Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2021 72.50p 74.70p 71.20p 72.50p 31
20/12/2021 72.50p 74.75p 71.17p 72.50p 1053
17/12/2021 72.50p 72.50p 71.16p 72.50p 600
16/12/2021 72.50p 74.75p 71.16p 72.50p 21505
15/12/2021 72.50p 74.75p 71.15p 72.50p 10273
14/12/2021 72.50p 72.50p 71.10p 72.50p 802
13/12/2021 72.50p 75.00p 70.95p 72.50p 82524
10/12/2021 70.50p 74.00p 70.20p 72.50p 15498
09/12/2021 66.50p 72.50p 61.00p 70.50p 72265
08/12/2021 63.00p 64.92p 61.85p 63.00p 10919
07/12/2021 62.50p 64.92p 60.33p 63.00p 40138
06/12/2021 62.50p 63.19p 60.00p 62.50p 13123
03/12/2021 63.50p 63.69p 60.25p 62.50p 24500
02/12/2021 66.00p 66.00p 62.10p 63.50p 10575
01/12/2021 66.00p 66.00p 65.10p 66.00p 4859
30/11/2021 66.00p 66.00p 65.10p 66.00p 8695
29/11/2021 66.00p 66.00p 65.08p 66.00p 13179
26/11/2021 67.50p 68.00p 65.00p 66.00p 6359
25/11/2021 69.00p 69.00p 65.00p 67.50p 15232
24/11/2021 71.50p 73.00p 67.00p 69.00p 33291
23/11/2021 71.50p 71.50p 70.20p 71.50p 11101
22/11/2021 71.50p 71.88p 70.06p 71.50p 29315
19/11/2021 76.50p 76.50p 71.50p 71.50p 34731
18/11/2021 76.50p 76.50p 75.06p 76.50p 1243
17/11/2021 78.50p 80.00p 75.00p 76.50p 6651
16/11/2021 78.50p 78.50p 75.14p 78.50p 5345
15/11/2021 78.50p 78.50p 75.00p 78.50p 9856
12/11/2021 78.00p 80.00p 75.12p 78.00p 33436
11/11/2021 78.50p 81.00p 75.00p 78.00p 18468
10/11/2021 78.50p 78.50p 76.05p 78.50p 1226
09/11/2021 78.50p 78.50p 76.00p 78.50p 6900
08/11/2021 78.50p 82.00p 76.00p 78.50p 8430
05/11/2021 80.00p 81.00p 76.10p 78.50p 10983
04/11/2021 81.00p 82.00p 78.00p 80.00p 13283
03/11/2021 81.00p 81.00p 80.00p 81.00p 14043
02/11/2021 81.00p 82.00p 80.04p 81.00p 1405
01/11/2021 81.00p 81.00p 80.04p 81.00p 9820
29/10/2021 82.00p 82.50p 80.00p 81.00p 29229
28/10/2021 82.50p 84.00p 80.00p 82.00p 49724
27/10/2021 86.00p 88.00p 81.55p 82.50p 33569
26/10/2021 86.00p 86.50p 85.61p 86.00p 5410
25/10/2021 86.00p 86.79p 85.18p 86.00p 9976
22/10/2021 86.00p 86.79p 85.15p 86.00p 6506
21/10/2021 86.00p 87.00p 85.00p 86.00p 1371
20/10/2021 85.00p 88.00p 84.88p 86.00p 18428
19/10/2021 83.00p 85.00p 81.00p 85.00p 15590
18/10/2021 77.50p 88.00p 75.00p 83.50p 106743
15/10/2021 77.50p 80.00p 77.50p 77.50p 6208
14/10/2021 78.50p 80.00p 77.50p 77.50p 787059
13/10/2021 78.50p 79.94p 77.15p 78.50p 27871
12/10/2021 77.50p 80.00p 75.55p 75.60p 23150
11/10/2021 78.00p 81.65p 73.00p 77.50p 186469
08/10/2021 75.50p 75.75p 73.10p 75.50p 15204
07/10/2021 75.50p 77.34p 73.25p 75.50p 54678
06/10/2021 78.50p 80.00p 73.25p 75.50p 34961
05/10/2021 78.50p 80.00p 77.00p 78.50p 47484
04/10/2021 83.00p 83.00p 76.00p 79.00p 76502
01/10/2021 85.50p 85.50p 80.50p 83.00p 84765
30/09/2021 88.00p 90.70p 83.10p 85.50p 103354
29/09/2021 96.00p 96.00p 85.00p 88.00p 96815
28/09/2021 96.50p 99.00p 93.35p 96.50p 32895
27/09/2021 98.00p 100.70p 93.07p 96.50p 23262
24/09/2021 104.00p 104.00p 96.00p 98.50p 33932
23/09/2021 105.00p 110.00p 100.00p 104.00p 55433
22/09/2021 101.00p 110.00p 99.00p 106.00p 86140
21/09/2021 110.00p 112.00p 96.00p 101.00p 67268
