Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/09/2022 58.50p 58.50p 55.20p 56.50p 6182
27/09/2022 58.50p 58.50p 57.24p 58.50p 250
26/09/2022 58.50p 60.00p 57.00p 58.50p 1338
23/09/2022 58.50p 58.50p 57.00p 58.50p 4337
22/09/2022 58.50p 58.50p 57.25p 58.50p 60
21/09/2022 58.50p 58.50p 57.00p 58.50p 342
20/09/2022 58.50p 58.50p 57.00p 58.50p 469
19/09/2022 58.50p 58.50p 57.00p 58.50p 1680
16/09/2022 58.50p 58.50p 57.00p 58.50p 1680
15/09/2022 58.50p 58.50p 57.00p 58.50p 1149
14/09/2022 58.50p 58.50p 57.00p 58.50p 93
13/09/2022 58.50p 58.50p 57.00p 58.50p 2353
12/09/2022 58.50p 58.50p 57.00p 58.50p 2625
09/09/2022 58.50p 60.00p 57.33p 58.50p 178
08/09/2022 59.50p 60.00p 57.00p 58.50p 2118
07/09/2022 59.50p 59.50p 59.11p 59.50p 22
06/09/2022 59.50p 59.50p 59.00p 59.50p 6721
05/09/2022 59.50p 60.00p 59.00p 59.60p 29813
02/09/2022 59.50p 59.50p 59.11p 59.50p 75
01/09/2022 57.00p 59.75p 56.00p 59.50p 70056
31/08/2022 56.50p 58.00p 54.04p 57.00p 38192
30/08/2022 56.50p 58.00p 55.15p 56.50p 41801
29/08/2022 56.50p 58.00p 55.15p 56.50p 179
26/08/2022 56.50p 58.00p 55.15p 56.50p 179
25/08/2022 56.50p 58.00p 55.10p 57.00p 19014
24/08/2022 56.50p 57.35p 55.15p 56.50p 2034
23/08/2022 59.00p 59.00p 55.10p 56.50p 28129
22/08/2022 59.00p 59.85p 58.13p 59.00p 203
19/08/2022 59.00p 60.00p 59.00p 59.00p 10108
18/08/2022 59.00p 60.00p 58.13p 59.00p 1743
17/08/2022 60.50p 60.98p 58.10p 59.00p 24659
16/08/2022 60.50p 60.99p 60.05p 60.50p 2017
15/08/2022 62.00p 62.00p 60.00p 60.50p 138214
12/08/2022 62.00p 62.00p 61.10p 62.00p 3432
11/08/2022 62.00p 62.00p 61.17p 62.00p 1818
10/08/2022 62.00p 62.00p 61.17p 62.00p 35
09/08/2022 62.00p 62.00p 61.00p 62.00p 8447
08/08/2022 61.50p 62.25p 61.14p 62.00p 11418
05/08/2022 61.50p 63.00p 59.78p 61.50p 63176
04/08/2022 61.50p 63.00p 60.26p 61.50p 50029
03/08/2022 66.50p 66.50p 60.00p 61.50p 40730
02/08/2022 66.50p 67.00p 65.62p 66.50p 9916
01/08/2022 64.50p 66.55p 63.00p 66.50p 6139
29/07/2022 66.50p 66.65p 65.20p 66.50p 5231
28/07/2022 65.50p 66.50p 65.00p 66.50p 35799
27/07/2022 65.50p 65.62p 65.00p 65.50p 6301
26/07/2022 65.50p 65.70p 65.00p 65.50p 84
25/07/2022 65.50p 65.90p 65.20p 65.50p 3414
22/07/2022 68.00p 68.00p 65.20p 66.00p 13041
21/07/2022 68.00p 68.00p 67.92p 68.00p 103
20/07/2022 68.00p 68.00p 67.10p 68.00p 431
19/07/2022 68.00p 69.00p 67.11p 68.00p 2157
18/07/2022 68.00p 69.00p 67.11p 68.00p 1172
15/07/2022 68.00p 68.22p 67.00p 68.00p 7406
14/07/2022 68.00p 68.22p 67.11p 68.00p 8
13/07/2022 68.00p 68.35p 67.00p 68.00p 5123
12/07/2022 69.00p 69.00p 67.13p 68.00p 2291
11/07/2022 68.00p 68.35p 67.13p 68.00p 10098
08/07/2022 68.00p 68.35p 67.11p 68.00p 33
07/07/2022 68.00p 68.40p 67.10p 68.00p 463
06/07/2022 68.00p 68.80p 67.00p 68.00p 6893
05/07/2022 68.00p 69.00p 67.00p 68.00p 4877
04/07/2022 67.00p 69.00p 67.00p 68.00p 13002
01/07/2022 67.00p 69.00p 65.00p 67.00p 534
30/06/2022 67.00p 67.00p 65.52p 67.00p 15
29/06/2022 67.00p 67.00p 65.50p 67.00p 3924
28/06/2022 67.00p 67.88p 65.40p 67.00p 5077
