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% 2.70p 2.50p 2.90p 2.70p 2.625p 2.70p 533,685 14:09:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -1.7 -0.7 - 9.61

Hemogenyx (HEMO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Nov 20182.70.000.00%2.6252.75533,685
14 Nov 20182.70.000.00%2.652.70
13 Nov 20182.7-0.15-5.26%2.72.85575,945
12 Nov 20182.85+0.30+11.76%2.552.85288,968
09 Nov 20182.550.000.00%2.552.65141,318
08 Nov 20182.550.000.00%2.552.659,574
07 Nov 20182.55+0.05+2.00%2.452.55315,161
06 Nov 20182.50.000.00%2.452.5210,000
05 Nov 20182.5-0.13-4.76%2.52.625236,438
02 Nov 20182.6250.000.00%2.6252.70
01 Nov 20182.625+0.13+5.00%2.452.625211,536
31 Oct 20182.50.000.00%2.452.649,876
30 Oct 20182.50.000.00%2.452.586,709
29 Oct 20182.50.000.00%2.452.5352,378
26 Oct 20182.5-0.15-5.66%2.52.65666,603
25 Oct 20182.650.000.00%2.652.75171,273
24 Oct 20182.65-0.30-10.17%2.652.95688,496
23 Oct 20182.95+0.10+3.51%2.83.1424,815
22 Oct 20182.85-0.10-3.39%2.853.23,215,049
19 Oct 20182.95+0.20+7.27%2.752.951,129,971
18 Oct 20182.750.000.00%2.752.7543,279
17 Oct 20182.750.000.00%2.752.750
16 Oct 20182.750.000.00%2.752.7565,129
Download more Hemogenyx Historical Data

Hemogenyx (HEMO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.552.852.552.720410k576k254k0.155.88%
1 Month2.753.22.452.753010k3M490k-0.05-1.82%
3 Months2.63.52.32.74164k3M433k0.13.85%
6 Months4.154.952.33.46552k8M574k-1.45-34.94%
1 Year3.1256.752.054.02152k66M2M-0.425-13.60%
3 Years3.6256.752.053.93432k66M2M-0.925-25.52%
5 Years3.6256.752.053.93432k66M2M-0.925-25.52%
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:33 V: D:20181116 02:17:13