20/09/2021 100.50p 105.00p 92.00p 95.50p 74237
17/09/2021 107.50p 108.00p 92.52p 101.00p 161962
16/09/2021 124.00p 129.90p 106.04p 107.00p 204860
15/09/2021 114.50p 126.00p 112.00p 122.00p 150175
14/09/2021 97.00p 125.00p 97.00p 114.50p 549957
13/09/2021 88.50p 99.00p 87.00p 97.00p 203380
10/09/2021 81.00p 93.00p 81.00p 88.50p 220367
09/09/2021 78.50p 84.60p 76.60p 81.00p 122083
08/09/2021 82.50p 85.00p 77.55p 78.50p 36093
07/09/2021 79.50p 92.75p 75.00p 82.80p 566483
06/09/2021 60.50p 84.75p 60.50p 79.50p 757575
03/09/2021 60.50p 64.55p 58.75p 60.50p 1441
02/09/2021 57.00p 64.55p 55.00p 60.50p 49642
01/09/2021 56.50p 59.25p 53.75p 56.50p 4788
31/08/2021 56.50p 59.25p 53.75p 56.50p 8331
30/08/2021 56.50p 59.25p 53.75p 56.50p 1473
27/08/2021 56.50p 59.25p 53.75p 56.50p 1473
26/08/2021 56.50p 59.25p 56.50p 56.50p 14
25/08/2021 56.50p 59.65p 53.75p 56.50p 97
24/08/2021 56.50p 59.65p 54.62p 56.50p 1051
23/08/2021 56.50p 59.65p 54.62p 56.50p 6156
20/08/2021 56.50p 59.65p 54.62p 56.50p 6224
19/08/2021 56.50p 59.65p 56.50p 56.50p 11
18/08/2021 56.50p 59.65p 54.62p 56.50p 1359
17/08/2021 56.50p 59.65p 54.62p 56.50p 1649
16/08/2021 56.50p 59.65p 54.62p 56.50p 1290
13/08/2021 56.50p 59.65p 54.62p 56.50p 5657
12/08/2021 56.50p 59.65p 54.62p 56.50p 7469
11/08/2021 56.50p 59.65p 54.62p 56.50p 16905
10/08/2021 56.50p 59.65p 54.62p 56.50p 5984
09/08/2021 56.50p 60.00p 54.62p 56.50p 37491
06/08/2021 56.50p 59.65p 54.62p 56.50p 10695
05/08/2021 56.50p 59.65p 54.62p 56.50p 204
04/08/2021 56.50p 59.65p 54.62p 56.50p 410
03/08/2021 56.50p 59.65p 54.10p 56.50p 14863
02/08/2021 56.50p 59.65p 53.35p 56.50p 26061
30/07/2021 56.50p 56.75p 53.35p 56.50p 8999
29/07/2021 56.00p 58.60p 53.35p 56.50p 31988
28/07/2021 56.50p 58.16p 53.25p 56.50p 4366
27/07/2021 56.50p 57.90p 53.25p 56.50p 8805
26/07/2021 56.50p 56.75p 56.50p 56.50p 59
23/07/2021 56.50p 56.75p 53.25p 56.50p 38
22/07/2021 56.50p 56.75p 53.25p 56.50p 78
21/07/2021 56.50p 56.75p 53.25p 56.50p 844
20/07/2021 56.50p 56.50p 53.25p 56.50p 508
19/07/2021 57.50p 57.50p 52.32p 56.50p 124419
16/07/2021 57.50p 57.50p 55.25p 57.50p 17897
15/07/2021 57.50p 57.50p 55.15p 57.50p 25000
14/07/2021 57.50p 57.50p 55.00p 57.50p 80735
13/07/2021 56.00p 60.00p 52.00p 57.50p 437673
12/07/2021 56.00p 57.48p 52.00p 56.00p 4824
09/07/2021 56.00p 57.48p 53.00p 56.00p 1449105
08/07/2021 56.00p 57.61p 52.16p 56.00p 213
07/07/2021 56.00p 58.00p 52.00p 56.00p 15951
06/07/2021 56.00p 58.00p 52.13p 56.00p 22908
05/07/2021 57.50p 58.00p 52.00p 56.00p 20426
02/07/2021 61.00p 61.00p 53.00p 57.50p 81260
01/07/2021 61.50p 62.00p 56.00p 61.00p 42109
30/06/2021 61.50p 61.50p 60.08p 61.50p 13237
29/06/2021 61.50p 61.50p 60.00p 61.50p 2225
28/06/2021 61.50p 61.50p 60.00p 61.50p 6563
25/06/2021 61.50p 61.50p 60.00p 61.50p 8604
24/06/2021 62.50p 63.69p 60.08p 61.50p 7515
23/06/2021 62.50p 62.50p 60.12p 62.50p 1519
22/06/2021 62.50p 62.50p 60.12p 62.50p 5621
21/06/2021 62.50p 62.50p 60.12p 62.50p 1563
18/06/2021 62.50p 63.69p 60.12p 62.50p 8914
