Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Redx Pharma (REDX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/06/2020 | 12.50p | 14.15p | 11.75p | 12.50p | 61024 |
| 05/06/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/06/2020 | 12.50p | 12.60p | 12.50p | 12.50p | 21343 |
| 03/06/2020 | 12.50p | 12.60p | 12.50p | 12.50p | 6500 |
| 02/06/2020 | 12.50p | 12.55p | 12.50p | 12.50p | 3414 |
| 01/06/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 5806 |
| 29/05/2020 | 12.50p | 14.95p | 12.50p | 12.50p | 13566 |
| 28/05/2020 | 12.50p | 14.25p | 11.54p | 12.50p | 9840 |
| 27/05/2020 | 15.00p | 15.00p | 11.50p | 12.50p | 3389 |
| 26/05/2020 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/05/2020 | 12.50p | 15.00p | 12.50p | 15.00p | 20000 |
| 22/05/2020 | 12.50p | 15.00p | 12.50p | 15.00p | 20000 |
| 21/05/2020 | 12.50p | 14.50p | 10.55p | 12.50p | 9758 |
| 20/05/2020 | 12.50p | 14.50p | 9.28p | 12.50p | 117622 |
| 19/05/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/05/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 15/05/2020 | 12.50p | 12.50p | 10.00p | 12.50p | 13223 |
| 14/05/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 13/05/2020 | 12.50p | 12.50p | 10.00p | 12.50p | 755 |
| 12/05/2020 | 12.50p | 12.50p | 10.00p | 12.50p | 16280 |
| 11/05/2020 | 12.50p | 12.50p | 10.50p | 12.50p | 5322 |
| 08/05/2020 | 12.00p | 14.95p | 12.00p | 12.50p | 37675 |
| 07/05/2020 | 12.00p | 14.95p | 12.00p | 12.50p | 37675 |
| 06/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/05/2020 | 12.00p | 13.50p | 12.00p | 12.00p | 4000 |
| 04/05/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/05/2020 | 15.75p | 15.75p | 12.00p | 12.00p | 61904 |
| 30/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 14889 |
| 29/04/2020 | 16.00p | 16.00p | 15.49p | 15.75p | 601 |
| 28/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 45757 |
| 27/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 31804 |
| 24/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 28233 |
| 23/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 74200 |
| 22/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 22196 |
| 21/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 2187 |
| 20/04/2020 | 15.75p | 15.75p | 15.00p | 15.75p | 27597 |
| 17/04/2020 | 15.00p | 15.75p | 14.95p | 15.75p | 121465 |
| 16/04/2020 | 15.00p | 15.40p | 14.90p | 15.00p | 69522 |
| 15/04/2020 | 15.00p | 15.00p | 14.82p | 15.00p | 68498 |
| 14/04/2020 | 15.00p | 15.29p | 14.80p | 15.00p | 56204 |
| 13/04/2020 | 15.00p | 15.40p | 14.75p | 15.00p | 30111 |
| 10/04/2020 | 15.00p | 15.40p | 14.75p | 15.00p | 30111 |
| 09/04/2020 | 15.00p | 15.40p | 14.75p | 15.00p | 30111 |
| 08/04/2020 | 15.00p | 15.00p | 14.90p | 15.00p | 29767 |
| 07/04/2020 | 15.00p | 15.00p | 14.91p | 15.00p | 17954 |
| 06/04/2020 | 15.00p | 15.40p | 14.85p | 15.00p | 113862 |
| 03/04/2020 | 14.50p | 15.40p | 14.43p | 15.00p | 202924 |
