Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/11/2018 7.10p 7.10p 6.25p 6.60p 74660
13/11/2018 7.25p 7.25p 7.00p 7.10p 68226
12/11/2018 7.25p 7.25p 7.01p 7.25p 1263
09/11/2018 7.25p 7.25p 7.00p 7.25p 12392
08/11/2018 7.25p 7.25p 7.01p 7.25p 2368
07/11/2018 7.25p 7.25p 7.20p 7.25p 320
06/11/2018 7.25p 7.25p 7.00p 7.25p 11034
05/11/2018 7.25p 7.25p 7.25p 7.25p 0
02/11/2018 7.25p 7.25p 7.00p 7.25p 53955
01/11/2018 7.25p 7.25p 7.00p 7.25p 59438
31/10/2018 7.25p 7.25p 7.00p 7.25p 43772
30/10/2018 7.25p 7.25p 7.01p 7.25p 2037
29/10/2018 7.25p 7.25p 7.00p 7.25p 69156
26/10/2018 7.50p 7.50p 6.70p 7.25p 46699
25/10/2018 7.50p 7.50p 7.10p 7.50p 1969
24/10/2018 7.50p 7.60p 7.10p 7.50p 3243
23/10/2018 7.50p 7.50p 7.30p 7.50p 23348
22/10/2018 7.50p 7.70p 7.30p 7.50p 2966
19/10/2018 7.50p 7.75p 7.50p 7.50p 6297
18/10/2018 8.00p 8.00p 7.20p 7.50p 38531
17/10/2018 8.00p 8.25p 7.60p 8.00p 44912
16/10/2018 7.50p 7.98p 7.00p 7.75p 608001
15/10/2018 7.10p 7.50p 7.09p 7.50p 40023
12/10/2018 7.00p 7.15p 6.61p 7.10p 136567
11/10/2018 8.00p 8.00p 6.62p 7.00p 42675
10/10/2018 8.70p 8.70p 8.00p 8.00p 45340
09/10/2018 8.70p 8.70p 8.70p 8.70p 0
08/10/2018 8.70p 8.70p 8.40p 8.70p 14855
05/10/2018 8.70p 8.70p 8.58p 8.70p 11655
04/10/2018 8.70p 8.70p 8.58p 8.70p 1951
03/10/2018 8.70p 8.70p 8.48p 8.70p 56534
02/10/2018 8.70p 8.70p 8.40p 8.70p 20459
01/10/2018 8.70p 8.70p 8.60p 8.70p 4023
28/09/2018 8.70p 8.70p 8.40p 8.70p 10418
27/09/2018 8.70p 8.70p 8.40p 8.70p 28560
26/09/2018 8.70p 8.70p 8.60p 8.70p 465
25/09/2018 8.60p 8.70p 8.60p 8.70p 50000
24/09/2018 8.60p 8.60p 8.20p 8.60p 28679
21/09/2018 8.60p 8.68p 8.28p 8.60p 19077
20/09/2018 8.45p 8.60p 8.45p 8.60p 15000
19/09/2018 8.45p 8.52p 8.25p 8.45p 16836
18/09/2018 8.45p 8.45p 8.45p 8.45p 0
17/09/2018 8.45p 8.53p 8.25p 8.45p 12202
14/09/2018 8.45p 8.45p 8.25p 8.45p 77326
13/09/2018 8.45p 8.45p 8.20p 8.45p 48736
12/09/2018 8.45p 8.45p 8.25p 8.45p 172560
11/09/2018 8.45p 8.49p 8.20p 8.45p 10568
10/09/2018 8.45p 8.45p 8.20p 8.45p 33851
07/09/2018 8.45p 8.49p 8.30p 8.45p 18189
06/09/2018 8.45p 8.49p 8.45p 8.45p 13700
05/09/2018 8.45p 8.45p 8.45p 8.45p 0
04/09/2018 8.35p 8.67p 8.33p 8.45p 64681
03/09/2018 8.65p 8.65p 8.01p 8.35p 67000
31/08/2018 8.65p 8.65p 8.30p 8.65p 57130
30/08/2018 8.65p 8.80p 8.37p 8.65p 63687
29/08/2018 8.10p 8.84p 8.10p 8.65p 204684
28/08/2018 8.15p 8.15p 7.60p 8.10p 96240
24/08/2018 8.15p 8.15p 8.15p 8.15p 0
23/08/2018 8.15p 8.15p 7.99p 8.15p 2398
22/08/2018 8.15p 8.15p 7.80p 8.15p 4618
21/08/2018 8.15p 8.15p 7.80p 8.15p 40949
20/08/2018 8.15p 8.15p 8.15p 8.15p 24417
17/08/2018 8.15p 8.15p 7.82p 8.15p 117069
16/08/2018 8.15p 8.15p 7.82p 8.15p 26973
15/08/2018 7.87p 8.26p 7.85p 8.15p 128766
14/08/2018 7.75p 7.80p 7.50p 7.75p 33489
13/08/2018 7.75p 7.85p 7.50p 7.75p 12756
10/08/2018 7.25p 8.00p 7.25p 7.75p 158811
09/08/2018 7.50p 7.50p 7.10p 7.25p 98284
08/08/2018 8.25p 8.25p 7.50p 7.50p 37583