17/06/2021 62.50p 63.69p 60.12p 62.50p 63194
16/06/2021 62.50p 65.00p 55.24p 58.50p 8852
15/06/2021 62.50p 62.50p 60.01p 62.50p 525
14/06/2021 62.50p 63.69p 60.00p 62.50p 1523
11/06/2021 62.50p 62.50p 58.00p 62.50p 10284
10/06/2021 62.50p 62.50p 60.12p 62.50p 341
09/06/2021 62.50p 62.50p 58.10p 62.50p 12455
08/06/2021 66.00p 66.00p 60.03p 62.50p 3053
07/06/2021 66.00p 68.75p 60.00p 66.00p 102769
04/06/2021 66.00p 69.20p 62.63p 66.00p 6974
03/06/2021 66.00p 69.20p 62.55p 66.00p 1175
02/06/2021 65.00p 66.25p 62.50p 65.00p 99
01/06/2021 65.00p 66.50p 62.50p 63.00p 1204
31/05/2021 65.00p 66.50p 62.50p 65.00p 24
28/05/2021 65.00p 66.50p 62.50p 65.00p 24
27/05/2021 65.00p 67.25p 62.62p 65.00p 22420
26/05/2021 65.00p 67.25p 63.20p 65.00p 4179
25/05/2021 65.00p 68.00p 63.20p 65.00p 5899
24/05/2021 65.00p 67.25p 63.20p 65.00p 14387
21/05/2021 65.00p 67.25p 63.20p 65.00p 2164
20/05/2021 65.00p 67.25p 62.50p 65.00p 78
19/05/2021 65.00p 69.25p 62.50p 65.00p 1723
18/05/2021 65.00p 67.25p 62.50p 65.00p 3474
17/05/2021 65.00p 68.00p 62.50p 65.00p 843
14/05/2021 65.00p 67.25p 62.50p 65.00p 1158
13/05/2021 65.00p 67.85p 62.50p 65.00p 1953
12/05/2021 65.00p 67.85p 62.50p 65.00p 3197
11/05/2021 65.00p 67.85p 62.50p 65.00p 2950
10/05/2021 65.00p 67.85p 62.50p 65.00p 4187
07/05/2021 65.00p 67.85p 62.50p 65.00p 559
06/05/2021 65.00p 67.85p 62.30p 65.00p 6845
05/05/2021 65.00p 67.85p 62.30p 65.00p 3388
04/05/2021 65.00p 67.85p 62.30p 65.00p 15293
03/05/2021 66.50p 69.00p 63.50p 65.00p 48434
30/04/2021 66.50p 69.00p 63.50p 65.00p 48434
29/04/2021 66.50p 70.00p 65.15p 66.50p 2510
28/04/2021 67.50p 68.00p 65.00p 66.50p 15648
27/04/2021 64.00p 67.70p 62.00p 64.00p 2755
26/04/2021 64.00p 64.25p 60.20p 64.00p 14786
23/04/2021 64.00p 64.25p 60.20p 64.00p 3404
22/04/2021 64.00p 65.00p 60.00p 64.00p 29564
21/04/2021 65.00p 68.00p 60.20p 64.00p 379
20/04/2021 67.50p 68.69p 60.25p 65.00p 36354
19/04/2021 67.50p 67.50p 65.13p 67.50p 4841
16/04/2021 67.50p 67.50p 65.13p 67.50p 2004
15/04/2021 67.50p 68.69p 65.13p 67.50p 1637
14/04/2021 67.50p 68.69p 65.00p 67.50p 2700
13/04/2021 67.50p 67.50p 65.13p 67.50p 1919
12/04/2021 67.50p 67.50p 65.00p 67.50p 1012
09/04/2021 67.50p 69.50p 65.00p 67.50p 4105
08/04/2021 67.50p 69.50p 65.00p 67.50p 22273
07/04/2021 67.50p 69.50p 65.13p 67.50p 3595
06/04/2021 67.50p 70.00p 65.00p 70.00p 50924
05/04/2021 70.00p 72.37p 65.50p 67.50p 47845
02/04/2021 70.00p 72.37p 65.50p 67.50p 47845
01/04/2021 70.00p 72.37p 65.50p 67.50p 47845
31/03/2021 72.50p 74.87p 66.00p 70.00p 31296
30/03/2021 69.00p 80.00p 67.88p 72.50p 43294
29/03/2021 65.00p 73.00p 62.50p 69.00p 83552
26/03/2021 62.50p 69.72p 60.25p 65.00p 16263
25/03/2021 62.50p 64.88p 60.25p 62.50p 770
24/03/2021 62.50p 64.88p 60.25p 62.50p 208
23/03/2021 62.50p 64.88p 60.25p 62.50p 2475
22/03/2021 61.50p 62.50p 60.08p 62.50p 33496
19/03/2021 61.50p 62.25p 60.08p 61.50p 500
18/03/2021 61.50p 62.25p 60.08p 61.50p 4852
17/03/2021 61.50p 62.25p 60.08p 61.50p 19404

*Close Price adjusted for both dividends and splits