Redx Pharma (REDX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/07/2023 26.00p 27.40p 24.00p 25.50p 10259
14/07/2023 26.00p 27.40p 24.04p 26.00p 3529
13/07/2023 26.00p 27.40p 24.04p 26.00p 80
12/07/2023 26.00p 27.40p 24.00p 26.00p 1933
11/07/2023 26.00p 27.40p 24.04p 26.00p 89
10/07/2023 26.00p 27.40p 24.00p 26.00p 1830
07/07/2023 26.00p 27.40p 24.04p 26.00p 133
06/07/2023 26.00p 27.40p 24.04p 26.00p 551
05/07/2023 26.50p 28.00p 24.00p 26.00p 4266
04/07/2023 26.50p 27.40p 25.03p 26.50p 3053
03/07/2023 26.50p 27.50p 25.03p 26.50p 541
30/06/2023 26.50p 27.88p 25.03p 26.50p 352
29/06/2023 26.50p 27.88p 26.50p 26.50p 1366
28/06/2023 26.50p 26.50p 25.03p 26.50p 24
27/06/2023 26.50p 28.00p 25.00p 26.50p 2461
26/06/2023 26.50p 27.88p 25.03p 26.50p 110
23/06/2023 26.50p 27.88p 26.50p 26.50p 1
22/06/2023 26.50p 28.00p 25.03p 26.50p 1291
21/06/2023 27.00p 27.88p 25.03p 26.50p 11105
20/06/2023 27.00p 27.88p 26.00p 27.00p 2380
19/06/2023 27.50p 28.00p 27.00p 27.00p 10175
16/06/2023 27.50p 27.88p 27.01p 27.50p 1231
15/06/2023 27.50p 27.90p 27.50p 27.50p 24
14/06/2023 27.50p 27.90p 27.00p 27.50p 9866
13/06/2023 27.50p 27.50p 27.01p 27.50p 9990
12/06/2023 27.50p 27.99p 27.01p 27.50p 18433
09/06/2023 28.00p 28.85p 27.00p 27.50p 16859
08/06/2023 28.00p 29.00p 28.00p 28.00p 541
07/06/2023 28.00p 29.00p 27.40p 28.00p 5366
06/06/2023 28.00p 28.88p 27.40p 28.00p 2331
05/06/2023 28.00p 28.90p 27.35p 28.00p 4503
02/06/2023 28.00p 28.90p 27.00p 28.00p 58
01/06/2023 28.00p 28.90p 27.00p 28.00p 3014
31/05/2023 28.00p 28.98p 27.00p 28.00p 3530
30/05/2023 29.00p 29.90p 27.00p 28.00p 45854
26/05/2023 30.50p 31.30p 28.02p 29.00p 1518
25/05/2023 30.50p 32.00p 28.00p 30.50p 21935
24/05/2023 30.50p 32.10p 28.50p 30.50p 9220
23/05/2023 32.00p 34.20p 28.05p 30.50p 46755
22/05/2023 32.00p 34.00p 30.04p 32.00p 263
19/05/2023 32.00p 33.90p 30.00p 32.00p 3359
18/05/2023 32.00p 35.00p 32.00p 32.00p 11435
17/05/2023 33.50p 36.00p 28.00p 32.00p 26845
16/05/2023 33.50p 37.90p 33.00p 35.50p 2468
15/05/2023 33.50p 37.00p 30.07p 36.00p 1840
12/05/2023 32.50p 35.00p 30.05p 33.50p 1652
11/05/2023 32.50p 35.00p 30.05p 32.50p 11726
10/05/2023 32.50p 32.75p 30.05p 32.50p 8223
09/05/2023 32.50p 32.75p 30.05p 32.50p 1057
05/05/2023 32.50p 35.00p 30.25p 32.50p 1372
04/05/2023 32.50p 35.00p 30.00p 32.50p 129459
03/05/2023 32.50p 35.00p 30.00p 32.50p 4433
02/05/2023 32.50p 34.95p 30.05p 32.50p 33728
28/04/2023 31.50p 34.95p 30.03p 32.50p 16670
27/04/2023 31.50p 32.32p 31.50p 31.50p 3017
26/04/2023 31.50p 33.00p 30.03p 31.50p 5620
25/04/2023 31.50p 32.59p 30.75p 31.50p 28205
24/04/2023 31.50p 32.65p 30.03p 31.50p 33431
21/04/2023 31.50p 32.95p 30.70p 31.50p 1025
20/04/2023 31.50p 32.95p 30.70p 31.50p 5810
19/04/2023 31.50p 32.97p 30.00p 31.50p 32079
18/04/2023 31.50p 33.00p 31.50p 31.50p 66
17/04/2023 31.50p 32.65p 30.03p 31.50p 8324
14/04/2023 31.50p 32.65p 30.03p 31.50p 21
13/04/2023 31.50p 31.50p 30.03p 31.50p 160
12/04/2023 31.50p 32.97p 30.50p 31.50p 25998
