Redx Pharma Plc (REDX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.00 | 10.00 | 8.00 | 10.00 | 10.00 | 469,403 |
| 24 Apr 2024 | 10.25 | 10.50 | 9.00 | 9.25 | 9.25 | 164,204 |
| 23 Apr 2024 | 12.25 | 13.00 | 10.00 | 10.25 | 10.25 | 277,553 |
| 22 Apr 2024 | 11.75 | 13.00 | 11.50 | 12.25 | 12.25 | 265,344 |
| 19 Apr 2024 | 12.75 | 12.70 | 11.50 | 12.00 | 12.00 | 582,013 |
| 18 Apr 2024 | 14.25 | 15.00 | 11.55 | 12.75 | 12.75 | 839,827 |
| 17 Apr 2024 | 11.25 | 14.50 | 10.50 | 13.50 | 13.50 | 1,049,536 |
| 16 Apr 2024 | 9.00 | 12.00 | 8.50 | 11.00 | 11.00 | 779,645 |
| 15 Apr 2024 | 8.25 | 9.50 | 8.00 | 9.00 | 9.00 | 757,519 |
| 12 Apr 2024 | 7.50 | 8.45 | 7.00 | 8.25 | 8.25 | 2,655,479 |
| 11 Apr 2024 | 7.00 | 7.89 | 6.50 | 7.50 | 7.50 | 998,430 |
| 10 Apr 2024 | 5.75 | 7.00 | 5.50 | 6.75 | 6.75 | 4,167,870 |
| 09 Apr 2024 | 5.50 | 6.10 | 5.30 | 5.75 | 5.75 | 1,549,230 |
| 08 Apr 2024 | 4.25 | 6.00 | 4.00 | 6.00 | 6.00 | 10,656,905 |
| 05 Apr 2024 | 7.50 | 8.10 | 4.00 | 4.25 | 4.25 | 9,616,193 |
| 04 Apr 2024 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | 1,125,743 |
| 03 Apr 2024 | 6.25 | 8.00 | 6.00 | 7.50 | 7.50 | 683,782 |
| 02 Apr 2024 | 11.00 | 11.40 | 5.50 | 6.50 | 6.50 | 1,810,032 |
| 28 Mar 2024 | 18.75 | 18.95 | 18.00 | 18.50 | 18.50 | 62,901 |
| 27 Mar 2024 | 18.75 | 19.42 | 18.00 | 18.75 | 18.75 | 37,638 |
| 26 Mar 2024 | 19.50 | 19.42 | 18.00 | 18.75 | 18.75 | 64,993 |
| 25 Mar 2024 | 19.50 | 19.48 | 19.05 | 19.50 | 19.50 | 115,284 |
| 22 Mar 2024 | 20.50 | 20.20 | 19.05 | 19.50 | 19.50 | 73,269 |
| 21 Mar 2024 | 20.50 | 20.36 | 20.00 | 20.50 | 20.50 | 64,409 |
| 20 Mar 2024 | 20.50 | 20.85 | 20.33 | 20.50 | 20.50 | 43,588 |
| 19 Mar 2024 | 21.50 | 22.85 | 20.30 | 20.50 | 20.50 | 6,253 |
| 18 Mar 2024 | 20.50 | 21.08 | 20.00 | 21.50 | 21.50 | 183,108 |
| 15 Mar 2024 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 188,868 |
| 14 Mar 2024 | 20.50 | 20.95 | 20.00 | 20.50 | 20.50 | 40,342 |
| 13 Mar 2024 | 20.50 | 21.00 | 20.35 | 20.50 | 20.50 | 12,221 |
| 12 Mar 2024 | 20.20 | 21.00 | 20.33 | 20.50 | 20.50 | 102,020 |
| 11 Mar 2024 | 19.00 | 20.00 | 19.16 | 20.20 | 20.20 | 162,083 |
| 08 Mar 2024 | 19.00 | 19.48 | 18.41 | 19.00 | 19.00 | 57,765 |
| 07 Mar 2024 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 85,778 |
| 06 Mar 2024 | 17.50 | 19.67 | 17.30 | 19.50 | 19.50 | 284,009 |
| 05 Mar 2024 | 18.50 | 18.40 | 17.00 | 17.50 | 17.50 | 519,650 |
| 04 Mar 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 66,515 |
| 01 Mar 2024 | 18.50 | 18.70 | 18.05 | 18.50 | 18.50 | 73,794 |
| 29 Feb 2024 | 18.50 | 18.73 | 18.13 | 18.50 | 18.50 | 42,438 |
| 28 Feb 2024 | 18.50 | 18.80 | 18.13 | 18.50 | 18.50 | 101,491 |
| 27 Feb 2024 | 18.50 | 18.80 | 18.11 | 18.50 | 18.50 | 10,477 |
| 26 Feb 2024 | 18.50 | 18.90 | 18.00 | 18.50 | 18.50 | 106,732 |
| 23 Feb 2024 | 19.00 | 19.45 | 18.05 | 18.50 | 18.50 | 111,464 |
| 22 Feb 2024 | 19.00 | 20.80 | 18.10 | 19.00 | 19.00 | 67,159 |
| 21 Feb 2024 | 19.50 | 19.95 | 18.00 | 19.00 | 19.00 | 121,513 |
| 20 Feb 2024 | 19.50 | 19.30 | 19.13 | 19.50 | 19.50 | 48,747 |
| 19 Feb 2024 | 19.50 | 20.00 | 19.15 | 19.50 | 19.50 | 98,599 |
| 16 Feb 2024 | 20.50 | 20.80 | 19.95 | 19.50 | 19.50 | 112,542 |
| 15 Feb 2024 | 20.50 | 21.00 | 20.05 | 20.50 | 20.50 | 68,933 |
