Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Redx Pharma (REDX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/04/2024 | 11.50p | 33.00p | 11.42p | 15.00p | 1340136 |
| 29/04/2024 | 9.00p | 11.75p | 8.00p | 11.40p | 550547 |
| 26/04/2024 | 9.00p | 10.00p | 7.60p | 9.00p | 670146 |
| 25/04/2024 | 9.00p | 10.00p | 8.00p | 10.00p | 469403 |
| 24/04/2024 | 10.25p | 10.50p | 9.00p | 9.25p | 53629 |
| 23/04/2024 | 12.25p | 13.00p | 10.00p | 10.25p | 277553 |
| 22/04/2024 | 11.75p | 13.00p | 11.50p | 12.25p | 265344 |
| 19/04/2024 | 12.75p | 12.75p | 11.50p | 12.00p | 342013 |
| 18/04/2024 | 14.25p | 15.00p | 11.55p | 12.75p | 714827 |
| 17/04/2024 | 11.25p | 14.50p | 10.50p | 13.50p | 999536 |
| 16/04/2024 | 9.00p | 12.00p | 8.50p | 11.00p | 664645 |
| 15/04/2024 | 8.25p | 9.50p | 8.00p | 9.00p | 607519 |
| 12/04/2024 | 7.50p | 8.45p | 7.00p | 8.25p | 2257023 |
| 11/04/2024 | 7.00p | 7.90p | 6.50p | 7.50p | 998430 |
| 10/04/2024 | 5.75p | 7.00p | 5.50p | 6.75p | 3617870 |
| 09/04/2024 | 5.50p | 6.10p | 5.30p | 5.75p | 1299230 |
| 08/04/2024 | 4.25p | 6.00p | 4.00p | 6.00p | 10356905 |
| 05/04/2024 | 7.50p | 8.10p | 4.00p | 4.25p | 8616193 |
| 04/04/2024 | 7.50p | 8.20p | 7.00p | 7.50p | 625743 |
| 03/04/2024 | 6.25p | 8.00p | 6.00p | 7.50p | 683782 |
| 02/04/2024 | 11.00p | 11.40p | 5.50p | 6.50p | 1810032 |
| 28/03/2024 | 18.75p | 18.95p | 18.00p | 18.50p | 62901 |
| 27/03/2024 | 18.75p | 19.43p | 18.00p | 18.75p | 37638 |
| 26/03/2024 | 19.50p | 19.50p | 18.00p | 18.75p | 64993 |
| 25/03/2024 | 19.50p | 19.50p | 19.05p | 19.50p | 115284 |
| 22/03/2024 | 20.50p | 20.50p | 19.05p | 19.50p | 73269 |
| 21/03/2024 | 20.50p | 20.50p | 20.00p | 20.50p | 64409 |
| 20/03/2024 | 21.50p | 21.50p | 20.50p | 20.50p | 43588 |
| 19/03/2024 | 21.50p | 22.85p | 20.30p | 20.50p | 6253 |
| 18/03/2024 | 20.50p | 21.50p | 20.00p | 21.50p | 183108 |
| 15/03/2024 | 20.50p | 20.50p | 20.00p | 20.50p | 188868 |
| 14/03/2024 | 20.50p | 20.95p | 20.00p | 20.50p | 40342 |
| 13/03/2024 | 20.50p | 21.00p | 20.35p | 20.50p | 12221 |
| 12/03/2024 | 20.20p | 21.00p | 20.20p | 20.50p | 102020 |
| 11/03/2024 | 19.00p | 20.20p | 19.00p | 20.20p | 162083 |
| 08/03/2024 | 19.00p | 19.48p | 18.41p | 19.00p | 57765 |
| 07/03/2024 | 19.50p | 20.00p | 18.00p | 19.50p | 85778 |
| 06/03/2024 | 17.50p | 19.67p | 17.30p | 19.50p | 284009 |
| 05/03/2024 | 18.50p | 18.50p | 17.00p | 17.50p | 519650 |
| 04/03/2024 | 18.50p | 19.00p | 18.00p | 18.50p | 66515 |
| 01/03/2024 | 18.50p | 18.70p | 18.05p | 18.50p | 73794 |
| 29/02/2024 | 18.50p | 18.73p | 18.13p | 18.50p | 42438 |
| 28/02/2024 | 18.50p | 18.80p | 18.13p | 18.50p | 101491 |
| 27/02/2024 | 18.50p | 18.80p | 18.11p | 18.50p | 10477 |
| 26/02/2024 | 18.50p | 18.90p | 18.00p | 18.50p | 106732 |
| 23/02/2024 | 19.00p | 19.45p | 18.05p | 18.50p | 111464 |
| 22/02/2024 | 19.00p | 20.80p | 18.10p | 19.00p | 67159 |
| 21/02/2024 | 19.50p | 19.95p | 18.00p | 19.00p | 121513 |
| 20/02/2024 | 19.50p | 19.50p | 19.13p | 19.50p | 48747 |