07/08/2018 8.25p 8.50p 8.10p 8.25p 6111
06/08/2018 8.25p 8.45p 8.10p 8.25p 25780
03/08/2018 8.25p 8.45p 8.10p 8.25p 9598
02/08/2018 8.25p 8.45p 8.00p 8.25p 42957
01/08/2018 8.25p 8.45p 8.25p 8.25p 1200
31/07/2018 8.25p 8.25p 8.25p 8.25p 0
30/07/2018 8.25p 8.25p 8.25p 8.25p 0
27/07/2018 8.50p 8.50p 8.10p 8.25p 59590
26/07/2018 8.25p 8.88p 8.20p 8.50p 39304
25/07/2018 9.25p 9.25p 8.20p 8.25p 59346
24/07/2018 9.25p 9.40p 9.25p 9.25p 1170
23/07/2018 9.25p 9.35p 9.08p 9.25p 61959
20/07/2018 9.25p 9.35p 9.08p 9.25p 60182
19/07/2018 9.25p 9.38p 9.06p 9.25p 58914
18/07/2018 9.50p 9.50p 9.10p 9.25p 38637
17/07/2018 9.50p 9.84p 9.10p 9.50p 46143
16/07/2018 10.25p 10.25p 9.00p 9.50p 99990
13/07/2018 10.25p 10.43p 10.00p 10.25p 23439
12/07/2018 10.25p 10.45p 10.10p 10.25p 14109
11/07/2018 11.25p 11.25p 10.01p 10.25p 56035
10/07/2018 11.25p 11.25p 11.00p 11.25p 89618
09/07/2018 11.25p 11.25p 11.00p 11.25p 14584
06/07/2018 11.25p 11.25p 11.00p 11.25p 27386
05/07/2018 11.25p 11.25p 11.00p 11.25p 22709
04/07/2018 11.25p 11.25p 11.00p 11.25p 31408
03/07/2018 11.25p 11.25p 11.00p 11.25p 3555
02/07/2018 11.25p 11.25p 11.00p 11.25p 53012
29/06/2018 11.38p 11.38p 11.00p 11.25p 52481
28/06/2018 11.38p 11.40p 11.25p 11.38p 22939
27/06/2018 11.38p 11.40p 11.30p 11.38p 11225
26/06/2018 11.38p 11.38p 11.25p 11.38p 25354
25/06/2018 10.88p 11.45p 10.80p 11.38p 121618
22/06/2018 10.88p 11.20p 10.80p 10.88p 67082
21/06/2018 10.88p 11.25p 10.71p 10.88p 51671
20/06/2018 10.88p 11.25p 10.60p 10.88p 35299
19/06/2018 11.25p 11.25p 10.60p 10.88p 68555
18/06/2018 11.38p 11.42p 11.00p 11.25p 69924
15/06/2018 11.38p 11.68p 11.21p 11.38p 67982
14/06/2018 11.38p 11.68p 11.00p 11.38p 34484
13/06/2018 11.63p 11.77p 11.37p 11.38p 137102
12/06/2018 12.75p 12.75p 11.33p 11.63p 124523
11/06/2018 12.75p 12.80p 12.55p 12.75p 112503
08/06/2018 12.75p 12.84p 12.55p 12.75p 89772
07/06/2018 12.75p 12.85p 12.50p 12.75p 109139
06/06/2018 12.50p 13.00p 12.50p 12.75p 138660
05/06/2018 13.75p 13.75p 12.27p 12.50p 216461
04/06/2018 13.75p 13.88p 13.58p 13.75p 78756
01/06/2018 13.75p 13.90p 13.75p 13.75p 90511
31/05/2018 14.00p 14.50p 13.75p 13.75p 89577
30/05/2018 13.50p 14.45p 13.33p 14.00p 55388
29/05/2018 13.88p 14.00p 13.36p 13.50p 46628
25/05/2018 14.50p 14.50p 13.20p 13.88p 110268
24/05/2018 14.50p 14.75p 14.01p 14.50p 41544
23/05/2018 14.50p 14.80p 14.15p 14.50p 60543
22/05/2018 14.50p 14.88p 14.15p 14.50p 49045
21/05/2018 14.25p 14.70p 13.70p 14.50p 110581
18/05/2018 13.60p 14.75p 13.60p 14.25p 78152
17/05/2018 14.10p 14.40p 13.50p 13.60p 104855
16/05/2018 13.60p 14.37p 13.00p 14.10p 169279
15/05/2018 13.00p 13.60p 12.82p 13.60p 141979
14/05/2018 13.00p 13.25p 12.60p 13.00p 189195
11/05/2018 13.00p 13.00p 12.50p 13.00p 76022
10/05/2018 12.50p 13.20p 12.36p 13.00p 168922
09/05/2018 14.25p 14.25p 12.36p 12.50p 240428
08/05/2018 12.25p 14.30p 12.25p 14.25p 415274
04/05/2018 12.75p 13.00p 12.20p 12.25p 150870
