Redx Pharma (REDX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redx Pharma

Date Open High Low Close* Volume
18/04/2017 34.45p 36.25p 34.38p 35.75p 75047
13/04/2017 36.00p 36.90p 34.50p 35.87p 40214
12/04/2017 36.00p 36.75p 36.00p 36.50p 75229
11/04/2017 36.00p 36.50p 35.83p 36.50p 24256
10/04/2017 37.60p 37.60p 36.10p 37.00p 26542
07/04/2017 36.25p 37.50p 36.00p 37.00p 82300
06/04/2017 37.00p 37.60p 36.50p 37.00p 53848
05/04/2017 38.00p 40.88p 38.00p 38.50p 127872
04/04/2017 38.37p 40.97p 38.33p 40.00p 17561
03/04/2017 41.00p 43.00p 38.00p 40.00p 223585
31/03/2017 37.00p 40.00p 35.58p 38.50p 323940
30/03/2017 31.00p 36.00p 31.00p 35.50p 75764
29/03/2017 32.70p 32.70p 31.10p 32.50p 9662
28/03/2017 33.14p 33.14p 31.00p 32.50p 59918
27/03/2017 31.50p 33.34p 31.50p 33.00p 35950
24/03/2017 32.26p 33.70p 32.26p 33.38p 68435
23/03/2017 31.51p 32.75p 31.51p 32.75p 62123
22/03/2017 34.00p 34.00p 29.01p 32.50p 225825
21/03/2017 35.00p 35.64p 33.66p 34.00p 115495
20/03/2017 35.12p 35.70p 34.76p 35.62p 41291
17/03/2017 36.50p 36.50p 34.50p 35.75p 154829
16/03/2017 36.50p 37.40p 36.50p 37.25p 16209
15/03/2017 38.75p 38.75p 36.58p 37.25p 44940
14/03/2017 38.75p 38.75p 37.50p 38.75p 23482
13/03/2017 38.75p 38.75p 37.50p 38.75p 42311
10/03/2017 38.75p 38.75p 37.50p 38.75p 8556
09/03/2017 38.75p 38.75p 37.50p 38.75p 16219
08/03/2017 38.75p 38.75p 37.52p 38.75p 10360
07/03/2017 38.75p 38.75p 37.50p 38.75p 61508
06/03/2017 38.75p 38.75p 37.50p 38.75p 30598
03/03/2017 38.75p 38.90p 37.00p 38.75p 84212
02/03/2017 38.75p 38.99p 37.63p 38.75p 12370
01/03/2017 39.00p 39.36p 37.25p 38.75p 25046
28/02/2017 39.00p 39.40p 38.00p 39.00p 32477
27/02/2017 39.00p 40.00p 38.00p 39.00p 38351
24/02/2017 39.00p 39.44p 38.00p 39.00p 62833
23/02/2017 39.50p 39.50p 38.00p 39.00p 47466
22/02/2017 39.50p 39.85p 38.95p 39.50p 68839
21/02/2017 39.50p 39.85p 39.10p 39.50p 11519
20/02/2017 39.50p 39.75p 39.50p 39.50p 32760
17/02/2017 39.00p 39.75p 38.20p 39.50p 61039
16/02/2017 39.00p 39.60p 38.00p 39.00p 48277
15/02/2017 39.50p 39.90p 38.00p 39.00p 71405
14/02/2017 39.50p 39.90p 38.00p 39.50p 95425
13/02/2017 39.50p 43.03p 38.10p 39.50p 201625
10/02/2017 39.50p 40.40p 38.10p 39.50p 77058
09/02/2017 40.00p 41.00p 38.50p 39.50p 109116
08/02/2017 39.00p 42.00p 39.00p 41.50p 54321
07/02/2017 40.50p 40.50p 39.00p 39.00p 74825
06/02/2017 44.00p 44.40p 40.00p 40.50p 163323
03/02/2017 44.50p 45.00p 43.20p 44.00p 67787
02/02/2017 42.75p 46.75p 42.75p 44.50p 286554
01/02/2017 36.50p 44.00p 36.50p 42.75p 165475
31/01/2017 35.00p 38.00p 35.00p 36.50p 62841
30/01/2017 34.00p 36.76p 33.80p 35.00p 89912
27/01/2017 33.00p 35.00p 32.70p 34.00p 38386
26/01/2017 33.50p 33.50p 30.35p 33.00p 131506
25/01/2017 34.50p 34.50p 32.00p 33.50p 86588
24/01/2017 34.00p 34.63p 30.55p 34.50p 236884
23/01/2017 36.00p 36.10p 33.00p 34.00p 100962
20/01/2017 37.00p 37.33p 35.00p 36.00p 80559
19/01/2017 37.00p 37.34p 36.02p 37.00p 28446
18/01/2017 36.75p 37.91p 36.10p 37.00p 127302
17/01/2017 37.75p 39.00p 35.88p 36.75p 56781
16/01/2017 39.25p 39.83p 37.00p 37.75p 72241