| 19/02/2024 | 19.50p | 20.00p | 19.15p | 19.50p | 98599 |
| 16/02/2024 | 20.50p | 20.80p | 19.50p | 19.50p | 112542 |
| 15/02/2024 | 20.50p | 21.00p | 20.05p | 20.50p | 68933 |
| 14/02/2024 | 21.50p | 22.00p | 20.00p | 22.00p | 192059 |
| 13/02/2024 | 20.50p | 22.00p | 20.10p | 21.50p | 889832 |
| 12/02/2024 | 20.50p | 21.40p | 20.10p | 20.50p | 212708 |
| 09/02/2024 | 21.50p | 22.00p | 20.00p | 22.00p | 622745 |
| 08/02/2024 | 25.00p | 27.00p | 20.10p | 21.20p | 2503661 |
| 07/02/2024 | 23.50p | 34.11p | 22.00p | 25.00p | 9201209 |
| 06/02/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 2983 |
| 05/02/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 2423 |
| 02/02/2024 | 20.00p | 20.80p | 19.00p | 20.00p | 191 |
| 01/02/2024 | 20.00p | 20.80p | 19.02p | 20.00p | 15 |
| 31/01/2024 | 20.00p | 20.33p | 20.00p | 20.00p | 0 |
| 30/01/2024 | 20.00p | 20.20p | 20.00p | 20.00p | 4522 |
| 29/01/2024 | 20.50p | 20.80p | 20.00p | 20.00p | 3809 |
| 26/01/2024 | 20.50p | 20.85p | 20.00p | 20.50p | 3097 |
| 25/01/2024 | 20.50p | 20.50p | 20.01p | 20.50p | 234 |
| 24/01/2024 | 20.50p | 20.99p | 20.50p | 20.50p | 154 |
| 23/01/2024 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 22/01/2024 | 20.50p | 20.50p | 20.00p | 20.50p | 11512 |
| 19/01/2024 | 20.50p | 20.99p | 20.00p | 20.50p | 3073 |
| 18/01/2024 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 17/01/2024 | 20.50p | 20.50p | 20.33p | 20.50p | 0 |
| 16/01/2024 | 21.50p | 21.50p | 20.00p | 20.50p | 23531 |
| 15/01/2024 | 21.50p | 21.75p | 20.00p | 21.50p | 11558 |
| 12/01/2024 | 22.00p | 22.00p | 21.00p | 21.50p | 8000 |
| 11/01/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 3000 |
| 10/01/2024 | 22.00p | 22.98p | 21.02p | 22.00p | 129 |
| 09/01/2024 | 22.00p | 22.00p | 21.02p | 22.00p | 2857 |
| 08/01/2024 | 22.00p | 22.98p | 21.02p | 22.00p | 747 |
| 05/01/2024 | 22.00p | 22.98p | 21.02p | 22.00p | 49 |
| 04/01/2024 | 22.00p | 22.00p | 21.00p | 22.00p | 6291 |
| 03/01/2024 | 22.00p | 22.98p | 21.00p | 22.00p | 1578 |
| 02/01/2024 | 22.00p | 22.98p | 21.02p | 22.00p | 64 |
| 29/12/2023 | 22.00p | 22.00p | 21.02p | 22.00p | 2983 |
| 28/12/2023 | 22.00p | 22.98p | 21.02p | 22.00p | 7 |
| 27/12/2023 | 22.00p | 22.98p | 21.02p | 22.00p | 3176 |
| 22/12/2023 | 22.00p | 22.00p | 21.02p | 22.00p | 9 |
| 21/12/2023 | 22.00p | 22.75p | 22.00p | 22.00p | 4568 |
| 20/12/2023 | 23.00p | 23.00p | 21.12p | 22.00p | 894 |
| 19/12/2023 | 23.00p | 25.00p | 21.04p | 23.00p | 1496 |
| 18/12/2023 | 23.50p | 25.00p | 21.04p | 23.00p | 13435 |
| 15/12/2023 | 23.50p | 24.97p | 22.03p | 23.50p | 100 |
| 14/12/2023 | 23.50p | 23.75p | 22.00p | 23.50p | 3713 |
| 13/12/2023 | 23.50p | 24.50p | 23.50p | 23.50p | 78 |
| 12/12/2023 | 23.50p | 23.50p | 22.03p | 23.50p | 3 |
| 11/12/2023 | 23.50p | 24.50p | 22.03p | 23.50p | 262 |
| 08/12/2023 | 23.50p | 24.50p | 22.03p | 23.50p | 379 |
| 07/12/2023 | 23.50p | 24.50p | 22.03p | 23.50p | 4182 |
