Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/07/2016 28.50p 28.50p 27.00p 28.50p 5072
01/07/2016 28.50p 28.50p 28.50p 28.50p 0
30/06/2016 28.50p 28.50p 27.00p 28.50p 2287
29/06/2016 28.50p 29.50p 27.00p 28.50p 15400
28/06/2016 28.50p 28.50p 28.50p 28.50p 0
27/06/2016 28.50p 29.00p 27.15p 28.50p 12299
24/06/2016 29.00p 30.00p 24.93p 28.50p 61391
23/06/2016 30.00p 30.00p 28.00p 30.00p 6000
22/06/2016 30.00p 30.38p 28.30p 30.00p 23255
21/06/2016 29.50p 30.40p 27.10p 30.00p 46248
20/06/2016 29.50p 29.95p 27.10p 29.50p 3667
17/06/2016 30.00p 31.00p 28.00p 29.50p 43658
16/06/2016 30.00p 30.20p 30.00p 30.00p 6584
15/06/2016 30.00p 30.20p 28.00p 30.00p 3377
14/06/2016 30.00p 30.00p 28.00p 30.00p 12378
13/06/2016 30.00p 30.60p 28.10p 30.00p 12505
10/06/2016 31.50p 31.50p 28.00p 30.00p 4362
09/06/2016 31.50p 32.25p 29.00p 31.50p 28293
08/06/2016 32.50p 32.75p 30.10p 31.50p 25685
07/06/2016 32.50p 34.00p 30.85p 32.50p 14541
06/06/2016 32.50p 32.87p 30.78p 32.50p 30668
03/06/2016 31.50p 33.00p 30.50p 32.50p 13021
02/06/2016 35.50p 35.50p 30.25p 31.50p 16605
01/06/2016 36.50p 36.50p 35.00p 35.50p 22206
31/05/2016 36.50p 36.50p 35.00p 36.50p 18247
27/05/2016 36.50p 36.50p 35.00p 36.50p 7699
26/05/2016 36.50p 36.50p 35.70p 36.50p 2035
25/05/2016 36.50p 37.50p 34.00p 36.50p 68362
24/05/2016 35.00p 39.63p 35.00p 36.50p 99298
23/05/2016 30.50p 34.60p 30.50p 33.50p 60311
20/05/2016 30.50p 31.20p 29.10p 30.50p 18311
19/05/2016 30.50p 30.50p 29.00p 30.50p 28641
18/05/2016 32.00p 33.00p 28.00p 30.50p 125086
17/05/2016 33.00p 33.00p 33.00p 33.00p 0
16/05/2016 33.00p 33.00p 33.00p 33.00p 0
13/05/2016 33.00p 33.00p 31.00p 33.00p 6517
12/05/2016 34.50p 34.50p 31.05p 33.00p 40052
11/05/2016 34.50p 34.50p 33.00p 34.50p 12060
10/05/2016 34.50p 34.50p 33.00p 34.50p 20665
09/05/2016 34.50p 34.50p 34.45p 34.50p 1000
06/05/2016 34.50p 34.50p 33.00p 34.50p 14881
05/05/2016 34.50p 34.50p 33.00p 34.50p 5203
04/05/2016 34.50p 34.50p 34.50p 34.50p 0
03/05/2016 34.50p 34.50p 33.00p 34.50p 491
29/04/2016 34.50p 34.50p 33.50p 34.50p 224957
28/04/2016 35.00p 35.00p 33.00p 34.50p 1006908
27/04/2016 36.00p 36.00p 33.00p 35.00p 30091
26/04/2016 36.00p 36.00p 35.45p 36.00p 10000
25/04/2016 36.00p 36.00p 35.45p 36.00p 451
22/04/2016 36.00p 36.00p 34.00p 36.00p 10632
21/04/2016 35.50p 36.00p 33.00p 36.00p 28210
20/04/2016 35.50p 35.50p 35.00p 35.50p 24061
19/04/2016 35.50p 35.50p 35.00p 35.50p 48380
18/04/2016 38.00p 38.00p 33.00p 35.50p 37120
15/04/2016 38.00p 38.00p 36.00p 38.00p 40283
14/04/2016 38.50p 38.50p 36.00p 38.00p 12806
13/04/2016 38.50p 38.50p 37.00p 38.50p 15500
12/04/2016 38.50p 38.50p 37.40p 38.50p 15300
11/04/2016 38.50p 38.50p 37.45p 38.50p 7643
08/04/2016 41.00p 41.00p 37.00p 38.50p 42453
07/04/2016 41.00p 41.00p 39.00p 41.00p 5000
06/04/2016 41.00p 41.00p 39.00p 41.00p 4804
05/04/2016 41.00p 41.00p 39.98p 41.00p 13689
04/04/2016 42.50p 42.50p 39.30p 41.00p 21250
01/04/2016 42.50p 43.25p 42.50p 42.50p 2437
31/03/2016 42.50p 43.40p 42.50p 42.50p 26044
30/03/2016 39.00p 44.67p 39.00p 42.50p 102460
