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
  -0.175p -5.15% 3.225p 3.15p 3.30p 3.495p 3.075p 3.40p 2,024,615 16:20:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology - - - - 11.48

Hemogenyx (HEMO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 20183.225-0.18-5.15%3.0753.4952,024,615
19 Apr 20183.4+0.38+12.40%2.8253.41,488,650
18 Apr 20183.025+0.13+4.31%2.753.154,273,099
17 Apr 20182.9-0.03-0.85%2.92.9251,585,575
16 Apr 20182.925-0.03-0.85%2.9253.125694,589
13 Apr 20182.95-0.05-1.67%2.953.125639,724
12 Apr 20183-0.10-3.23%2.93.2252,125,234
11 Apr 20183.1-0.03-0.80%3.053.25545,971
10 Apr 20183.125-0.03-0.79%3.1253.2251,063,508
09 Apr 20183.15+0.23+7.69%2.9253.252,693,767
06 Apr 20182.925-0.05-1.68%2.9253.025928,608
05 Apr 20182.975-0.03-0.83%2.753.1251,042,303
04 Apr 20183+0.20+7.14%2.83.05502,177
03 Apr 20182.8+0.07+2.75%2.7252.9751,315,391
29 Mar 20182.725-0.30-9.92%2.7253.1252,036,587
28 Mar 20183.025+0.13+4.31%2.6253.0755,137,433
27 Mar 20182.9+0.33+12.62%2.5753.057,141,626
26 Mar 20182.575-0.03-0.96%2.452.6915,952
23 Mar 20182.60.000.00%2.62.675838,524
22 Mar 20182.60.000.00%2.4252.6751,905,270
Download more Hemogenyx Historical Data

Hemogenyx (HEMO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week33.4952.753.0529640k4M2M0.2257.50%
1 Month2.63.4952.452.9663502k7M2M0.62524.04%
3 Months2.3756.752.054.33239k66M5M0.8535.79%
6 Months3.1256.752.054.12012k66M3M0.13.20%
1 Year3.6256.752.054.05502k66M3M-0.4-11.03%
3 Years3.6256.752.054.05502k66M3M-0.4-11.03%
5 Years3.6256.752.054.05502k66M3M-0.4-11.03%
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:20180422 14:17:55