| 06/12/2023 | 24.00p | 24.50p | 22.03p | 23.50p | 9122 |
| 05/12/2023 | 24.00p | 24.00p | 22.13p | 24.00p | 13707 |
| 04/12/2023 | 24.00p | 25.00p | 23.00p | 24.00p | 1682 |
| 01/12/2023 | 24.00p | 24.98p | 23.02p | 24.00p | 46 |
| 30/11/2023 | 24.00p | 24.98p | 23.02p | 24.00p | 10276 |
| 29/11/2023 | 24.50p | 24.50p | 23.00p | 24.00p | 7854 |
| 28/11/2023 | 25.00p | 25.98p | 24.00p | 24.50p | 14919 |
| 27/11/2023 | 25.50p | 25.50p | 24.00p | 25.00p | 5315 |
| 24/11/2023 | 25.50p | 25.50p | 25.01p | 25.50p | 27 |
| 23/11/2023 | 25.50p | 25.50p | 25.01p | 25.50p | 9 |
| 22/11/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 83 |
| 21/11/2023 | 26.00p | 26.98p | 25.02p | 26.00p | 1050 |
| 20/11/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 4448 |
| 17/11/2023 | 26.00p | 26.98p | 25.02p | 26.00p | 1116 |
| 16/11/2023 | 26.00p | 26.00p | 25.67p | 26.00p | 0 |
| 15/11/2023 | 26.00p | 26.10p | 25.02p | 26.00p | 9058 |
| 14/11/2023 | 26.00p | 26.98p | 25.02p | 26.00p | 3823 |
| 13/11/2023 | 26.00p | 26.70p | 25.00p | 26.00p | 7620 |
| 10/11/2023 | 26.00p | 26.70p | 25.00p | 26.00p | 7822 |
| 09/11/2023 | 26.00p | 26.00p | 25.02p | 26.00p | 319 |
| 08/11/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 20055 |
| 07/11/2023 | 26.00p | 26.70p | 26.00p | 26.00p | 5032 |
| 06/11/2023 | 26.00p | 27.00p | 25.30p | 26.00p | 26287 |
| 03/11/2023 | 26.00p | 26.00p | 25.02p | 26.00p | 77 |
| 02/11/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 01/11/2023 | 26.00p | 27.00p | 25.02p | 26.00p | 10080 |
| 31/10/2023 | 26.00p | 26.10p | 25.02p | 26.00p | 20196 |
| 30/10/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 5682 |
| 27/10/2023 | 26.00p | 26.40p | 25.02p | 26.00p | 73 |
| 26/10/2023 | 26.00p | 26.40p | 25.00p | 26.00p | 109 |
| 25/10/2023 | 26.00p | 26.40p | 25.02p | 26.00p | 22 |
| 24/10/2023 | 26.00p | 26.40p | 25.00p | 26.00p | 11 |
| 23/10/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 5452 |
| 20/10/2023 | 26.00p | 26.98p | 25.02p | 26.00p | 66 |
| 19/10/2023 | 26.00p | 26.98p | 25.02p | 26.00p | 5739 |
| 18/10/2023 | 26.00p | 26.56p | 26.00p | 26.00p | 46000 |
| 17/10/2023 | 26.00p | 27.00p | 25.20p | 26.00p | 1177 |
| 16/10/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 3013 |
| 13/10/2023 | 26.00p | 26.98p | 25.61p | 26.00p | 2296 |
| 12/10/2023 | 26.00p | 26.00p | 25.20p | 26.00p | 4 |
| 11/10/2023 | 26.00p | 26.60p | 26.00p | 26.00p | 20000 |
| 10/10/2023 | 26.00p | 26.00p | 25.25p | 26.00p | 200 |
| 09/10/2023 | 26.00p | 26.98p | 25.20p | 26.00p | 35 |
| 06/10/2023 | 26.00p | 26.50p | 25.20p | 26.00p | 21414 |
| 05/10/2023 | 26.00p | 26.00p | 25.12p | 26.00p | 5376 |
| 04/10/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 03/10/2023 | 26.00p | 26.98p | 25.02p | 26.00p | 22476 |
| 02/10/2023 | 26.00p | 26.98p | 25.12p | 26.00p | 433 |
| 29/09/2023 | 26.00p | 26.98p | 25.02p | 26.00p | 20621 |
| 28/09/2023 | 25.50p | 26.97p | 25.06p | 26.00p | 25756 |