29/03/2016 39.50p 39.80p 37.50p 39.00p 39159
24/03/2016 43.50p 43.50p 38.20p 39.50p 43244
23/03/2016 36.50p 43.95p 36.50p 43.50p 166916
22/03/2016 36.00p 37.95p 35.75p 36.50p 22860
21/03/2016 36.00p 36.88p 35.37p 36.00p 33907
18/03/2016 36.00p 36.75p 36.00p 36.00p 23474
17/03/2016 35.50p 36.00p 34.00p 36.00p 131605
16/03/2016 35.50p 35.50p 34.03p 35.50p 11398
15/03/2016 35.50p 35.50p 35.09p 35.50p 22233
14/03/2016 35.50p 35.50p 34.03p 35.50p 21908
11/03/2016 35.50p 35.50p 34.12p 35.50p 15561
10/03/2016 35.50p 35.50p 34.50p 35.50p 2615
09/03/2016 36.00p 36.00p 34.00p 35.50p 34650
08/03/2016 36.50p 36.50p 35.00p 36.00p 18563
07/03/2016 36.50p 36.50p 35.03p 36.50p 15081
04/03/2016 36.50p 36.50p 35.00p 36.50p 28043
03/03/2016 38.00p 38.00p 35.00p 36.50p 104242
02/03/2016 38.00p 38.00p 36.00p 38.00p 12848
01/03/2016 41.50p 41.50p 36.00p 38.00p 84006
29/02/2016 41.50p 41.50p 41.40p 41.50p 2702
26/02/2016 41.50p 41.50p 41.50p 41.50p 0
25/02/2016 41.50p 41.68p 40.02p 41.50p 50784
24/02/2016 41.00p 42.16p 41.00p 41.50p 119064
23/02/2016 40.50p 40.89p 40.50p 40.50p 240
22/02/2016 40.50p 40.95p 39.00p 40.50p 27750
19/02/2016 40.50p 40.95p 40.50p 40.50p 6400
18/02/2016 41.00p 41.00p 39.02p 40.50p 1300
17/02/2016 40.50p 41.00p 39.00p 40.50p 14545
16/02/2016 41.00p 41.90p 39.00p 40.50p 2210
15/02/2016 41.00p 42.00p 41.00p 41.00p 16286
12/02/2016 40.50p 42.25p 39.00p 41.00p 4371
11/02/2016 45.00p 45.00p 40.00p 40.50p 18348
10/02/2016 45.00p 45.00p 44.50p 45.00p 100
09/02/2016 45.50p 45.50p 43.00p 45.00p 1800
08/02/2016 45.50p 45.50p 44.95p 45.50p 793
05/02/2016 45.50p 45.50p 43.00p 45.50p 1000
04/02/2016 45.50p 45.52p 43.00p 45.50p 64018
03/02/2016 49.50p 49.50p 43.00p 45.50p 27730
02/02/2016 49.50p 49.50p 47.25p 49.50p 26778
01/02/2016 49.50p 49.65p 47.00p 49.50p 23919
29/01/2016 50.00p 50.00p 48.00p 49.50p 73123
28/01/2016 52.50p 52.50p 48.00p 50.00p 24000
27/01/2016 52.50p 52.50p 50.00p 52.50p 33705
26/01/2016 52.50p 52.50p 50.00p 52.50p 9800
25/01/2016 52.50p 52.95p 50.05p 52.50p 18677
22/01/2016 53.50p 54.25p 52.50p 52.50p 99044
21/01/2016 52.50p 53.90p 52.50p 52.50p 2303
20/01/2016 57.50p 58.45p 52.00p 52.50p 29385
19/01/2016 57.50p 58.88p 57.50p 57.50p 49039
18/01/2016 57.50p 58.50p 56.30p 57.50p 8926
15/01/2016 57.00p 58.75p 56.00p 57.50p 8745
14/01/2016 62.50p 62.50p 55.00p 57.00p 49318
13/01/2016 65.50p 65.50p 63.00p 64.00p 14324
12/01/2016 65.50p 65.50p 64.00p 65.50p 5000
11/01/2016 66.00p 66.16p 64.00p 65.50p 22059
08/01/2016 68.00p 68.45p 65.00p 66.00p 44209
07/01/2016 68.00p 68.48p 67.00p 68.00p 25356
06/01/2016 68.00p 68.50p 67.00p 68.00p 43256
05/01/2016 67.50p 68.85p 67.30p 68.00p 17480
04/01/2016 67.50p 67.50p 66.00p 67.50p 1435
31/12/2015 67.50p 68.75p 67.50p 67.50p 1000
30/12/2015 67.00p 68.75p 66.50p 67.50p 7738
29/12/2015 68.00p 68.50p 65.00p 67.00p 14736
24/12/2015 67.00p 68.00p 67.00p 68.00p 1000
23/12/2015 73.00p 73.70p 66.00p 67.00p 60985
22/12/2015 73.00p 73.00p 73.00p 73.00p 0
21/12/2015 73.00p 73.00p 71.00p 73.00p 822