| 02/04/2020 | 14.25p | 14.70p | 13.76p | 14.50p | 45761 |
| 01/04/2020 | 14.25p | 14.70p | 13.73p | 14.25p | 40430 |
| 31/03/2020 | 14.25p | 15.00p | 13.80p | 15.00p | 28599 |
| 30/03/2020 | 14.25p | 14.25p | 13.82p | 14.25p | 27410 |
| 27/03/2020 | 14.25p | 14.90p | 13.80p | 14.25p | 60913 |
| 26/03/2020 | 14.25p | 15.00p | 14.06p | 14.25p | 45766 |
| 25/03/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 33869 |
| 24/03/2020 | 14.00p | 14.90p | 13.62p | 14.25p | 60194 |
| 23/03/2020 | 14.00p | 14.40p | 13.52p | 14.00p | 85154 |
| 20/03/2020 | 14.00p | 14.90p | 14.00p | 14.00p | 83082 |
| 19/03/2020 | 14.00p | 14.98p | 13.60p | 14.10p | 723099 |
| 18/03/2020 | 14.50p | 15.00p | 14.10p | 14.10p | 90601 |
| 17/03/2020 | 13.75p | 15.00p | 13.75p | 15.00p | 96260 |
| 16/03/2020 | 14.50p | 14.90p | 13.00p | 13.75p | 289339 |
| 13/03/2020 | 14.50p | 15.00p | 13.20p | 14.50p | 13680755 |
| 12/03/2020 | 6.50p | 6.50p | 4.50p | 5.00p | 750760 |
| 11/03/2020 | 6.50p | 7.40p | 6.10p | 6.50p | 123523 |
| 10/03/2020 | 6.25p | 7.00p | 6.25p | 6.50p | 173459 |
| 09/03/2020 | 7.00p | 7.34p | 5.60p | 6.25p | 112833 |
| 06/03/2020 | 8.00p | 8.00p | 7.13p | 7.25p | 109730 |
| 05/03/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 326618 |
| 04/03/2020 | 8.00p | 8.50p | 7.11p | 8.50p | 280089 |
| 03/03/2020 | 8.25p | 8.25p | 7.50p | 8.00p | 181143 |
| 02/03/2020 | 9.75p | 11.00p | 7.25p | 8.25p | 804714 |
| 28/02/2020 | 8.25p | 8.35p | 7.20p | 7.75p | 156852 |
| 27/02/2020 | 8.25p | 8.25p | 8.03p | 8.25p | 24967 |
| 26/02/2020 | 8.25p | 8.25p | 8.10p | 8.25p | 90000 |
| 25/02/2020 | 8.25p | 8.39p | 7.60p | 8.25p | 71379 |
| 24/02/2020 | 8.25p | 8.40p | 8.25p | 8.25p | 2595 |
| 21/02/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 130433 |
| 20/02/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/02/2020 | 8.25p | 8.50p | 8.10p | 8.25p | 80822 |
| 18/02/2020 | 8.75p | 9.05p | 8.00p | 8.25p | 191919 |
| 17/02/2020 | 8.75p | 9.20p | 8.65p | 8.75p | 102569 |
| 14/02/2020 | 8.25p | 9.40p | 8.10p | 8.75p | 122142 |
| 13/02/2020 | 9.00p | 9.04p | 8.00p | 8.25p | 170123 |
| 12/02/2020 | 7.50p | 9.40p | 7.50p | 9.00p | 396097 |
| 11/02/2020 | 7.25p | 7.95p | 7.10p | 7.50p | 45150 |
| 10/02/2020 | 7.25p | 7.40p | 7.00p | 7.25p | 286985 |
| 07/02/2020 | 7.25p | 7.40p | 7.10p | 7.25p | 171784 |
| 06/02/2020 | 7.25p | 7.40p | 7.10p | 7.25p | 5675 |
| 05/02/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/02/2020 | 7.25p | 7.40p | 7.20p | 7.25p | 118432 |
| 03/02/2020 | 7.75p | 7.75p | 7.10p | 7.25p | 21000 |
| 31/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 174815 |
| 30/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 585 |
| 29/01/2020 | 7.75p | 7.75p | 7.10p | 7.75p | 21001 |
| 28/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 52997 |
| 27/01/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 66565 |