11/04/2023 31.50p 32.80p 30.03p 31.50p 27403
06/04/2023 31.50p 33.00p 30.03p 31.50p 778
05/04/2023 31.50p 32.80p 30.03p 31.50p 75
04/04/2023 31.50p 33.00p 31.50p 31.50p 10492
03/04/2023 31.00p 32.00p 29.40p 31.50p 16761
31/03/2023 31.00p 35.00p 29.00p 31.00p 307
30/03/2023 31.00p 32.00p 29.00p 31.00p 15408
29/03/2023 31.00p 33.00p 29.55p 31.00p 20335
28/03/2023 30.00p 33.00p 28.20p 31.00p 15202
27/03/2023 35.50p 39.00p 28.75p 30.00p 18658
24/03/2023 35.50p 35.50p 35.00p 35.50p 1424
23/03/2023 35.50p 35.50p 32.00p 35.50p 1451
22/03/2023 35.50p 35.50p 32.00p 35.50p 4303
21/03/2023 37.00p 37.00p 33.00p 35.50p 12071
20/03/2023 37.00p 38.00p 35.00p 37.00p 11156
17/03/2023 39.00p 39.68p 33.00p 37.00p 36049
16/03/2023 40.50p 43.00p 36.00p 39.00p 8236
15/03/2023 34.00p 46.00p 33.13p 40.50p 170200
14/03/2023 33.50p 34.50p 33.13p 33.50p 704
13/03/2023 33.50p 35.00p 32.00p 33.50p 209
10/03/2023 33.50p 35.00p 32.00p 33.50p 18617
09/03/2023 33.50p 35.00p 32.00p 33.50p 9965
08/03/2023 28.00p 35.00p 26.50p 33.50p 78842
07/03/2023 41.00p 41.00p 40.00p 41.00p 8748
06/03/2023 41.50p 41.90p 36.00p 41.00p 55599
03/03/2023 42.50p 43.39p 40.00p 41.50p 49636
02/03/2023 42.50p 43.40p 40.10p 42.50p 1737
01/03/2023 42.50p 43.75p 40.00p 42.50p 10080
28/02/2023 42.50p 45.00p 40.00p 42.50p 1592
27/02/2023 46.50p 46.50p 40.00p 42.50p 51141
24/02/2023 47.00p 48.00p 44.00p 46.50p 20016
23/02/2023 57.50p 60.00p 43.35p 47.00p 89256
22/02/2023 50.00p 51.20p 47.20p 50.00p 900
21/02/2023 50.00p 51.20p 47.20p 50.00p 5939
20/02/2023 50.00p 51.54p 47.20p 50.00p 1465
17/02/2023 47.50p 50.00p 45.10p 50.00p 10096
16/02/2023 47.50p 48.80p 46.00p 47.50p 4662
15/02/2023 47.50p 48.80p 46.00p 47.50p 80
14/02/2023 47.50p 48.80p 45.00p 47.50p 1412
13/02/2023 48.00p 50.00p 45.00p 47.50p 37075
10/02/2023 48.00p 48.70p 46.00p 48.00p 1092
09/02/2023 49.00p 49.40p 46.20p 48.00p 7171
08/02/2023 49.00p 49.40p 48.30p 49.00p 358
07/02/2023 49.00p 50.00p 48.02p 49.00p 3470
06/02/2023 49.00p 49.80p 48.00p 49.00p 8416
03/02/2023 49.00p 49.80p 48.02p 49.00p 2077
02/02/2023 50.00p 52.00p 48.15p 49.00p 13061
01/02/2023 50.00p 52.00p 50.00p 50.00p 20173
31/01/2023 51.00p 52.00p 45.36p 50.00p 53946
30/01/2023 51.00p 51.90p 50.20p 51.00p 11255
27/01/2023 52.50p 53.50p 50.20p 51.00p 18524
26/01/2023 53.50p 55.00p 52.00p 52.50p 3958
25/01/2023 53.50p 55.00p 52.03p 53.50p 488
24/01/2023 53.50p 54.85p 51.16p 53.50p 10987
23/01/2023 56.50p 58.00p 51.20p 53.50p 19706
20/01/2023 57.50p 57.95p 55.10p 56.50p 16287
19/01/2023 57.50p 57.95p 57.01p 57.50p 772
18/01/2023 58.50p 59.70p 57.05p 57.50p 14008
17/01/2023 58.50p 59.70p 57.11p 58.50p 150
16/01/2023 58.50p 59.75p 57.11p 58.50p 1875
13/01/2023 58.50p 59.75p 57.11p 58.50p 1794
12/01/2023 58.50p 59.75p 57.03p 58.50p 17267
11/01/2023 60.00p 61.00p 58.00p 58.50p 14023
10/01/2023 62.00p 62.00p 58.50p 60.00p 7902
09/01/2023 62.00p 62.00p 60.00p 62.00p 722
06/01/2023 62.00p 64.00p 59.00p 62.00p 29214
05/01/2023 60.50p 63.00p 58.22p 62.00p 27857
04/01/2023 61.50p 61.70p 60.03p 61.50p 137
03/01/2023 64.50p 65.00p 57.10p 61.50p 35178
30/12/2022 56.50p 70.00p 56.50p 64.50p 150513
29/12/2022 56.50p 56.90p 55.00p 56.50p 27
28/12/2022 56.50p 57.10p 55.23p 56.50p 14881
23/12/2022 56.50p 57.50p 55.40p 56.50p 6224
22/12/2022 54.00p 57.85p 54.00p 56.50p 37881
21/12/2022 56.50p 56.50p 52.10p 54.00p 32337
20/12/2022 60.00p 60.00p 55.25p 56.50p 35395
19/12/2022 60.00p 60.80p 60.00p 60.00p 6517
16/12/2022 58.50p 60.90p 58.50p 60.00p 14540
15/12/2022 56.50p 56.80p 56.00p 56.50p 14986
14/12/2022 61.00p 61.00p 55.00p 58.00p 118551
13/12/2022 61.00p 61.70p 60.10p 61.00p 6531
12/12/2022 61.00p 61.70p 60.00p 61.00p 32497
09/12/2022 61.00p 61.00p 60.00p 61.00p 111
08/12/2022 61.00p 61.00p 60.00p 61.00p 31126
07/12/2022 61.00p 61.00p 60.00p 61.00p 62
06/12/2022 61.00p 61.00p 60.10p 61.00p 8673
05/12/2022 61.00p 61.00p 60.00p 61.00p 1007
02/12/2022 61.00p 61.00p 60.00p 61.00p 31179
01/12/2022 61.00p 61.00p 60.00p 61.00p 19257
30/11/2022 61.00p 62.00p 60.00p 61.00p 13603
29/11/2022 58.00p 62.00p 56.10p 61.00p 135222
28/11/2022 58.00p 58.00p 56.00p 58.00p 2600
25/11/2022 58.00p 60.00p 57.95p 58.00p 114
24/11/2022 58.00p 58.00p 56.10p 58.00p 3552
23/11/2022 58.00p 58.00p 56.60p 58.00p 23431
22/11/2022 58.00p 60.00p 56.10p 58.00p 8592
21/11/2022 58.00p 58.00p 56.10p 58.00p 7948
18/11/2022 58.00p 58.00p 56.10p 58.00p 5183
17/11/2022 58.00p 58.00p 56.10p 58.00p 345
16/11/2022 58.00p 58.00p 56.00p 58.00p 403
15/11/2022 58.00p 60.00p 56.00p 58.00p 1165
14/11/2022 58.00p 58.00p 56.00p 58.00p 80
11/11/2022 57.50p 58.00p 55.50p 58.00p 24569
10/11/2022 54.00p 58.50p 53.60p 57.50p 47837
09/11/2022 54.00p 54.00p 53.00p 54.00p 22489
08/11/2022 54.00p 54.00p 53.00p 54.00p 88
07/11/2022 54.00p 55.00p 53.00p 54.00p 30
04/11/2022 54.00p 54.00p 54.00p 54.00p 92
03/11/2022 54.00p 54.20p 53.80p 54.00p 4829
02/11/2022 54.00p 55.00p 53.00p 55.00p 1600
01/11/2022 54.00p 54.00p 53.00p 54.00p 10117
31/10/2022 54.00p 55.00p 53.00p 54.00p 523
28/10/2022 54.00p 54.40p 53.00p 54.00p 9825
27/10/2022 54.00p 54.90p 53.00p 54.00p 1518
26/10/2022 57.00p 57.00p 53.00p 54.00p 21715
25/10/2022 57.00p 57.00p 55.00p 57.00p 204
24/10/2022 57.00p 57.00p 55.00p 57.00p 54
21/10/2022 57.00p 57.00p 55.00p 57.00p 890
20/10/2022 57.00p 57.00p 55.00p 57.00p 99
19/10/2022 57.00p 57.00p 55.00p 57.00p 17914
18/10/2022 57.00p 57.00p 55.00p 57.00p 1129
17/10/2022 57.00p 57.00p 55.00p 57.00p 27
14/10/2022 57.50p 59.00p 55.00p 57.00p 6019
13/10/2022 57.50p 57.50p 57.00p 57.50p 83
12/10/2022 57.50p 60.00p 55.00p 57.50p 155
11/10/2022 57.50p 60.00p 55.00p 57.50p 18
10/10/2022 57.50p 57.50p 55.00p 57.50p 1594
07/10/2022 57.50p 57.50p 55.00p 57.50p 5003
06/10/2022 58.50p 58.50p 57.00p 57.50p 9587
05/10/2022 58.50p 58.50p 57.00p 58.50p 2658
04/10/2022 58.50p 60.00p 57.00p 58.50p 10995
03/10/2022 58.50p 60.00p 57.00p 58.50p 5035
30/09/2022 56.50p 56.75p 55.00p 56.50p 905
29/09/2022 56.50p 58.00p 55.00p 56.50p 7002

*Close Price adjusted for both dividends and splits