18/12/2015 74.00p 74.00p 72.50p 73.00p 5500
17/12/2015 74.00p 74.88p 72.50p 74.00p 6725
16/12/2015 73.50p 75.00p 73.50p 74.00p 10473
15/12/2015 73.50p 74.00p 73.50p 73.50p 667
14/12/2015 73.50p 73.50p 73.50p 73.50p 0
11/12/2015 73.50p 74.00p 73.50p 73.50p 1000
10/12/2015 74.00p 74.00p 72.00p 73.50p 7118
09/12/2015 74.50p 76.40p 72.00p 74.00p 7134
08/12/2015 78.50p 79.90p 73.00p 74.50p 111235
07/12/2015 80.00p 80.00p 76.07p 78.50p 5004
04/12/2015 80.00p 80.00p 80.00p 80.00p 0
03/12/2015 79.50p 80.50p 79.50p 80.00p 6539
02/12/2015 77.00p 78.87p 77.00p 77.00p 880
01/12/2015 75.50p 78.50p 73.50p 77.00p 54483
30/11/2015 74.50p 76.00p 73.00p 75.50p 22786
27/11/2015 74.50p 75.50p 73.70p 74.50p 22963
26/11/2015 74.50p 76.00p 74.50p 74.50p 985
25/11/2015 76.50p 77.92p 75.00p 75.00p 34889
24/11/2015 76.50p 77.40p 76.50p 76.50p 2598
23/11/2015 75.00p 77.17p 73.75p 76.50p 18653
20/11/2015 78.00p 78.00p 73.00p 75.00p 16301
19/11/2015 78.00p 78.00p 76.00p 78.00p 1100
18/11/2015 78.00p 78.75p 76.00p 78.00p 7028
17/11/2015 78.00p 79.80p 76.00p 78.00p 19700
16/11/2015 78.00p 79.00p 76.00p 78.00p 2398
13/11/2015 79.00p 80.00p 78.00p 79.00p 47470
12/11/2015 79.00p 80.00p 78.10p 79.00p 105500
11/11/2015 78.50p 80.00p 78.10p 79.00p 27879
10/11/2015 80.00p 80.00p 76.00p 78.50p 21093
09/11/2015 81.00p 81.20p 77.00p 80.00p 21324
06/11/2015 80.00p 81.55p 79.50p 81.00p 30552
05/11/2015 79.00p 81.00p 78.13p 80.00p 59138
04/11/2015 80.00p 80.50p 73.50p 79.00p 218476
03/11/2015 83.50p 84.82p 78.00p 80.00p 24755
02/11/2015 90.00p 90.00p 82.99p 83.50p 28284
30/10/2015 91.00p 91.70p 88.20p 90.00p 4493
29/10/2015 91.50p 93.00p 91.00p 91.00p 7162
28/10/2015 91.50p 92.75p 91.00p 91.50p 27480
27/10/2015 97.50p 97.50p 90.00p 91.50p 58275
26/10/2015 98.50p 98.50p 95.00p 97.50p 1734
23/10/2015 98.50p 98.95p 97.00p 98.50p 499
22/10/2015 98.50p 98.95p 97.00p 98.50p 6850
21/10/2015 98.50p 99.97p 98.50p 98.50p 17194
20/10/2015 99.00p 99.55p 97.50p 98.50p 41584
19/10/2015 99.00p 100.98p 97.44p 99.00p 3831
16/10/2015 99.00p 100.80p 99.00p 99.00p 5971
15/10/2015 99.00p 100.80p 99.00p 99.00p 431
14/10/2015 99.00p 100.80p 97.30p 99.00p 4073
13/10/2015 99.00p 99.00p 97.24p 99.00p 6200
12/10/2015 99.00p 100.90p 97.30p 99.00p 2272
09/10/2015 98.50p 100.90p 97.30p 99.00p 15200
08/10/2015 99.50p 100.00p 97.24p 98.50p 20408
07/10/2015 101.50p 102.87p 97.30p 99.50p 19918
06/10/2015 101.50p 102.50p 101.50p 101.50p 39344
05/10/2015 101.50p 102.00p 101.00p 101.50p 4514
02/10/2015 101.50p 101.50p 101.50p 101.50p 0
01/10/2015 101.50p 101.92p 101.00p 101.50p 21902
30/09/2015 101.50p 101.95p 100.00p 101.50p 4442
29/09/2015 101.50p 102.00p 101.50p 101.50p 98
28/09/2015 100.50p 102.00p 100.50p 101.50p 7357
25/09/2015 100.50p 100.50p 100.50p 100.50p 0
24/09/2015 102.00p 102.67p 100.00p 100.50p 4337
23/09/2015 101.50p 102.63p 101.50p 102.00p 2521
22/09/2015 101.50p 102.63p 100.15p 101.50p 12490
21/09/2015 101.50p 102.63p 100.00p 101.50p 39626
18/09/2015 106.00p 106.00p 100.00p 101.50p 17749

*Close Price adjusted for both dividends and splits