| 23/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 9211 |
| 22/01/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 51538 |
| 21/01/2020 | 7.75p | 7.78p | 7.60p | 7.75p | 50652 |
| 20/01/2020 | 8.00p | 8.09p | 7.70p | 7.75p | 210222 |
| 17/01/2020 | 8.00p | 8.00p | 7.70p | 8.00p | 233283 |
| 16/01/2020 | 8.00p | 8.09p | 7.70p | 8.00p | 1877 |
| 15/01/2020 | 8.00p | 8.09p | 8.00p | 8.00p | 105362 |
| 14/01/2020 | 8.00p | 8.00p | 7.75p | 8.00p | 7137 |
| 13/01/2020 | 8.00p | 8.09p | 7.75p | 8.00p | 29047 |
| 10/01/2020 | 8.00p | 8.09p | 8.00p | 8.00p | 266069 |
| 09/01/2020 | 8.25p | 8.25p | 8.15p | 8.25p | 16719 |
| 08/01/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 46751 |
| 07/01/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/01/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 300849 |
| 03/01/2020 | 8.00p | 8.25p | 8.00p | 8.25p | 266697 |
| 02/01/2020 | 8.25p | 8.30p | 7.61p | 8.00p | 1111311 |
| 01/01/2020 | 7.25p | 9.43p | 7.25p | 8.25p | 884503 |
| 31/12/2019 | 7.25p | 9.43p | 7.25p | 8.25p | 884503 |
| 30/12/2019 | 6.63p | 6.90p | 6.63p | 6.63p | 65044 |
| 27/12/2019 | 6.63p | 6.90p | 6.63p | 6.63p | 13579 |
| 26/12/2019 | 7.25p | 7.25p | 6.05p | 6.63p | 400732 |
| 25/12/2019 | 7.25p | 7.25p | 6.05p | 6.63p | 400732 |
| 24/12/2019 | 7.25p | 7.25p | 6.05p | 6.63p | 400732 |
| 23/12/2019 | 7.50p | 7.50p | 7.00p | 7.25p | 196746 |
| 20/12/2019 | 7.00p | 7.50p | 7.00p | 7.50p | 984917 |
| 19/12/2019 | 7.00p | 7.18p | 6.56p | 7.00p | 61009 |
| 18/12/2019 | 7.00p | 7.00p | 6.56p | 7.00p | 1612 |
| 17/12/2019 | 7.00p | 7.22p | 7.00p | 7.00p | 51468 |
| 16/12/2019 | 7.00p | 7.00p | 6.56p | 7.00p | 34020 |
| 13/12/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/12/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/12/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/12/2019 | 7.00p | 7.00p | 6.56p | 7.00p | 10549 |
| 09/12/2019 | 7.00p | 7.00p | 6.55p | 7.00p | 19563 |
| 06/12/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/12/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/12/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 50000 |
| 03/12/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 511000 |
| 02/12/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/11/2019 | 7.00p | 7.00p | 6.70p | 7.00p | 3277 |
| 28/11/2019 | 7.25p | 7.40p | 6.95p | 7.00p | 81000 |
| 27/11/2019 | 7.25p | 7.25p | 6.95p | 7.25p | 2511 |
| 26/11/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 995 |
| 25/11/2019 | 7.25p | 7.40p | 6.95p | 7.25p | 6000 |
| 22/11/2019 | 7.25p | 7.25p | 6.95p | 7.25p | 7367 |
| 21/11/2019 | 7.25p | 7.40p | 7.25p | 7.25p | 12500 |
| 20/11/2019 | 7.25p | 7.40p | 7.00p | 7.25p | 3471 |
| 19/11/2019 | 7.25p | 7.40p | 7.25p | 7.25p | 2500 |
| 18/11/2019 | 7.00p | 7.00p | 6.50p | 7.00p | 2002 |
| 15/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/11/2019 | 7.00p | 7.00p | 6.80p | 7.00p | 8433 |
