Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/01/2018 17.00p 17.40p 16.05p 17.00p 13141
30/01/2018 17.00p 17.00p 16.00p 17.00p 23508
29/01/2018 18.25p 18.25p 16.00p 17.00p 105575
26/01/2018 18.25p 18.25p 17.10p 18.25p 31565
25/01/2018 18.25p 18.25p 18.25p 18.25p 0
24/01/2018 18.25p 18.25p 17.00p 18.25p 20391
23/01/2018 18.25p 18.25p 17.10p 18.25p 46582
22/01/2018 18.25p 19.50p 17.10p 18.25p 74157
19/01/2018 17.50p 18.25p 17.00p 18.25p 63736
18/01/2018 18.50p 18.50p 16.10p 17.50p 15206
17/01/2018 18.50p 18.50p 17.00p 18.50p 55568
16/01/2018 18.50p 18.50p 17.00p 18.50p 27951
15/01/2018 18.50p 18.50p 17.00p 18.50p 76437
12/01/2018 18.00p 18.70p 17.00p 18.50p 17647
11/01/2018 17.50p 18.18p 15.55p 18.00p 141579
10/01/2018 18.00p 18.00p 17.00p 17.50p 63873
09/01/2018 18.00p 18.40p 17.00p 18.00p 59993
08/01/2018 19.50p 19.50p 17.20p 18.00p 105984
05/01/2018 19.00p 19.65p 18.20p 19.50p 109283
04/01/2018 20.00p 20.00p 19.00p 19.50p 60259
03/01/2018 20.00p 20.49p 19.30p 20.00p 39282
02/01/2018 20.50p 21.00p 20.00p 20.00p 54111
29/12/2017 20.50p 20.81p 20.27p 20.50p 92020
28/12/2017 20.50p 20.77p 20.27p 20.50p 25250
27/12/2017 20.00p 20.50p 19.55p 20.50p 22934
22/12/2017 20.00p 20.80p 19.30p 20.00p 86302
21/12/2017 21.50p 21.50p 19.10p 20.00p 49734
20/12/2017 21.50p 22.00p 20.01p 22.00p 19106
19/12/2017 21.50p 21.50p 20.01p 21.50p 58514
18/12/2017 21.50p 21.50p 20.20p 21.50p 38879
15/12/2017 21.50p 21.50p 20.20p 21.50p 115330
14/12/2017 21.50p 21.50p 20.00p 21.50p 21042
13/12/2017 21.00p 21.50p 20.20p 21.50p 33167
12/12/2017 21.75p 22.25p 20.00p 21.00p 80149
11/12/2017 21.75p 21.75p 20.50p 21.75p 22752
08/12/2017 22.75p 22.75p 20.50p 21.75p 73998
07/12/2017 21.50p 22.75p 21.50p 22.75p 125483
06/12/2017 22.50p 22.50p 21.46p 21.50p 277363
05/12/2017 23.25p 23.25p 22.00p 22.50p 206668
04/12/2017 23.25p 23.45p 22.71p 23.25p 57157
01/12/2017 23.25p 23.40p 22.62p 23.25p 126292
30/11/2017 23.25p 23.25p 22.60p 23.25p 48672
29/11/2017 23.25p 23.25p 22.50p 23.25p 75580
28/11/2017 23.25p 23.40p 22.61p 23.25p 58407
27/11/2017 23.25p 23.70p 22.60p 23.25p 290605
24/11/2017 21.75p 23.25p 21.60p 23.25p 783066
23/11/2017 21.75p 21.79p 21.60p 21.75p 436337
22/11/2017 21.50p 21.80p 21.00p 21.75p 119827
21/11/2017 21.25p 21.50p 21.00p 21.50p 20730
20/11/2017 21.50p 22.00p 20.39p 21.25p 173665
17/11/2017 20.00p 22.00p 19.60p 21.00p 616245
16/11/2017 20.50p 20.60p 20.00p 20.50p 207365
15/11/2017 20.25p 20.95p 20.00p 20.75p 260014
14/11/2017 17.75p 20.00p 17.60p 19.00p 616523
13/11/2017 17.50p 18.96p 17.10p 17.75p 828467
10/11/2017 19.00p 19.25p 17.22p 17.50p 686408
09/11/2017 20.00p 21.00p 19.00p 19.00p 416192
08/11/2017 19.50p 21.00p 18.96p 20.00p 832160
07/11/2017 21.00p 23.00p 19.72p 20.00p 1241343
06/11/2017 18.00p 28.63p 18.00p 21.00p 681622
03/11/2017 32.71p 32.37p 32.37p 32.37p 0
02/11/2017 32.71p 32.37p 32.37p 32.37p 0
01/11/2017 32.71p 32.37p 32.37p 32.37p 0
