Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/03/2021 61.50p 63.00p 60.00p 61.50p 1674
15/03/2021 61.50p 62.25p 60.05p 61.50p 17840
12/03/2021 61.50p 62.25p 60.04p 61.50p 6603
11/03/2021 61.50p 63.00p 60.00p 63.00p 19193
10/03/2021 61.50p 62.25p 60.00p 61.50p 8568
09/03/2021 62.50p 63.75p 60.00p 61.50p 8471
08/03/2021 62.50p 64.50p 60.25p 62.50p 22502
05/03/2021 62.50p 64.50p 60.25p 62.50p 2715
04/03/2021 62.50p 64.50p 60.25p 62.50p 13394
03/03/2021 66.00p 67.90p 60.25p 62.50p 5165
02/03/2021 66.00p 67.00p 62.20p 66.00p 3135
01/03/2021 66.00p 66.00p 62.20p 66.00p 3989
26/02/2021 67.50p 69.00p 65.00p 66.00p 17513
25/02/2021 67.50p 69.00p 65.13p 67.50p 3390
24/02/2021 67.50p 69.88p 65.13p 67.50p 17586
23/02/2021 65.00p 69.88p 61.00p 67.50p 14400
22/02/2021 65.00p 69.75p 61.00p 65.00p 7937
19/02/2021 65.00p 69.75p 61.00p 65.00p 6843
18/02/2021 65.00p 69.85p 61.00p 65.00p 5619
17/02/2021 65.00p 69.75p 60.00p 65.00p 14838
16/02/2021 65.00p 69.75p 61.00p 65.00p 6272
15/02/2021 67.50p 69.92p 61.00p 65.00p 25770
12/02/2021 65.00p 69.88p 62.25p 67.50p 9760
11/02/2021 65.00p 67.90p 62.10p 65.00p 11611
10/02/2021 65.00p 65.00p 62.00p 65.00p 14755
09/02/2021 65.00p 67.90p 61.82p 65.00p 1268
08/02/2021 65.00p 68.30p 61.22p 65.00p 9038
05/02/2021 65.00p 68.30p 61.00p 65.00p 4889
04/02/2021 65.00p 68.30p 61.00p 65.00p 9771
03/02/2021 65.00p 68.30p 60.80p 65.00p 9982
02/02/2021 65.00p 68.48p 60.80p 65.00p 44691
01/02/2021 65.00p 69.00p 60.80p 65.00p 30090
29/01/2021 62.50p 65.00p 60.00p 65.00p 22024
28/01/2021 65.00p 67.20p 60.00p 65.00p 51117
27/01/2021 59.00p 69.75p 59.00p 65.00p 81533
26/01/2021 59.00p 62.00p 55.50p 59.00p 6065
25/01/2021 59.00p 62.80p 55.35p 59.00p 17499
22/01/2021 59.00p 62.80p 55.35p 59.00p 5873
21/01/2021 59.00p 62.84p 55.35p 59.00p 26585
20/01/2021 57.50p 62.00p 55.25p 59.00p 31303
19/01/2021 57.50p 60.00p 55.25p 57.50p 18286
18/01/2021 57.50p 59.90p 55.25p 57.50p 8079
15/01/2021 57.50p 59.90p 55.10p 57.50p 12735
14/01/2021 61.25p 63.00p 55.10p 57.50p 70796
13/01/2021 61.25p 63.00p 57.65p 61.25p 15760
12/01/2021 61.25p 63.00p 57.50p 61.25p 33485
11/01/2021 61.25p 64.00p 57.50p 61.25p 44777
08/01/2021 60.00p 65.00p 55.20p 61.25p 60888
07/01/2021 62.50p 63.70p 55.00p 60.00p 51019
06/01/2021 62.50p 65.00p 60.00p 62.50p 11306
05/01/2021 62.50p 64.50p 60.00p 62.50p 13784
04/01/2021 62.50p 65.00p 59.94p 62.50p 27913
01/01/2021 62.50p 63.50p 56.00p 62.50p 23832
31/12/2020 62.50p 63.50p 56.00p 62.50p 23832
30/12/2020 61.50p 63.50p 59.30p 62.50p 53395
29/12/2020 58.00p 63.50p 56.08p 61.50p 119639
28/12/2020 57.00p 59.00p 54.00p 58.00p 83778
25/12/2020 57.00p 59.00p 54.00p 58.00p 83778
24/12/2020 57.00p 59.00p 54.00p 58.00p 83778
23/12/2020 52.50p 58.90p 50.55p 57.00p 46058
22/12/2020 49.20p 54.90p 48.50p 52.50p 38244
21/12/2020 50.20p 50.90p 48.50p 49.20p 6444
18/12/2020 50.20p 51.40p 48.44p 50.20p 35871
17/12/2020 50.20p 51.93p 48.40p 50.20p 45113
16/12/2020 52.50p 54.40p 48.49p 50.20p 24760
15/12/2020 52.50p 54.40p 50.00p 52.50p 33064
14/12/2020 54.00p 54.90p 50.50p 52.50p 20658