| 13/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/11/2019 | 7.00p | 7.20p | 7.00p | 7.00p | 127361 |
| 11/11/2019 | 7.00p | 7.15p | 6.75p | 7.00p | 104426 |
| 08/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/11/2019 | 7.00p | 7.15p | 6.75p | 7.00p | 4999 |
| 06/11/2019 | 7.25p | 7.25p | 6.75p | 7.00p | 74746 |
| 05/11/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/11/2019 | 7.25p | 7.40p | 7.00p | 7.25p | 6011 |
| 01/11/2019 | 7.38p | 7.50p | 7.01p | 7.25p | 375421 |
| 31/10/2019 | 7.38p | 7.50p | 7.25p | 7.38p | 2000 |
| 30/10/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 29/10/2019 | 7.38p | 7.38p | 7.25p | 7.38p | 150000 |
| 28/10/2019 | 7.38p | 7.70p | 7.38p | 7.38p | 4000 |
| 25/10/2019 | 7.38p | 7.38p | 7.04p | 7.38p | 625 |
| 24/10/2019 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/10/2019 | 7.63p | 7.63p | 7.25p | 7.38p | 46391 |
| 22/10/2019 | 7.50p | 7.75p | 7.25p | 7.63p | 168621 |
| 21/10/2019 | 7.50p | 7.50p | 7.10p | 7.50p | 101804 |
| 18/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/10/2019 | 7.50p | 7.50p | 7.05p | 7.50p | 11000 |
| 16/10/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/10/2019 | 7.50p | 7.50p | 7.20p | 7.50p | 20000 |
| 14/10/2019 | 7.75p | 7.75p | 7.50p | 7.50p | 139629 |
| 11/10/2019 | 7.75p | 8.00p | 7.75p | 7.75p | 500 |
| 10/10/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/10/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 114866 |
| 08/10/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/10/2019 | 7.75p | 7.75p | 7.50p | 7.75p | 73013 |
| 04/10/2019 | 7.75p | 7.95p | 7.75p | 7.75p | 110000 |
| 03/10/2019 | 8.00p | 8.00p | 7.60p | 7.75p | 174854 |
| 02/10/2019 | 8.00p | 8.00p | 7.60p | 8.00p | 10361 |
| 01/10/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/09/2019 | 8.00p | 8.00p | 7.75p | 8.00p | 1900 |
| 27/09/2019 | 8.00p | 8.30p | 8.00p | 8.00p | 94553 |
| 26/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/09/2019 | 8.00p | 8.00p | 7.72p | 8.00p | 3400 |
| 24/09/2019 | 8.50p | 8.50p | 7.60p | 8.00p | 144480 |
| 23/09/2019 | 8.50p | 8.50p | 8.15p | 8.50p | 750 |
| 20/09/2019 | 8.50p | 8.72p | 8.02p | 8.50p | 82021 |
| 19/09/2019 | 8.50p | 8.84p | 8.35p | 8.50p | 31061 |
| 18/09/2019 | 8.75p | 8.75p | 8.00p | 8.50p | 23310 |
| 17/09/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/09/2019 | 8.50p | 9.28p | 8.11p | 8.75p | 120673 |
| 13/09/2019 | 8.75p | 8.85p | 8.13p | 8.50p | 30000 |
| 12/09/2019 | 8.75p | 8.75p | 8.20p | 8.75p | 50000 |
| 11/09/2019 | 8.50p | 8.98p | 8.50p | 8.75p | 5512 |
| 10/09/2019 | 9.25p | 9.30p | 8.05p | 8.50p | 110915 |
| 09/09/2019 | 9.75p | 10.00p | 9.00p | 9.25p | 29797 |
| 06/09/2019 | 9.75p | 9.75p | 9.03p | 9.75p | 5012 |
| 05/09/2019 | 9.75p | 9.75p | 9.03p | 9.75p | 10060 |
| 04/09/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/09/2019 | 9.75p | 9.75p | 9.03p | 9.75p | 2290 |
*Close Price adjusted for both dividends and splits