13/01/2017 39.25p 40.50p 39.25p 39.25p 81742
12/01/2017 39.25p 40.50p 39.25p 39.25p 54881
11/01/2017 39.25p 40.50p 39.25p 39.25p 45054
10/01/2017 39.50p 40.50p 39.25p 39.25p 42450
09/01/2017 38.50p 41.00p 38.26p 39.50p 138552
06/01/2017 39.50p 40.45p 37.67p 38.50p 122981
05/01/2017 39.50p 40.25p 38.77p 39.50p 30172
04/01/2017 39.50p 40.40p 38.50p 39.50p 53353
03/01/2017 39.50p 40.98p 38.65p 39.50p 93387
30/12/2016 39.50p 41.00p 38.65p 39.50p 85445
29/12/2016 40.50p 41.00p 38.35p 39.50p 88375
28/12/2016 40.50p 41.50p 39.50p 40.50p 27968
23/12/2016 40.00p 41.00p 40.00p 40.50p 23040
22/12/2016 40.00p 40.98p 39.50p 40.00p 118314
21/12/2016 40.00p 40.80p 39.00p 40.00p 47323
20/12/2016 41.00p 41.80p 39.00p 40.00p 59565
19/12/2016 41.00p 42.00p 39.08p 41.00p 26898
16/12/2016 42.00p 44.47p 39.15p 41.00p 82871
15/12/2016 44.00p 44.25p 41.00p 42.00p 49931
14/12/2016 44.50p 44.50p 42.25p 44.00p 41333
13/12/2016 45.00p 45.00p 43.00p 44.50p 83592
12/12/2016 45.00p 45.70p 44.10p 45.00p 22289
09/12/2016 45.00p 46.05p 44.00p 45.00p 44430
08/12/2016 45.00p 47.00p 43.50p 45.00p 26672
07/12/2016 45.00p 45.14p 43.40p 45.00p 18846
06/12/2016 45.00p 45.20p 43.40p 45.00p 37862
05/12/2016 43.00p 45.40p 43.00p 45.00p 36529
02/12/2016 43.00p 44.00p 42.00p 43.00p 61226
01/12/2016 41.50p 43.11p 40.13p 43.00p 71762
30/11/2016 43.00p 43.11p 40.65p 41.50p 32174
29/11/2016 43.75p 43.75p 42.00p 43.00p 29805
28/11/2016 43.75p 44.11p 42.75p 43.75p 28380
25/11/2016 43.25p 44.15p 42.30p 43.75p 31934
24/11/2016 43.50p 44.85p 42.80p 43.25p 11227
23/11/2016 43.50p 44.98p 42.25p 43.50p 104812
22/11/2016 44.50p 44.50p 43.00p 43.50p 22201
21/11/2016 44.50p 46.00p 43.55p 44.50p 15869
18/11/2016 44.50p 45.70p 43.55p 44.50p 7932
17/11/2016 45.00p 45.00p 43.05p 44.50p 47985
16/11/2016 46.00p 46.20p 43.40p 45.00p 29520
15/11/2016 46.00p 46.45p 44.38p 46.00p 66978
14/11/2016 47.50p 48.25p 45.55p 46.00p 74336
11/11/2016 43.25p 48.75p 42.32p 47.50p 199327
10/11/2016 41.00p 43.85p 40.00p 43.25p 218966
09/11/2016 41.00p 42.75p 38.00p 41.00p 186990
08/11/2016 43.50p 44.19p 42.10p 43.00p 72619
07/11/2016 45.25p 48.00p 41.00p 43.50p 278893
04/11/2016 47.00p 47.00p 44.00p 45.00p 386494
03/11/2016 47.00p 47.35p 46.00p 47.00p 75827
02/11/2016 49.50p 51.00p 46.00p 47.00p 241564
01/11/2016 49.50p 49.95p 48.00p 49.50p 112838
31/10/2016 48.50p 50.24p 47.86p 49.50p 56099
28/10/2016 47.00p 50.00p 47.00p 48.50p 75384
27/10/2016 48.00p 48.00p 46.20p 47.00p 79269
26/10/2016 49.00p 49.00p 46.50p 48.00p 129291
25/10/2016 48.75p 49.50p 48.00p 49.00p 84586
24/10/2016 49.50p 49.50p 46.25p 48.75p 227063
21/10/2016 50.00p 50.00p 46.16p 49.50p 191794
20/10/2016 49.00p 51.64p 48.30p 50.00p 405978
19/10/2016 52.50p 54.00p 46.00p 47.75p 640912
18/10/2016 55.00p 55.00p 51.30p 52.50p 78925
17/10/2016 56.00p 56.25p 52.11p 55.00p 177581
14/10/2016 57.00p 57.75p 55.00p 56.00p 94434
13/10/2016 57.25p 57.92p 56.00p 57.00p 93821
12/10/2016 56.25p 58.00p 55.38p 57.25p 205899
11/10/2016 57.75p 58.38p 55.15p 56.25p 192803
10/10/2016 61.00p 63.00p 55.55p 57.75p 375504
07/10/2016 59.75p 62.50p 59.50p 61.00p 523835
