Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2015 107.50p 107.50p 106.00p 106.00p 2000
16/09/2015 108.50p 108.50p 106.00p 107.50p 3626
15/09/2015 109.50p 109.50p 107.00p 108.50p 10000
14/09/2015 109.50p 109.99p 108.00p 109.50p 5867
11/09/2015 109.50p 110.00p 109.50p 109.50p 3334
10/09/2015 109.50p 109.50p 109.50p 109.50p 0
09/09/2015 110.50p 111.00p 108.00p 109.50p 7090
08/09/2015 110.50p 110.50p 109.00p 110.50p 3849
07/09/2015 111.50p 111.50p 110.00p 110.50p 2616
04/09/2015 112.50p 112.50p 111.00p 111.50p 12486
03/09/2015 111.50p 113.85p 111.50p 112.50p 18405
02/09/2015 108.50p 108.50p 107.20p 108.50p 180
01/09/2015 108.50p 109.68p 107.15p 108.50p 1295
28/08/2015 108.50p 109.90p 108.10p 108.50p 7764
27/08/2015 106.50p 109.00p 104.00p 108.50p 49911
26/08/2015 106.50p 107.40p 105.15p 106.50p 5760
25/08/2015 106.50p 107.50p 105.12p 106.50p 1971
24/08/2015 108.50p 108.50p 105.00p 106.50p 22622
21/08/2015 109.00p 109.10p 109.00p 109.00p 3917
20/08/2015 109.50p 110.00p 109.10p 109.50p 40880
19/08/2015 109.50p 110.00p 109.10p 109.50p 26069
18/08/2015 109.50p 110.00p 109.50p 109.50p 28156
17/08/2015 109.50p 110.00p 109.07p 109.50p 48054
14/08/2015 109.50p 110.00p 109.50p 109.50p 5000
13/08/2015 109.50p 109.50p 109.50p 109.50p 0
12/08/2015 109.50p 109.50p 109.07p 109.50p 15800
11/08/2015 109.50p 109.50p 109.50p 109.50p 0
10/08/2015 109.50p 110.00p 109.12p 109.50p 7339
07/08/2015 109.50p 109.50p 108.12p 109.50p 21807
06/08/2015 110.00p 110.00p 109.00p 109.50p 19698
05/08/2015 110.00p 110.63p 109.00p 110.00p 1703
04/08/2015 110.00p 110.45p 110.00p 110.00p 6778
03/08/2015 110.50p 110.50p 109.00p 110.00p 7716
31/07/2015 110.50p 111.00p 109.00p 110.50p 9967
30/07/2015 110.50p 110.50p 109.50p 110.50p 3700
29/07/2015 109.50p 112.00p 109.50p 110.50p 7147
28/07/2015 108.50p 110.42p 108.03p 109.50p 18926
27/07/2015 109.50p 110.00p 108.00p 108.50p 12150
24/07/2015 109.00p 109.50p 108.50p 109.50p 5112
23/07/2015 110.50p 111.00p 108.00p 109.00p 11580
22/07/2015 112.50p 113.00p 110.03p 110.50p 13779
21/07/2015 114.50p 116.00p 108.05p 112.50p 86907
20/07/2015 111.50p 115.92p 111.50p 114.50p 192373
17/07/2015 105.50p 112.00p 105.50p 110.50p 180376
16/07/2015 105.50p 106.38p 105.50p 105.50p 22526
15/07/2015 105.50p 106.50p 104.08p 105.50p 13154
14/07/2015 103.50p 106.75p 103.50p 105.50p 9699
13/07/2015 103.50p 104.50p 102.00p 103.50p 6382
10/07/2015 104.00p 107.00p 103.13p 103.50p 26567
09/07/2015 96.50p 105.00p 96.50p 104.00p 46900
08/07/2015 95.50p 96.70p 93.00p 96.50p 39646
07/07/2015 100.50p 100.50p 94.00p 95.50p 59994
06/07/2015 103.00p 103.00p 99.00p 100.50p 16831
03/07/2015 104.00p 104.00p 102.00p 103.00p 6617
02/07/2015 105.00p 105.00p 103.05p 104.00p 17326
01/07/2015 106.50p 106.50p 103.00p 105.50p 61763
30/06/2015 106.50p 107.00p 105.05p 106.50p 2629
29/06/2015 106.50p 107.75p 104.00p 106.50p 74796
