEMO London Ordinary Share GB00BYX3WZ24 ORD GBP0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 3.125p 3.00p 3.25p 3.125p 3.125p 3.125p 33,540 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -1.7 -0.7 - 11.13

Hemogenyx (HEMO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20183.1250.000.00%3.1253.2533,540
19 Jul 20183.1250.000.00%3.1253.2569,183
18 Jul 20183.125-0.13-3.85%3.1253.2596,150
17 Jul 20183.250.000.00%3.253.25180,515
16 Jul 20183.250.000.00%3.253.2555,000
13 Jul 20183.25+0.35+12.07%2.853.251,648,808
12 Jul 20182.9-0.20-6.45%2.93.173,857
11 Jul 20183.1-0.15-4.62%3.13.25477,632
10 Jul 20183.250.000.00%3.253.2591,802
09 Jul 20183.250.000.00%3.253.25158,250
06 Jul 20183.250.000.00%3.253.25237,600
05 Jul 20183.25-0.08-2.26%3.00999993.325201,088
04 Jul 20183.3250.000.00%3.3253.4168,941
03 Jul 20183.325-0.05-1.48%3.1253.505998,639
02 Jul 20183.375-0.10-2.88%3.3753.475320,278
29 Jun 20183.475-0.05-1.42%3.4753.525334,832
28 Jun 20183.525+0.13+3.68%3.43.525266,075
27 Jun 20183.40.000.00%3.43.5526,750
26 Jun 20183.40.000.00%3.43.5470,846
25 Jun 20183.4-0.18-4.90%3.3753.5751,234,374
22 Jun 20183.575+0.15+4.38%3.4253.575671,107
Download more Hemogenyx Historical Data

Hemogenyx (HEMO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.93.252.853.239955k2M410k0.2257.76%
1 Month3.4253.5752.853.335855k2M414k-0.3-8.76%
3 Months2.8254.952.73.95792k9M1M0.310.62%
6 Months2.3756.752.054.23762k66M3M0.7531.58%
1 Year3.6256.752.054.02722k66M2M-0.5-13.79%
3 Years3.6256.752.054.02722k66M2M-0.5-13.79%
5 Years3.6256.752.054.02722k66M2M-0.5-13.79%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20180722 17:48:52