| 14 Feb 2024 | 21.50 | 22.00 | 20.00 | 22.00 | 22.00 | 192,059 |
| 13 Feb 2024 | 20.50 | 22.00 | 20.10 | 21.50 | 21.50 | 889,832 |
| 12 Feb 2024 | 20.50 | 21.40 | 20.10 | 20.50 | 20.50 | 212,708 |
| 09 Feb 2024 | 21.50 | 22.00 | 20.00 | 22.00 | 22.00 | 622,745 |
| 08 Feb 2024 | 25.00 | 27.00 | 20.10 | 21.20 | 21.20 | 2,503,661 |
| 07 Feb 2024 | 23.50 | 34.11 | 22.00 | 25.00 | 25.00 | 9,332,106 |
| 06 Feb 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 2,983 |
| 05 Feb 2024 | 20.00 | 21.00 | 20.15 | 20.00 | 20.00 | 2,423 |
| 02 Feb 2024 | 20.00 | 20.80 | 19.00 | 20.00 | 20.00 | 191 |
| 01 Feb 2024 | 20.00 | 20.80 | 19.02 | 20.00 | 20.00 | 15 |
| 31 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 30 Jan 2024 | 20.00 | 20.20 | 20.20 | 20.00 | 20.00 | 4,522 |
| 29 Jan 2024 | 20.50 | 20.80 | 20.00 | 20.00 | 20.00 | 3,809 |
| 26 Jan 2024 | 20.50 | 20.85 | 20.00 | 20.50 | 20.50 | 3,097 |
| 25 Jan 2024 | 20.50 | 20.01 | 20.01 | 20.50 | 20.50 | 234 |
| 24 Jan 2024 | 20.50 | 20.99 | 20.99 | 20.50 | 20.50 | 154 |
| 23 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 22 Jan 2024 | 20.50 | 20.01 | 20.00 | 20.50 | 20.50 | 2,878 |
| 19 Jan 2024 | 20.50 | 20.99 | 20.00 | 20.50 | 20.50 | 3,016 |
| 18 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 17 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 16 Jan 2024 | 21.50 | 21.00 | 20.00 | 20.50 | 20.50 | 23,531 |
| 15 Jan 2024 | 20.03 | 21.75 | 20.00 | 21.50 | 21.50 | 11,558 |
| 12 Jan 2024 | 22.00 | 21.00 | 21.00 | 21.50 | 21.50 | 8,000 |
| 11 Jan 2024 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | 3,000 |
| 10 Jan 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 129 |
| 09 Jan 2024 | 22.00 | 21.08 | 21.08 | 22.00 | 22.00 | 2,857 |
| 08 Jan 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 747 |
| 05 Jan 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 49 |
| 04 Jan 2024 | 22.00 | 21.83 | 21.00 | 22.00 | 22.00 | 6,291 |
| 03 Jan 2024 | 22.00 | 22.98 | 21.00 | 22.00 | 22.00 | 1,578 |
| 02 Jan 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 64 |
| 29 Dec 2023 | 22.00 | 21.86 | 21.02 | 22.00 | 22.00 | 2,983 |
| 28 Dec 2023 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 7 |
| 27 Dec 2023 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 3,176 |
| 22 Dec 2023 | 22.00 | 21.02 | 21.02 | 22.00 | 22.00 | 9 |
| 21 Dec 2023 | 22.00 | 22.75 | 22.00 | 22.00 | 22.00 | 4,568 |
| 20 Dec 2023 | 23.00 | 23.00 | 21.12 | 22.00 | 22.00 | 894 |
| 19 Dec 2023 | 23.00 | 25.00 | 21.04 | 23.00 | 23.00 | 1,496 |
| 18 Dec 2023 | 23.50 | 25.00 | 21.04 | 23.00 | 23.00 | 13,435 |
| 15 Dec 2023 | 23.50 | 24.97 | 22.03 | 23.50 | 23.50 | 100 |
| 14 Dec 2023 | 23.50 | 23.75 | 22.00 | 23.50 | 23.50 | 3,713 |
| 13 Dec 2023 | 23.50 | 24.50 | 24.50 | 23.50 | 23.50 | 78 |
| 12 Dec 2023 | 23.50 | 22.03 | 22.03 | 23.50 | 23.50 | 3 |
| 11 Dec 2023 | 23.50 | 24.50 | 22.03 | 23.50 | 23.50 | 262 |
| 08 Dec 2023 | 23.50 | 24.50 | 22.03 | 23.50 | 23.50 | 379 |
| 07 Dec 2023 | 23.50 | 24.50 | 22.03 | 23.50 | 23.50 | 4,182 |
| 06 Dec 2023 | 24.00 | 24.50 | 22.03 | 23.50 | 23.50 | 9,122 |
| 05 Dec 2023 | 24.00 | 23.02 | 22.13 | 24.00 | 24.00 | 13,707 |
| 04 Dec 2023 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 1,682 |
| 01 Dec 2023 | 24.00 | 24.98 | 23.02 | 24.00 | 24.00 | 46 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.