11/12/2020 55.50p 56.12p 53.10p 54.00p 25834
10/12/2020 55.50p 56.20p 53.00p 55.50p 8157
09/12/2020 55.50p 57.00p 53.00p 57.00p 30126
08/12/2020 55.50p 56.48p 53.10p 55.50p 25789
07/12/2020 57.50p 60.00p 53.00p 55.50p 21150
04/12/2020 60.00p 62.00p 55.00p 57.50p 50105
03/12/2020 60.00p 63.00p 55.10p 60.00p 17495
02/12/2020 60.00p 64.38p 55.00p 60.00p 9886
01/12/2020 57.50p 59.35p 56.20p 57.50p 21797
30/11/2020 57.50p 59.40p 56.20p 57.50p 10922
27/11/2020 57.50p 59.90p 56.20p 57.50p 14178
26/11/2020 57.50p 59.90p 55.00p 57.50p 30676
25/11/2020 61.50p 61.50p 55.10p 57.50p 16600
24/11/2020 62.50p 62.50p 58.00p 61.50p 23255
23/11/2020 62.50p 62.80p 60.00p 62.50p 14664
20/11/2020 64.00p 65.00p 60.00p 62.50p 20268
19/11/2020 64.00p 64.00p 60.00p 64.00p 13691
18/11/2020 64.00p 64.00p 60.00p 64.00p 15545
17/11/2020 62.50p 64.00p 60.00p 64.00p 21840
16/11/2020 62.50p 63.11p 60.00p 62.50p 13152
13/11/2020 62.50p 63.40p 60.10p 62.50p 10203
12/11/2020 62.50p 63.60p 60.00p 62.50p 17322
10/11/2020 67.50p 69.00p 60.00p 62.50p 50831
09/11/2020 67.50p 69.00p 65.10p 67.50p 22597
06/11/2020 67.50p 69.00p 65.00p 67.50p 10147
05/11/2020 67.50p 69.00p 65.10p 67.50p 23408
04/11/2020 67.50p 69.00p 65.10p 67.50p 10827
03/11/2020 67.50p 69.00p 65.10p 67.50p 8599
02/11/2020 67.50p 69.00p 65.00p 67.50p 16228
30/10/2020 67.50p 69.00p 65.10p 67.50p 34659
29/10/2020 66.50p 69.00p 63.50p 67.50p 23477
28/10/2020 67.50p 69.45p 62.00p 66.50p 69457
27/10/2020 67.50p 69.90p 65.10p 67.50p 32457
26/10/2020 67.50p 69.90p 65.00p 67.50p 14845
23/10/2020 67.50p 69.90p 66.10p 67.50p 12065
22/10/2020 67.50p 69.90p 66.10p 67.50p 9179
21/10/2020 67.50p 69.90p 66.10p 67.50p 18603
20/10/2020 73.50p 73.90p 65.90p 70.00p 42511
19/10/2020 70.00p 76.86p 65.50p 73.50p 68942
16/10/2020 70.00p 74.80p 65.20p 70.00p 10109
15/10/2020 70.00p 72.00p 65.50p 70.00p 10112
14/10/2020 70.00p 72.50p 65.60p 70.00p 4164
13/10/2020 70.00p 72.50p 65.60p 70.00p 11868
12/10/2020 70.00p 74.00p 68.26p 70.00p 25423
09/10/2020 70.00p 74.50p 68.26p 70.00p 34951
08/10/2020 67.50p 74.50p 66.70p 70.00p 40774
07/10/2020 70.00p 73.80p 66.00p 67.50p 47953
06/10/2020 65.00p 74.50p 65.00p 70.00p 116872
05/10/2020 55.00p 69.75p 53.00p 67.50p 196767
02/10/2020 56.50p 56.50p 50.10p 55.00p 31970
01/10/2020 56.50p 56.50p 53.35p 56.50p 23383
30/09/2020 56.50p 56.50p 53.50p 56.50p 11538
29/09/2020 57.50p 57.50p 53.35p 56.50p 22520
28/09/2020 57.50p 57.50p 54.74p 57.50p 24309
25/09/2020 57.50p 58.00p 55.62p 57.50p 17929
24/09/2020 57.50p 58.40p 55.05p 57.50p 10062
23/09/2020 57.50p 57.50p 56.11p 57.50p 26503
22/09/2020 62.50p 62.50p 55.75p 57.50p 31716
21/09/2020 65.00p 65.44p 60.00p 62.50p 24094
18/09/2020 65.00p 66.95p 62.00p 65.00p 7592
17/09/2020 62.50p 65.00p 60.52p 65.00p 53979
16/09/2020 61.00p 64.60p 57.00p 62.50p 13532
15/09/2020 62.50p 62.50p 57.25p 61.00p 24689
14/09/2020 65.00p 69.40p 60.00p 62.50p 51270
11/09/2020 65.00p 74.00p 61.52p 65.00p 45854
10/09/2020 60.00p 69.00p 60.00p 65.00p 109420
09/09/2020 85.00p 93.75p 55.00p 60.00p 421523