27/06/2022 67.00p 68.90p 65.55p 67.00p 6672
24/06/2022 66.00p 68.00p 63.80p 67.00p 18514
23/06/2022 66.00p 69.00p 63.00p 66.00p 2549
22/06/2022 64.00p 64.00p 63.10p 64.00p 9191
21/06/2022 64.00p 64.50p 63.56p 64.00p 3016
20/06/2022 64.00p 64.64p 63.20p 64.00p 6884
17/06/2022 64.00p 64.80p 63.66p 64.00p 2367
16/06/2022 64.00p 64.80p 63.15p 64.00p 23406
15/06/2022 63.50p 67.00p 63.00p 64.00p 45811
14/06/2022 62.50p 63.38p 60.80p 60.80p 595
13/06/2022 62.50p 63.40p 61.31p 62.50p 442
10/06/2022 61.50p 64.00p 61.26p 62.50p 8519
09/06/2022 61.50p 61.85p 61.50p 61.50p 18611
08/06/2022 61.50p 61.90p 61.10p 61.50p 20872
07/06/2022 61.50p 61.90p 61.05p 61.50p 21344
06/06/2022 61.00p 61.50p 60.10p 61.50p 3436
03/06/2022 61.50p 61.50p 60.00p 61.00p 12199
02/06/2022 61.50p 61.50p 60.00p 61.00p 12199
01/06/2022 61.50p 61.50p 60.00p 61.00p 12199
31/05/2022 61.50p 61.50p 61.05p 61.50p 2070
30/05/2022 59.00p 61.50p 59.00p 61.50p 21065
27/05/2022 60.00p 60.55p 58.10p 59.00p 6273
26/05/2022 60.00p 60.00p 58.90p 60.00p 2185
25/05/2022 60.00p 60.70p 58.90p 60.00p 870
24/05/2022 60.00p 60.72p 58.90p 60.00p 2007
23/05/2022 60.00p 60.80p 60.00p 60.00p 3229
20/05/2022 60.00p 61.35p 58.66p 60.00p 11168
19/05/2022 59.00p 61.40p 58.20p 60.00p 6737
18/05/2022 61.00p 61.00p 58.00p 59.00p 8768
17/05/2022 61.00p 61.00p 58.80p 61.00p 10475
16/05/2022 61.00p 61.00p 60.70p 61.00p 6392
13/05/2022 61.00p 61.00p 60.70p 61.00p 3348
12/05/2022 61.00p 61.00p 60.10p 61.00p 1375
11/05/2022 61.00p 61.00p 60.10p 61.00p 8911
10/05/2022 61.00p 62.00p 60.30p 61.00p 1533
09/05/2022 61.00p 61.00p 60.10p 61.00p 2354
06/05/2022 61.00p 61.00p 60.10p 61.00p 8811
05/05/2022 61.00p 61.40p 60.70p 61.00p 3486
04/05/2022 61.00p 61.00p 60.70p 61.00p 77
03/05/2022 61.00p 61.70p 60.70p 61.00p 1954
02/05/2022 61.00p 61.70p 61.00p 61.00p 217
29/04/2022 61.00p 61.70p 61.00p 61.00p 217
28/04/2022 62.00p 63.50p 60.00p 61.00p 54091
27/04/2022 63.50p 63.75p 62.00p 62.00p 39511
26/04/2022 63.50p 63.50p 63.00p 63.50p 1347
25/04/2022 67.50p 70.00p 61.97p 63.50p 89007
22/04/2022 69.00p 69.00p 65.25p 67.50p 8936
21/04/2022 67.50p 68.50p 65.25p 67.50p 9457
20/04/2022 70.50p 70.50p 65.25p 67.50p 15276
19/04/2022 72.50p 72.50p 68.25p 70.50p 29448
18/04/2022 72.50p 73.00p 72.50p 72.50p 705
15/04/2022 72.50p 73.00p 72.50p 72.50p 705
14/04/2022 72.50p 73.00p 72.50p 72.50p 705
13/04/2022 74.00p 74.00p 70.00p 72.50p 2384
12/04/2022 74.00p 74.00p 70.40p 74.00p 124
11/04/2022 74.00p 74.00p 70.00p 74.00p 2923
08/04/2022 74.00p 74.00p 70.00p 71.00p 8838
07/04/2022 76.00p 77.84p 70.40p 74.00p 21585
06/04/2022 76.00p 79.50p 72.10p 76.00p 5683
05/04/2022 76.00p 79.84p 72.10p 76.00p 7079
04/04/2022 74.50p 78.00p 72.40p 76.00p 58854
01/04/2022 74.50p 75.90p 74.50p 74.50p 21
31/03/2022 74.50p 75.90p 72.05p 74.50p 202
30/03/2022 73.50p 76.90p 71.80p 74.50p 5929
29/03/2022 76.00p 77.00p 70.00p 72.50p 23829
28/03/2022 76.00p 76.30p 75.00p 76.00p 10111
25/03/2022 76.00p 76.30p 75.20p 76.00p 1012