03/05/2018 13.50p 13.50p 12.71p 13.00p 48972
02/05/2018 13.63p 13.90p 13.25p 13.90p 76513
01/05/2018 13.50p 13.89p 12.30p 13.63p 430291
30/04/2018 15.25p 15.30p 13.20p 13.50p 435824
27/04/2018 16.75p 17.30p 15.00p 15.25p 548123
26/04/2018 16.00p 18.28p 15.30p 16.75p 1129845
25/04/2018 9.75p 22.50p 9.75p 15.50p 4142183
24/04/2018 6.55p 10.00p 6.55p 9.75p 1737740
23/04/2018 5.25p 6.50p 5.14p 6.25p 512266
20/04/2018 4.85p 5.30p 4.80p 5.00p 619408
19/04/2018 4.50p 4.98p 4.50p 4.85p 235203
18/04/2018 4.50p 4.50p 4.38p 4.50p 536640
17/04/2018 4.50p 4.75p 4.27p 4.50p 132584
16/04/2018 4.50p 4.50p 4.26p 4.50p 37247
13/04/2018 4.50p 4.50p 4.25p 4.50p 110547
12/04/2018 4.15p 4.50p 4.15p 4.50p 488345
11/04/2018 4.15p 4.25p 4.10p 4.15p 357934
10/04/2018 4.05p 4.15p 4.00p 4.15p 165298
09/04/2018 4.05p 4.15p 3.93p 4.10p 140451
06/04/2018 4.25p 4.25p 3.88p 4.05p 138880
05/04/2018 4.25p 4.44p 4.00p 4.25p 251166
04/04/2018 4.50p 4.50p 4.05p 4.25p 249930
03/04/2018 4.00p 4.50p 3.88p 4.50p 804591
29/03/2018 7.50p 7.50p 3.50p 4.00p 1882422
28/03/2018 10.75p 10.75p 10.00p 10.25p 64500
27/03/2018 10.75p 10.75p 10.02p 10.75p 281
26/03/2018 10.75p 10.75p 10.00p 10.75p 3597
23/03/2018 11.00p 11.00p 10.50p 10.75p 28017
22/03/2018 11.50p 11.50p 10.52p 11.50p 134721
21/03/2018 11.25p 11.25p 10.50p 11.25p 28438
20/03/2018 11.25p 11.25p 10.50p 11.25p 22330
19/03/2018 11.50p 11.50p 10.50p 11.25p 33096
16/03/2018 12.00p 12.50p 10.00p 11.50p 94452
15/03/2018 13.00p 13.00p 12.00p 13.00p 36469
14/03/2018 13.00p 13.00p 12.50p 13.00p 0
13/03/2018 13.00p 13.15p 12.00p 13.00p 65582
12/03/2018 13.25p 14.00p 12.50p 13.00p 44906
09/03/2018 13.25p 13.25p 12.50p 13.25p 135281
08/03/2018 13.50p 13.50p 12.60p 13.25p 32607
07/03/2018 13.00p 13.90p 12.31p 13.50p 88179
06/03/2018 13.00p 13.00p 12.31p 13.00p 8384
05/03/2018 13.00p 13.70p 12.30p 13.00p 110223
02/03/2018 13.00p 13.30p 13.00p 13.00p 500
01/03/2018 13.00p 13.40p 12.25p 13.00p 30255
28/02/2018 14.25p 14.25p 12.25p 13.00p 78885
27/02/2018 14.25p 14.25p 13.50p 14.25p 24273
26/02/2018 14.25p 14.25p 13.50p 14.25p 33891
23/02/2018 14.25p 14.25p 13.50p 14.25p 54921
22/02/2018 14.25p 14.25p 13.50p 14.25p 71823
21/02/2018 14.00p 14.25p 13.65p 14.25p 65391
20/02/2018 13.75p 14.18p 13.60p 14.00p 64923
19/02/2018 16.00p 16.00p 13.25p 13.75p 132750
16/02/2018 16.00p 16.00p 15.35p 16.00p 14000
15/02/2018 16.00p 16.00p 15.00p 16.00p 20635
14/02/2018 15.75p 16.00p 15.55p 16.00p 11180
13/02/2018 15.75p 15.75p 14.50p 15.75p 67318
12/02/2018 15.75p 16.00p 14.70p 15.75p 21987
09/02/2018 16.50p 16.50p 14.45p 15.75p 94189
08/02/2018 16.50p 16.50p 16.50p 16.50p -50000
07/02/2018 16.50p 16.50p 16.00p 16.50p 171234
06/02/2018 16.50p 16.50p 16.00p 16.50p 70158
05/02/2018 17.00p 17.00p 16.00p 17.00p 62608
02/02/2018 17.00p 17.00p 16.00p 17.00p 270085
01/02/2018 17.00p 17.00p 16.00p 17.00p 29573

*Close Price adjusted for both dividends and splits