08/09/2020 52.50p 54.20p 47.00p 52.50p 40062
07/09/2020 57.50p 58.30p 50.00p 52.50p 37751
04/09/2020 57.50p 59.00p 54.00p 57.50p 39046
03/09/2020 60.00p 62.55p 55.00p 57.50p 145202
02/09/2020 52.50p 60.00p 50.00p 60.00p 143693
01/09/2020 55.00p 56.47p 46.50p 52.50p 110988
31/08/2020 42.50p 59.50p 40.00p 55.00p 368990
28/08/2020 42.50p 59.50p 40.00p 55.00p 388990
27/08/2020 42.50p 44.00p 40.00p 42.50p 22767
26/08/2020 44.00p 44.00p 40.00p 42.50p 30797
25/08/2020 46.00p 46.00p 38.00p 44.00p 86878
24/08/2020 45.00p 50.00p 42.00p 46.00p 68249
21/08/2020 45.00p 48.75p 37.00p 45.00p 235661
20/08/2020 32.50p 50.00p 31.00p 45.00p 245745
19/08/2020 42.50p 44.00p 30.50p 32.50p 378264
18/08/2020 45.00p 49.00p 40.00p 42.50p 111580
17/08/2020 45.00p 50.00p 44.50p 45.00p 51070
14/08/2020 45.00p 50.00p 41.00p 45.00p 95718
13/08/2020 47.50p 48.68p 43.00p 45.00p 92944
12/08/2020 52.50p 55.00p 45.00p 47.50p 117239
11/08/2020 55.00p 59.50p 51.00p 52.50p 126811
10/08/2020 45.00p 63.70p 42.00p 55.00p 226599
07/08/2020 47.50p 50.00p 42.50p 45.00p 95293
06/08/2020 55.00p 58.00p 44.00p 47.50p 314005
05/08/2020 67.50p 68.90p 50.00p 55.00p 504265
04/08/2020 47.50p 95.00p 47.50p 65.00p 2296510
03/08/2020 25.00p 26.47p 20.00p 25.00p 39258
31/07/2020 25.00p 26.47p 22.10p 25.00p 5852
30/07/2020 25.00p 25.00p 22.00p 25.00p 3757
29/07/2020 25.00p 26.88p 25.00p 25.00p 275
28/07/2020 25.00p 28.00p 25.00p 25.00p 220
27/07/2020 25.00p 25.00p 22.00p 25.00p 5334
24/07/2020 25.00p 28.75p 23.00p 25.00p 3276
23/07/2020 25.00p 28.75p 25.00p 25.00p 1711
22/07/2020 25.00p 28.75p 25.00p 25.00p 10852
21/07/2020 25.00p 29.00p 25.00p 25.00p 6106
20/07/2020 27.50p 29.00p 22.50p 25.00p 72532
17/07/2020 27.50p 27.50p 27.50p 27.50p 0
16/07/2020 30.00p 30.00p 26.25p 27.50p 37665
15/07/2020 35.00p 36.00p 26.00p 30.00p 12183
14/07/2020 35.00p 35.00p 30.00p 35.00p 4149
13/07/2020 35.00p 35.00p 31.00p 35.00p 5760
10/07/2020 35.00p 35.90p 32.50p 35.00p 35613
09/07/2020 35.00p 39.00p 32.25p 35.00p 12973
08/07/2020 35.00p 37.00p 30.50p 35.00p 107391
07/07/2020 35.00p 37.40p 31.65p 35.00p 20424
06/07/2020 40.00p 44.50p 30.50p 35.00p 91010
03/07/2020 35.00p 50.00p 32.50p 37.50p 302597
02/07/2020 25.00p 55.00p 25.00p 35.00p 779845
01/07/2020 20.50p 69.50p 20.00p 25.00p 511915
30/06/2020 17.50p 23.75p 16.60p 20.50p 215513
29/06/2020 17.50p 17.50p 15.05p 17.50p 28675
26/06/2020 16.00p 17.50p 15.05p 17.50p 4572
25/06/2020 17.50p 18.50p 15.30p 16.00p 30268
24/06/2020 17.50p 18.50p 15.30p 17.50p 4052
23/06/2020 17.50p 17.50p 15.25p 17.50p 2500
22/06/2020 17.50p 17.50p 17.50p 17.50p 0
19/06/2020 16.00p 20.00p 16.00p 17.50p 6812
18/06/2020 16.00p 17.00p 15.10p 16.00p 162854
17/06/2020 16.00p 16.00p 15.25p 16.00p 3011
16/06/2020 16.00p 16.90p 15.25p 16.00p 46192
15/06/2020 13.50p 18.90p 12.86p 16.00p 164250
12/06/2020 13.50p 13.50p 12.86p 13.50p 97858
11/06/2020 12.50p 13.50p 12.50p 13.50p 12017
10/06/2020 12.50p 13.50p 12.05p 13.50p 101330
09/06/2020 12.50p 12.50p 12.01p 12.50p 9640

*Close Price adjusted for both dividends and splits