24/03/2022 76.00p 76.00p 75.56p 76.00p 8320
23/03/2022 76.00p 76.30p 75.56p 76.00p 1479
22/03/2022 76.00p 76.40p 75.56p 76.00p 5133
21/03/2022 76.00p 76.00p 75.56p 76.00p 614
18/03/2022 76.00p 76.00p 75.56p 76.00p 3
17/03/2022 76.00p 76.50p 76.00p 76.00p 1969
16/03/2022 76.00p 76.00p 75.00p 76.00p 14316
15/03/2022 76.00p 77.00p 75.00p 75.00p 14597
14/03/2022 76.00p 77.00p 75.56p 76.00p 12011
11/03/2022 75.00p 76.92p 75.00p 76.00p 30208
10/03/2022 75.00p 76.50p 73.10p 75.00p 45408
09/03/2022 75.00p 75.00p 70.00p 72.50p 95083
08/03/2022 75.00p 75.00p 71.50p 75.00p 6984
07/03/2022 77.50p 78.10p 75.00p 75.00p 97219
04/03/2022 78.00p 78.38p 76.00p 77.50p 18885
03/03/2022 78.00p 78.35p 78.00p 78.00p 303
02/03/2022 78.00p 79.00p 78.00p 78.00p 14415
01/03/2022 78.50p 80.00p 76.00p 78.00p 27823
28/02/2022 78.50p 79.94p 77.35p 78.50p 12060
25/02/2022 78.50p 79.45p 77.35p 78.50p 5003
24/02/2022 78.50p 79.94p 77.00p 78.50p 19715
23/02/2022 78.50p 79.94p 78.50p 78.50p 2973
22/02/2022 80.00p 80.00p 78.50p 78.50p 12349
21/02/2022 80.00p 80.75p 77.00p 80.00p 33577
18/02/2022 81.00p 81.00p 80.25p 81.00p 3822
17/02/2022 81.00p 82.00p 80.25p 81.00p 1548
16/02/2022 81.00p 82.00p 80.25p 81.00p 156
15/02/2022 81.00p 81.00p 80.25p 81.00p 727
14/02/2022 81.00p 82.40p 80.25p 81.00p 8484
11/02/2022 84.00p 85.00p 80.25p 81.00p 31500
10/02/2022 84.00p 85.92p 82.40p 84.00p 10029
09/02/2022 80.00p 85.70p 80.00p 84.00p 51932
08/02/2022 81.00p 81.00p 77.00p 80.00p 16675
07/02/2022 81.00p 81.70p 80.41p 81.00p 5084
04/02/2022 81.00p 81.75p 80.41p 81.00p 1784
03/02/2022 81.00p 81.85p 80.41p 81.00p 1266
02/02/2022 81.00p 82.00p 80.41p 81.00p 20366
01/02/2022 81.00p 82.10p 80.41p 81.00p 15617
31/01/2022 81.00p 82.50p 79.10p 81.00p 6241
28/01/2022 81.00p 82.50p 79.10p 81.00p 19762
27/01/2022 81.00p 85.00p 78.40p 81.00p 26516
26/01/2022 81.50p 81.50p 78.40p 81.50p 9557
25/01/2022 81.50p 81.99p 78.38p 81.50p 35435
24/01/2022 81.50p 82.50p 79.36p 81.50p 57544
21/01/2022 81.50p 81.50p 79.25p 81.50p 14309
20/01/2022 81.50p 81.50p 80.00p 81.50p 22446
19/01/2022 81.50p 83.00p 80.80p 81.50p 3006
18/01/2022 81.50p 83.25p 80.96p 81.50p 6247
17/01/2022 81.50p 83.50p 80.91p 81.50p 4368
14/01/2022 81.50p 83.70p 80.80p 81.50p 5242
13/01/2022 81.50p 83.90p 80.70p 81.50p 6733
12/01/2022 81.50p 84.86p 80.70p 81.50p 5481
10/01/2022 78.00p 81.70p 76.00p 79.50p 44497
07/01/2022 78.00p 79.40p 77.75p 78.00p 14361
06/01/2022 78.00p 79.50p 77.50p 78.00p 3344
05/01/2022 81.00p 81.00p 76.16p 78.00p 12152
04/01/2022 86.00p 86.48p 80.00p 81.00p 40106
03/01/2022 86.00p 86.48p 82.60p 86.00p 15359
31/12/2021 86.00p 86.48p 82.60p 86.00p 15359
30/12/2021 86.00p 86.90p 82.60p 86.00p 3865
29/12/2021 86.00p 87.40p 82.00p 86.00p 13918
28/12/2021 86.00p 87.90p 82.32p 86.00p 3222
27/12/2021 86.00p 87.90p 82.32p 86.00p 3222
24/12/2021 86.00p 87.90p 82.32p 86.00p 3222
23/12/2021 75.50p 90.00p 74.00p 86.00p 115325
22/12/2021 72.50p 72.50p 71.25p 72.50p 6781

*Close Price adjusted for both dividends and splits