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% 2.125p 2.00p 2.25p 2.125p 2.125p 2.125p 333,326 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology - - - - 7.57

Hemogenyx (HEMO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 20182.1250.000.00%2.1252.125106,130
19 Feb 20182.1250.000.00%2.1252.125249,950
16 Feb 20182.1250.000.00%2.1252.1250
15 Feb 20182.1250.000.00%2.1252.12588,519
14 Feb 20182.1250.000.00%2.1252.125157,352
13 Feb 20182.1250.000.00%2.1252.125561,161
12 Feb 20182.1250.000.00%2.1252.125396,333
09 Feb 20182.1250.000.00%2.1252.125313,334
08 Feb 20182.1250.000.00%2.1252.12577,118
07 Feb 20182.1250.000.00%2.1252.12515,737
06 Feb 20182.125-0.13-5.56%2.1252.25538,929
05 Feb 20182.250.000.00%2.252.25307,470
02 Feb 20182.250.000.00%2.252.250
01 Feb 20182.250.000.00%2.252.2510,000
31 Jan 20182.250.000.00%2.252.25277,451
30 Jan 20182.25+0.13+5.88%2.1252.251,284,527
29 Jan 20182.125-0.25-10.53%2.1252.4349999277,338
26 Jan 20182.3750.000.00%2.3752.3758,888
25 Jan 20182.3750.000.00%2.3752.37516,264
24 Jan 20182.375-0.01-0.21%2.3752.5546,670
23 Jan 20182.3800001+0.01+0.21%2.3752.4450,000
22 Jan 20182.3750.000.00%2.3752.375873,370
Download more Hemogenyx Historical Data

Hemogenyx (HEMO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.1252.1252.1252.125089k333k150k0-
1 Month2.52.52.1252.19729k1M291k-0.375-15.00%
3 Months2.752.752.1252.46002k3M527k-0.625-22.73%
6 Months3.6253.6252.1252.70172k5M705k-1.5-41.38%
1 Year3.6253.6252.1252.70172k5M705k-1.5-41.38%
3 Years3.6253.6252.1252.70172k5M705k-1.5-41.38%
5 Years3.6253.6252.1252.70172k5M705k-1.5-41.38%
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:43 V: D:20180221 15:29:28