26/06/2015 108.50p 109.00p 105.00p 106.50p 44362
25/06/2015 111.00p 111.00p 107.00p 108.50p 35773
24/06/2015 112.50p 112.50p 110.00p 111.00p 21001
23/06/2015 112.50p 112.50p 109.99p 112.50p 28965
22/06/2015 112.50p 112.75p 111.00p 112.50p 11606
19/06/2015 112.50p 112.98p 111.00p 112.50p 13418
18/06/2015 113.50p 114.00p 111.05p 112.50p 14199
17/06/2015 114.00p 114.95p 112.05p 113.50p 41694
16/06/2015 114.00p 115.00p 113.23p 114.00p 27042
15/06/2015 112.50p 114.75p 112.05p 114.00p 28040
12/06/2015 115.50p 115.99p 109.00p 112.50p 72519
11/06/2015 116.50p 117.93p 115.00p 115.50p 52580
10/06/2015 116.50p 119.00p 115.50p 116.50p 52925
09/06/2015 120.50p 120.80p 114.10p 116.50p 73271
08/06/2015 119.50p 122.75p 118.25p 120.50p 163112
05/06/2015 117.50p 120.25p 116.30p 119.50p 86366
04/06/2015 124.50p 125.75p 113.25p 117.50p 187186
03/06/2015 118.50p 126.75p 118.50p 124.50p 633666
02/06/2015 106.00p 120.00p 105.00p 118.50p 931945
01/06/2015 92.50p 105.75p 92.50p 102.50p 451931
29/05/2015 89.00p 94.00p 88.95p 92.50p 565112
28/05/2015 89.00p 89.40p 88.30p 89.00p 41061
27/05/2015 89.00p 89.75p 87.00p 89.00p 182264
26/05/2015 88.50p 90.00p 88.30p 89.00p 53789
22/05/2015 88.50p 89.96p 88.50p 88.50p 43140
21/05/2015 88.50p 89.63p 88.50p 88.50p 16110
20/05/2015 90.50p 90.50p 87.00p 88.25p 84560
19/05/2015 90.50p 91.00p 90.00p 90.50p 101788
18/05/2015 89.50p 90.75p 89.50p 90.50p 22137
15/05/2015 89.50p 90.50p 89.50p 89.50p 51608
14/05/2015 88.50p 90.00p 88.50p 89.50p 36863
13/05/2015 87.00p 88.63p 87.00p 88.00p 28928
12/05/2015 86.00p 87.00p 86.00p 87.00p 6360
11/05/2015 84.50p 86.75p 84.50p 86.00p 13744
08/05/2015 84.00p 84.00p 84.00p 84.00p 11
07/05/2015 84.00p 84.00p 84.00p 84.00p 7380
06/05/2015 84.00p 84.00p 84.00p 84.00p 761
05/05/2015 84.00p 84.00p 84.00p 84.00p 0
01/05/2015 84.00p 84.00p 84.00p 84.00p 0
30/04/2015 84.00p 84.00p 84.00p 84.00p 0
29/04/2015 84.00p 84.00p 84.00p 84.00p 38
28/04/2015 84.00p 84.00p 83.00p 84.00p 7665
27/04/2015 84.00p 84.25p 82.99p 84.00p 9424
24/04/2015 84.00p 84.00p 83.50p 84.00p 33500
23/04/2015 84.00p 84.00p 83.50p 84.00p 26000
22/04/2015 84.50p 84.50p 83.55p 84.00p 2100
21/04/2015 84.50p 84.50p 83.00p 84.50p 228
20/04/2015 84.50p 84.50p 83.88p 84.50p 599
17/04/2015 84.50p 84.50p 83.00p 84.50p 6038
16/04/2015 84.50p 84.50p 83.90p 84.50p 2592
15/04/2015 85.00p 85.00p 83.90p 84.50p 12099
14/04/2015 85.00p 85.00p 84.66p 85.00p 885
13/04/2015 85.00p 85.00p 84.00p 85.00p 10563
10/04/2015 85.00p 85.00p 84.07p 85.00p 10590
09/04/2015 85.00p 85.00p 85.00p 85.00p 0
08/04/2015 85.00p 85.00p 84.70p 85.00p 4735
07/04/2015 85.00p 85.00p 84.25p 85.00p 999
02/04/2015 85.00p 85.00p 84.86p 85.00p 7530
01/04/2015 84.50p 85.00p 84.35p 85.00p 4880
31/03/2015 85.50p 85.50p 84.00p 84.50p 26075
30/03/2015 86.50p 86.50p 84.00p 85.50p 35850
27/03/2015 86.50p 88.00p 85.00p 86.50p 675886

*Close Price adjusted for both dividends and splits