| 27/09/2023 | 25.00p | 27.00p | 24.25p | 25.50p | 23760 |
| 26/09/2023 | 25.00p | 27.00p | 23.00p | 25.00p | 7979 |
| 25/09/2023 | 25.00p | 26.96p | 23.04p | 25.00p | 2607 |
| 22/09/2023 | 25.00p | 26.96p | 23.67p | 25.00p | 32016 |
| 21/09/2023 | 25.00p | 26.96p | 23.55p | 25.00p | 325 |
| 20/09/2023 | 25.00p | 26.96p | 23.55p | 25.00p | 2218 |
| 19/09/2023 | 25.00p | 26.96p | 24.33p | 25.00p | 664 |
| 18/09/2023 | 25.00p | 27.00p | 23.00p | 25.00p | 5513 |
| 15/09/2023 | 25.00p | 25.80p | 23.04p | 25.00p | 6849 |
| 14/09/2023 | 25.00p | 25.00p | 23.10p | 25.00p | 1650 |
| 13/09/2023 | 25.00p | 25.00p | 23.04p | 25.00p | 9 |
| 12/09/2023 | 25.00p | 25.80p | 23.04p | 25.00p | 220 |
| 11/09/2023 | 25.00p | 27.00p | 23.04p | 25.00p | 1731 |
| 08/09/2023 | 26.50p | 26.50p | 23.00p | 25.00p | 21055 |
| 07/09/2023 | 26.50p | 30.00p | 23.00p | 26.50p | 482 |
| 06/09/2023 | 26.50p | 28.85p | 23.07p | 26.50p | 23656 |
| 05/09/2023 | 26.50p | 28.85p | 23.50p | 26.50p | 20013 |
| 04/09/2023 | 26.50p | 30.00p | 23.10p | 26.50p | 38683 |
| 01/09/2023 | 26.50p | 26.50p | 23.10p | 26.50p | 87 |
| 31/08/2023 | 26.50p | 26.50p | 23.10p | 26.50p | 15 |
| 30/08/2023 | 26.50p | 26.50p | 23.10p | 26.50p | 4084 |
| 29/08/2023 | 26.50p | 26.50p | 23.10p | 26.50p | 2757 |
| 25/08/2023 | 26.50p | 26.50p | 22.00p | 26.50p | 64814 |
| 24/08/2023 | 25.00p | 26.50p | 24.59p | 26.50p | 40000 |
| 23/08/2023 | 25.00p | 27.00p | 23.00p | 25.00p | 987 |
| 22/08/2023 | 26.50p | 27.90p | 23.04p | 25.00p | 13207 |
| 21/08/2023 | 26.50p | 28.90p | 23.07p | 26.50p | 20412 |
| 18/08/2023 | 23.50p | 24.00p | 22.03p | 23.50p | 8378 |
| 17/08/2023 | 23.50p | 24.00p | 22.25p | 23.50p | 2589 |
| 16/08/2023 | 23.50p | 24.00p | 22.03p | 23.50p | 652 |
| 15/08/2023 | 23.50p | 24.00p | 22.03p | 23.50p | 96 |
| 14/08/2023 | 23.50p | 25.00p | 22.03p | 23.50p | 298 |
| 11/08/2023 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 10/08/2023 | 23.50p | 23.95p | 23.50p | 23.50p | 26 |
| 09/08/2023 | 23.50p | 23.95p | 22.03p | 22.40p | 6548 |
| 08/08/2023 | 23.50p | 23.95p | 22.00p | 23.50p | 5821 |
| 07/08/2023 | 23.00p | 23.95p | 22.20p | 23.50p | 11701 |
| 04/08/2023 | 23.00p | 23.95p | 22.00p | 23.00p | 1821 |
| 03/08/2023 | 23.00p | 23.95p | 22.00p | 23.00p | 6025 |
| 02/08/2023 | 23.50p | 24.97p | 22.00p | 23.00p | 6095 |
| 01/08/2023 | 23.50p | 24.97p | 22.03p | 23.50p | 186 |
| 31/07/2023 | 24.50p | 24.97p | 22.03p | 23.50p | 5349 |
| 28/07/2023 | 24.50p | 24.50p | 24.01p | 24.50p | 274 |
| 27/07/2023 | 24.50p | 24.99p | 24.01p | 24.50p | 26 |
| 26/07/2023 | 24.50p | 24.99p | 24.01p | 24.50p | 992 |
| 25/07/2023 | 25.50p | 27.00p | 22.80p | 24.50p | 11031 |
| 24/07/2023 | 25.50p | 26.90p | 24.03p | 25.50p | 517 |
| 21/07/2023 | 25.50p | 26.90p | 24.00p | 25.50p | 2237 |
| 20/07/2023 | 25.50p | 26.90p | 24.00p | 25.50p | 2612 |
| 19/07/2023 | 25.50p | 25.50p | 24.03p | 25.50p | 4 |
| 18/07/2023 | 25.50p | 26.97p | 24.03p | 25.50p | 1261 |
*Close Price adjusted for both dividends and splits