31/10/2017 32.71p 32.37p 32.37p 32.37p 0
30/10/2017 32.71p 32.37p 32.37p 32.37p 0
27/10/2017 32.71p 32.37p 32.37p 32.37p 0
26/10/2017 32.71p 32.37p 32.37p 32.37p 0
25/10/2017 32.71p 32.37p 32.37p 32.37p 0
24/10/2017 32.71p 32.37p 32.37p 32.37p 0
23/10/2017 32.71p 32.37p 32.37p 32.37p 0
20/10/2017 32.71p 32.37p 32.37p 32.37p 0
19/10/2017 32.71p 32.37p 32.37p 32.37p 0
18/10/2017 32.71p 32.37p 32.37p 32.37p 0
17/10/2017 32.71p 32.37p 32.37p 32.37p 0
16/10/2017 32.71p 32.37p 32.37p 32.37p 0
13/10/2017 32.71p 32.37p 32.37p 32.37p 0
12/10/2017 32.71p 32.37p 32.37p 32.37p 0
11/10/2017 32.71p 32.37p 32.37p 32.37p 0
10/10/2017 32.71p 32.37p 32.37p 32.37p 0
09/10/2017 32.71p 32.37p 32.37p 32.37p 0
06/10/2017 32.71p 32.37p 32.37p 32.37p 0
05/10/2017 32.71p 32.37p 32.37p 32.37p 0
04/10/2017 32.71p 32.37p 32.37p 32.37p 0
03/10/2017 32.71p 32.37p 32.37p 32.37p 0
02/10/2017 32.71p 32.37p 32.37p 32.37p 0
29/09/2017 32.71p 32.37p 32.37p 32.37p 0
28/09/2017 32.71p 32.37p 32.37p 32.37p 0
27/09/2017 32.71p 32.37p 32.37p 32.37p 0
26/09/2017 32.71p 32.37p 32.37p 32.37p 0
25/09/2017 32.71p 32.37p 32.37p 32.37p 0
22/09/2017 32.71p 32.37p 32.37p 32.37p 0
21/09/2017 32.71p 32.37p 32.37p 32.37p 0
20/09/2017 32.71p 32.37p 32.37p 32.37p 0
19/09/2017 32.71p 32.37p 32.37p 32.37p 0
18/09/2017 32.71p 32.37p 32.37p 32.37p 0
15/09/2017 32.71p 32.37p 32.37p 32.37p 0
14/09/2017 32.71p 32.37p 32.37p 32.37p 0
13/09/2017 32.71p 32.37p 32.37p 32.37p 0
12/09/2017 32.71p 32.37p 32.37p 32.37p 0
11/09/2017 32.71p 32.37p 32.37p 32.37p 0
08/09/2017 32.71p 32.37p 32.37p 32.37p 0
07/09/2017 32.71p 32.37p 32.37p 32.37p 0
06/09/2017 32.71p 32.37p 32.37p 32.37p 0
05/09/2017 32.71p 32.37p 32.37p 32.37p 0
04/09/2017 32.71p 32.37p 32.37p 32.37p 0
01/09/2017 32.71p 32.37p 32.37p 32.37p 0
31/08/2017 32.71p 32.37p 32.37p 32.37p 0
30/08/2017 32.71p 32.37p 32.37p 32.37p 0
29/08/2017 32.71p 32.37p 32.37p 32.37p 0
25/08/2017 32.71p 32.37p 32.37p 32.37p 0
24/08/2017 32.71p 32.37p 32.37p 32.37p 0
23/08/2017 32.71p 32.37p 32.37p 32.37p 0
22/08/2017 32.71p 32.37p 32.37p 32.37p 0
21/08/2017 32.71p 32.37p 32.37p 32.37p 0
18/08/2017 32.71p 32.37p 32.37p 32.37p 0
17/08/2017 32.71p 32.37p 32.37p 32.37p 0
16/08/2017 32.71p 32.37p 32.37p 32.37p 0
15/08/2017 32.71p 32.37p 32.37p 32.37p 0
14/08/2017 32.71p 32.37p 32.37p 32.37p 0
11/08/2017 32.71p 32.37p 32.37p 32.37p 0
10/08/2017 32.71p 32.37p 32.37p 32.37p 0
09/08/2017 32.71p 32.37p 32.37p 32.37p 0
08/08/2017 32.71p 32.37p 32.37p 32.37p 0
07/08/2017 32.71p 32.37p 32.37p 32.37p 0
04/08/2017 32.71p 32.37p 32.37p 32.37p 0
03/08/2017 32.71p 32.37p 32.37p 32.37p 0
02/08/2017 32.71p 32.37p 32.37p 32.37p 0
01/08/2017 32.71p 32.37p 32.37p 32.37p 0
31/07/2017 32.71p 32.37p 32.37p 32.37p 0
28/07/2017 32.71p 32.37p 32.37p 32.37p 0
27/07/2017 32.71p 32.37p 32.37p 32.37p 0
26/07/2017 32.71p 32.37p 32.37p 32.37p 0
25/07/2017 32.71p 32.37p 32.37p 32.37p 0