06/10/2016 56.75p 61.50p 56.40p 59.75p 303512
05/10/2016 60.00p 60.00p 54.02p 56.75p 371466
04/10/2016 62.00p 62.45p 58.00p 60.00p 293545
03/10/2016 61.25p 63.00p 61.25p 62.00p 539035
30/09/2016 60.50p 62.00p 59.40p 61.25p 321846
29/09/2016 56.75p 62.00p 56.11p 60.50p 565248
28/09/2016 60.00p 63.85p 55.15p 56.75p 458955
27/09/2016 61.50p 67.80p 56.50p 60.00p 2595256
26/09/2016 55.50p 56.00p 48.00p 51.00p 306821
23/09/2016 51.50p 55.85p 51.50p 54.50p 391117
22/09/2016 55.00p 57.00p 48.60p 50.50p 1111601
21/09/2016 54.00p 66.55p 50.38p 54.50p 2983661
20/09/2016 36.00p 57.00p 36.00p 50.00p 2415287
19/09/2016 36.00p 37.00p 34.05p 36.00p 644009
16/09/2016 32.50p 33.00p 32.00p 32.50p 503384
15/09/2016 32.50p 32.50p 32.00p 32.50p 183547
14/09/2016 35.50p 35.50p 32.00p 32.50p 587728
13/09/2016 35.50p 37.00p 35.00p 35.50p 812976
12/09/2016 31.00p 39.50p 31.00p 35.50p 2800618
09/09/2016 26.50p 26.75p 25.00p 26.75p 184838
08/09/2016 26.50p 26.50p 26.00p 26.50p 20897
07/09/2016 26.50p 26.50p 25.25p 26.50p 75006
06/09/2016 26.50p 26.95p 25.00p 26.50p 98634
05/09/2016 26.00p 26.00p 23.00p 25.50p 128582
02/09/2016 26.00p 26.40p 24.25p 26.00p 5155
01/09/2016 26.50p 26.50p 25.00p 26.00p 33807
31/08/2016 26.00p 26.50p 25.00p 26.50p 86769
30/08/2016 26.00p 26.00p 24.01p 26.00p 6778
26/08/2016 26.00p 26.40p 26.00p 26.00p 7528
25/08/2016 26.00p 26.00p 25.10p 26.00p 5530
24/08/2016 26.00p 27.00p 26.00p 26.00p 74000
23/08/2016 26.00p 26.40p 25.10p 26.00p 2057
22/08/2016 26.00p 26.40p 25.03p 26.00p 4003
19/08/2016 26.00p 26.40p 26.00p 26.00p 11211
18/08/2016 26.00p 26.40p 25.00p 26.00p 5718
17/08/2016 26.00p 26.98p 26.00p 26.00p 60125
16/08/2016 26.50p 26.50p 25.03p 26.00p 7245
15/08/2016 26.50p 26.95p 25.00p 26.50p 52586
12/08/2016 26.50p 26.50p 25.03p 26.50p 12200
11/08/2016 26.25p 27.30p 25.10p 26.50p 22318
10/08/2016 26.25p 27.47p 26.25p 26.25p 3570
09/08/2016 26.25p 26.25p 26.25p 26.25p 0
08/08/2016 26.25p 27.00p 25.01p 26.25p 25541
05/08/2016 26.25p 27.30p 25.00p 26.25p 119029
04/08/2016 26.25p 26.78p 25.01p 26.25p 18862
03/08/2016 26.25p 26.80p 25.00p 26.25p 30837
02/08/2016 26.25p 26.88p 26.20p 26.25p 5461
01/08/2016 26.25p 26.70p 24.52p 26.25p 47101
29/07/2016 26.00p 26.75p 24.04p 26.25p 237381
28/07/2016 26.00p 26.80p 26.00p 26.00p 34232
27/07/2016 27.75p 27.75p 24.00p 26.00p 38163
26/07/2016 27.75p 27.86p 26.50p 27.75p 37795
25/07/2016 27.75p 27.86p 27.75p 27.75p 712
22/07/2016 27.75p 27.87p 27.75p 27.75p 5638
21/07/2016 27.75p 28.63p 26.50p 27.75p 40507
20/07/2016 27.75p 27.90p 27.75p 27.75p 9000
19/07/2016 28.25p 28.25p 26.52p 27.75p 15167
18/07/2016 28.25p 28.80p 26.52p 28.25p 16512
15/07/2016 28.25p 29.00p 28.25p 28.25p 37989
14/07/2016 28.25p 29.00p 28.25p 28.25p 12217
13/07/2016 28.25p 29.00p 28.25p 28.25p 26125
12/07/2016 28.25p 29.20p 26.55p 28.25p 38172
11/07/2016 28.00p 29.50p 26.52p 28.25p 49051
08/07/2016 28.00p 28.50p 26.50p 28.00p 115365
07/07/2016 28.00p 28.75p 26.48p 28.00p 20133
06/07/2016 28.50p 29.50p 27.00p 28.00p 28690
05/07/2016 28.50p 29.00p 27.05p 28.50p 25537

*Close Price adjusted for both dividends and splits