Redx Pharma Plc Historical Data - REDX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Redx Pharma Plc (REDX)
Redx Pharma Plc (REDX) Historical

Redx Pharma Plc (REDX)

9.75

0.75

( 8.33% )

Updated: 06:23:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-17.0212765957	11.75	12.25	8.75	347215	9.97468111	DE
4	-1.25	-11.3636363636	11	14.25	4.25	2084306	6.62891838	DE
12	-10.25	-51.25	20	33.5	4.25	974464	11.52274962	DE
26	-16.25	-62.5	26	33.5	4.25	477612	11.59273828	DE
52	-22.75	-70	32.5	36	4.25	238357	11.89632869	DE
156	-56.75	-85.3383458647	66.5	128	4.25	96075	23.55406016	DE
260	3.75	62.5	6	128	4.25	126676	22.13140901	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	9	-1	-10.00	9	9	9	670146
1714062600	10	0.75	8.11	9	10	8.75	469403
1713976200	9.25	-1	-9.76	10.25	10.25	9.25	53629
1713889800	10.25	-2	-16.33	12.25	12.25	10.25	277553
1713803400	12.25	0.25	2.08	11.75	12.25	11.75	265344
1713544200	12	-0.75	-5.88	12.75	12.75	11.75	432013
1713457800	12.75	-0.75	-5.56	14.25	14.25	12	714827
1713371400	13.5	2.5	22.73	11.25	13.75	11	1069536
1713285000	11	2	22.22	9	11.5	9	664645
1713198600	9	0.75	9.09	8.25	9	8.25	607519
1712939400	8.25	0.75	10.00	7.5	8.25	7.5	2307023
1712853000	7.5	0.75	11.11	7	7.5	7	998430
1712766600	6.75	1	17.39	5.75	6.75	5.75	3917870
1712680200	5.75	-0.25	-4.17	5.5	5.75	5.5	1299230
1712593800	6	1.75	41.18	4.25	6	4.25	13886905
1712334600	4.25	-3.25	-43.33	7.5	7.5	4.25	8622193
1712248200	7.5	0	0.00	7.5	7.5	7.5	625743
1712161800	7.5	1	15.38	6.25	7.75	6.25	909782
1712075400	6.5	-12	-64.86	11	11	6.25	1810032
1711647000	18.5	-0.25	-1.33	18.75	18.75	18.5	62901
1711560600	18.75	0	0.00	18.75	18.75	18.75	37638
1711474200	18.75	-0.75	-3.85	19.5	19.5	18.75	64993
1711387800	19.5	0	0.00	19.5	19.5	19.5	115284
1711128600	19.5	-1	-4.88	20.5	20.5	19.5	73269
1711042200	20.5	0	0.00	20.5	20.5	20.5	64409
1710955800	20.5	0	0.00	20.5	20.5	20.5	43588
1710869400	20.5	-1	-4.65	21.5	21.5	20.5	6253
1710783000	21.5	1	4.88	20.5	21.5	20.5	203108
1710523800	20.5	0	0.00	20.5	20.5	20.5	188868
1710437400	20.5	0	0.00	20.5	20.5	20.5	40342
1710351000	20.5	0	0.00	20.5	20.5	20.5	12221
1710264600	20.5	0.3	1.49	20.2	20.5	20.2	102020
1710178200	20.2	1.2	6.32	19	20.2	19	162083
1709919000	19	-0.5	-2.56	19	19	19	57765
1709832600	19.5	0	0.00	19.5	19.5	19	85778
1709746200	19.5	2	11.43	17.5	19.5	17.5	284009
1709659800	17.5	-1	-5.41	18.5	18.5	17.5	519650
1709573400	18.5	0	0.00	18.5	18.5	18.5	66515
1709314200	18.5	0	0.00	18.5	18.5	18.5	73794
1709227800	18.5	0	0.00	18.5	18.5	18.5	42438
1709141400	18.5	0	0.00	18.5	18.5	18.5	101491
1709055000	18.5	0	0.00	18.5	18.5	18.5	10477
1708968600	18.5	0	0.00	18.5	18.5	18.5	106732
1708709400	18.5	-0.5	-2.63	19	19	18.5	111464
1708623000	19	0	0.00	19	19	19	67159
1708536600	19	-0.5	-2.56	19.5	19.5	19	121513
1708450200	19.5	0	0.00	19.5	19.5	19.5	48747
1708363800	19.5	0	0.00	19.5	20	19.5	98599
1708104600	19.5	-1	-4.88	20.5	20.5	19.5	112542
1708018200	20.5	-1.5	-6.82	20.5	20.5	20.5	68933
1707931800	22	0.5	2.33	21.5	22	20.5	192059
1707845400	21.5	1	4.88	20.5	21.5	20.5	889832
1707759000	20.5	-1.5	-6.82	20.5	20.5	20.5	212708
1707499800	22	0.8	3.77	21.5	22	20.5	622745
1707413400	21.2	-3.8	-15.20	25	26	20.5	2507661
1707327000	25	5	25.00	23.5	33.5	21	9332106
1707240600	20	0	0.00	20	20	18.7	2983
1707154200	20	0	0.00	20	20	18.7	2423
1706895000	20	0	0.00	20	20	18.7	191
1706808600	20	0	0.00	20	20	18.7	15
1706722200	20	0	0.00	20	20	18.7	0
1706635800	20	0	0.00	20	20	18.7	4522
1706549400	20	-0.5	-2.44	20.5	20.5	20	3809

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions