18.50p+0.00 (+0.00%)01 Mar 2024, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Redx Pharma PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202418.50p18.70p18.05p18.50p73,794
Feb 29, 202418.50p18.73p18.13p18.50p42,438
Feb 28, 202418.50p18.80p18.13p18.50p101,491
Feb 27, 202418.50p18.80p18.11p18.50p10,477
Feb 26, 202418.50p18.90p18.00p18.50p106,732
Feb 23, 202419.00p19.45p18.05p18.50p111,464
Feb 22, 202419.00p20.80p18.10p19.00p67,159
Feb 21, 202419.50p19.95p18.00p19.00p121,513
Feb 20, 202419.50p19.30p19.13p19.50p48,747
Feb 19, 202419.50p20.00p19.15p19.50p98,599
Feb 16, 202420.50p20.80p19.95p19.50p112,542
Feb 15, 202420.50p21.00p20.05p20.50p68,933
Feb 14, 202421.50p22.00p20.00p22.00p192,059
Feb 13, 202420.50p22.00p20.10p21.50p889,832
Feb 12, 202420.50p21.40p20.10p20.50p212,708
Feb 9, 202421.50p22.00p20.00p22.00p622,745
Feb 8, 202425.00p27.00p20.10p21.20p2,503,661
Feb 7, 202423.50p34.11p22.00p25.00p9,332,106
Feb 6, 202420.00p21.00p19.00p20.00p2,983
Feb 5, 202420.00p21.00p20.15p20.00p2,423
Feb 2, 202420.00p20.80p19.00p20.00p191
Feb 1, 202420.00p20.80p19.02p20.00p15
Jan 30, 202420.00p20.20p20.20p20.00p4,522
Jan 29, 202420.50p20.80p20.00p20.00p3,809
Jan 26, 202420.50p20.85p20.00p20.50p3,097
Jan 25, 202420.50p20.01p20.01p20.50p234
Jan 24, 202420.50p20.99p20.99p20.50p154
Jan 22, 202420.50p20.01p20.00p20.50p2,878
Jan 19, 202420.50p20.99p20.00p20.50p3,016
Jan 16, 202421.50p21.00p20.00p20.50p23,531
Jan 15, 202421.50p21.75p20.00p21.50p11,558
Jan 12, 202422.00p21.00p21.00p21.50p8,000
Jan 11, 202422.00p21.00p21.00p22.00p3,000
Jan 10, 202422.00p22.98p21.02p22.00p129
Jan 9, 202422.00p21.07p21.07p22.00p2,857
Jan 8, 202422.00p22.98p21.02p22.00p747
Jan 5, 202422.00p22.98p21.02p22.00p49
Jan 4, 202422.00p21.83p21.00p22.00p6,291
Jan 3, 202422.00p22.98p21.00p22.00p1,578
Jan 2, 202422.00p22.98p21.02p22.00p64
Dec 29, 202322.00p21.86p21.02p22.00p2,983
Dec 28, 202322.00p22.98p21.02p22.00p7
Dec 27, 202322.00p22.98p21.02p22.00p3,176
Dec 22, 202322.00p21.02p21.02p22.00p9
Dec 21, 202322.00p22.75p22.00p22.00p4,568
Dec 20, 202323.00p23.00p21.12p22.00p894
Dec 19, 202323.00p25.00p21.04p23.00p1,496
Dec 18, 202323.50p25.00p21.04p23.00p13,435
Dec 15, 202323.50p24.97p22.03p23.50p100
Dec 14, 202323.50p23.75p22.00p23.50p3,713
Showing 1 to 50 of 245