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
  +0.40p +15.38% 3.00p 2.80p 3.20p 3.50p 2.60p 2.60p 3,298,238 15:49:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -1.7 -0.7 - 10.68

Hemogenyx (HEMO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 20182.60.000.00%2.62.6257,000
17 Sep 20182.60.000.00%2.552.6274,229
14 Sep 20182.60.000.00%2.552.685,379
13 Sep 20182.6-0.20-7.14%2.62.85314,965
12 Sep 20182.80.000.00%2.592.8525,000
11 Sep 20182.80.000.00%2.752.83,500
10 Sep 20182.80.000.00%2.82.8578,452
07 Sep 20182.80.000.00%2.82.861,845
06 Sep 20182.80.000.00%2.752.8166,270
05 Sep 20182.8-0.10-3.45%2.82.9151,425
04 Sep 20182.9+0.05+1.75%2.752.9386,113
03 Sep 20182.85+0.25+9.62%2.62.85400,974
31 Aug 20182.60.000.00%2.452.6225,000
30 Aug 20182.60.000.00%2.62.6119,306
29 Aug 20182.60.000.00%2.62.75220,541
28 Aug 20182.60.000.00%2.52.625591,466
24 Aug 20182.60.000.00%2.52.6255,000
23 Aug 20182.60.000.00%2.4252.6752,474,688
22 Aug 20182.60.000.00%2.52.647,305
21 Aug 20182.60.000.00%2.62.620,000
20 Aug 20182.6-0.05-1.89%2.552.75516,680
Download more Hemogenyx Historical Data

Hemogenyx (HEMO) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.83.52.552.605225k3M191k0.27.14%
1 Month2.63.52.4252.65114k3M323k0.415.38%
3 Months3.43.5252.4252.86474k3M366k-0.4-11.76%
6 Months2.74.952.4253.45702k9M1M0.311.11%
1 Year3.6256.752.053.98102k66M2M-0.625-17.24%
3 Years3.6256.752.053.98102k66M2M-0.625-17.24%
5 Years3.6256.752.053.98102k66M2M-0.625-17.24%
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:42 V: D:20180919 15:41:35