24/07/2017 32.71p 32.37p 32.37p 32.37p 0
21/07/2017 32.71p 32.37p 32.37p 32.37p 0
20/07/2017 32.71p 32.37p 32.37p 32.37p 0
19/07/2017 32.71p 32.37p 32.37p 32.37p 0
18/07/2017 32.71p 32.37p 32.37p 32.37p 0
17/07/2017 32.71p 32.37p 32.37p 32.37p 0
14/07/2017 32.71p 32.37p 32.37p 32.37p 0
13/07/2017 32.71p 32.37p 32.37p 32.37p 0
12/07/2017 32.71p 32.37p 32.37p 32.37p 0
11/07/2017 32.71p 32.37p 32.37p 32.37p 0
10/07/2017 32.71p 32.37p 32.37p 32.37p 0
07/07/2017 32.71p 32.37p 32.37p 32.37p 0
06/07/2017 32.71p 32.37p 32.37p 32.37p 0
05/07/2017 32.71p 32.37p 32.37p 32.37p 0
04/07/2017 32.71p 32.37p 32.37p 32.37p 0
03/07/2017 32.71p 32.37p 32.37p 32.37p 0
30/06/2017 32.71p 32.37p 32.37p 32.37p 0
29/06/2017 32.71p 32.37p 32.37p 32.37p 0
28/06/2017 32.71p 32.37p 32.37p 32.37p 0
27/06/2017 32.71p 32.37p 32.37p 32.37p 0
26/06/2017 32.71p 32.37p 32.37p 32.37p 0
23/06/2017 32.71p 32.37p 32.37p 32.37p 0
22/06/2017 32.71p 32.37p 32.37p 32.37p 0
21/06/2017 32.71p 32.37p 32.37p 32.37p 0
20/06/2017 32.71p 32.37p 32.37p 32.37p 0
19/06/2017 32.71p 32.37p 32.37p 32.37p 0
16/06/2017 32.71p 32.37p 32.37p 32.37p 0
15/06/2017 32.71p 32.37p 32.37p 32.37p 0
14/06/2017 32.71p 32.37p 32.37p 32.37p 0
13/06/2017 32.71p 32.37p 32.37p 32.37p 0
12/06/2017 32.71p 32.37p 32.37p 32.37p 0
09/06/2017 32.71p 32.37p 32.37p 32.37p 0
08/06/2017 32.71p 32.37p 32.37p 32.37p 0
07/06/2017 32.71p 32.37p 32.37p 32.37p 0
06/06/2017 32.71p 32.37p 32.37p 32.37p 0
05/06/2017 32.71p 32.37p 32.37p 32.37p 0
02/06/2017 32.71p 32.37p 32.37p 32.37p 0
01/06/2017 32.71p 32.37p 32.37p 32.37p 0
31/05/2017 32.71p 32.37p 32.37p 32.37p 0
30/05/2017 32.71p 32.37p 32.37p 32.37p 0
26/05/2017 32.71p 32.37p 32.37p 32.37p 0
25/05/2017 32.71p 32.37p 32.37p 32.37p 0
24/05/2017 32.71p 32.37p 32.37p 32.37p 0
23/05/2017 33.50p 33.50p 32.19p 32.88p 6124
22/05/2017 33.58p 33.58p 31.80p 32.88p 11431
19/05/2017 33.58p 33.58p 31.50p 32.88p 80834
18/05/2017 33.70p 33.70p 32.00p 33.13p 33078
17/05/2017 33.50p 35.00p 32.46p 33.63p 150313
16/05/2017 33.25p 33.40p 31.95p 32.88p 94821
15/05/2017 31.50p 33.75p 31.48p 32.88p 374222
12/05/2017 30.25p 31.50p 29.62p 30.25p 101919
11/05/2017 30.25p 31.00p 29.31p 30.25p 54054
10/05/2017 29.75p 31.86p 29.75p 30.38p 149662
09/05/2017 30.00p 30.90p 29.00p 29.88p 230613
08/05/2017 31.00p 31.00p 30.46p 31.00p 23250
05/05/2017 31.65p 31.69p 31.13p 31.13p 24260
04/05/2017 30.50p 32.20p 30.50p 31.13p 12178
03/05/2017 30.50p 33.75p 30.50p 32.12p 12319
02/05/2017 30.50p 32.40p 30.50p 32.25p 14881
28/04/2017 33.00p 33.00p 31.02p 31.75p 14052
27/04/2017 32.33p 32.33p 31.02p 31.75p 22443
26/04/2017 32.00p 32.48p 30.72p 31.75p 102337
25/04/2017 33.25p 34.11p 32.00p 32.50p 213183
24/04/2017 34.00p 35.48p 33.00p 34.13p 73409
21/04/2017 34.00p 35.50p 33.29p 35.50p 70891
20/04/2017 35.00p 36.00p 34.66p 36.00p 73468
19/04/2017 35.87p 35.87p 34.50p 35.87p 26605

*Close Price adjusted for both dividends and splits