LSE - Delayed Quote • GBp
Redx Pharma Plc (REDX.L)
At close: April 26 at 5:04 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.00 | 10.00 | 7.60 | 9.00 | 9.00 | 670,146 |
| Apr 25, 2024 | 9.00 | 10.00 | 8.00 | 10.00 | 10.00 | 469,403 |
| Apr 24, 2024 | 10.25 | 10.50 | 9.00 | 9.25 | 9.25 | 164,204 |
| Apr 23, 2024 | 12.25 | 13.00 | 10.00 | 10.25 | 10.25 | 277,553 |
| Apr 22, 2024 | 11.75 | 13.00 | 11.50 | 12.25 | 12.25 | 265,344 |
| Apr 19, 2024 | 12.75 | 12.70 | 11.50 | 12.00 | 12.00 | 582,013 |
| Apr 18, 2024 | 14.25 | 15.00 | 11.55 | 12.75 | 12.75 | 839,827 |
| Apr 17, 2024 | 11.25 | 14.50 | 10.50 | 13.50 | 13.50 | 1,049,536 |
| Apr 16, 2024 | 9.00 | 12.00 | 8.50 | 11.00 | 11.00 | 779,645 |
| Apr 15, 2024 | 8.25 | 9.50 | 8.00 | 9.00 | 9.00 | 757,519 |
| Apr 12, 2024 | 7.50 | 8.45 | 7.00 | 8.25 | 8.25 | 2,655,479 |
| Apr 11, 2024 | 7.00 | 7.89 | 6.50 | 7.50 | 7.50 | 998,430 |
| Apr 10, 2024 | 5.75 | 7.00 | 5.50 | 6.75 | 6.75 | 4,167,870 |
| Apr 9, 2024 | 5.50 | 6.10 | 5.30 | 5.75 | 5.75 | 1,549,230 |
| Apr 8, 2024 | 4.25 | 6.00 | 4.00 | 6.00 | 6.00 | 10,656,905 |
| Apr 5, 2024 | 7.50 | 8.10 | 4.00 | 4.25 | 4.25 | 9,616,193 |
| Apr 4, 2024 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | 1,125,743 |
| Apr 3, 2024 | 6.25 | 8.00 | 6.00 | 7.50 | 7.50 | 683,782 |
| Apr 2, 2024 | 11.00 | 11.40 | 5.50 | 6.50 | 6.50 | 1,810,032 |
| Mar 28, 2024 | 18.75 | 18.95 | 18.00 | 18.50 | 18.50 | 62,901 |
| Mar 27, 2024 | 18.75 | 19.42 | 18.00 | 18.75 | 18.75 | 37,638 |
| Mar 26, 2024 | 19.50 | 19.42 | 18.00 | 18.75 | 18.75 | 64,993 |
| Mar 25, 2024 | 19.50 | 19.48 | 19.05 | 19.50 | 19.50 | 115,284 |
| Mar 22, 2024 | 20.50 | 20.20 | 19.05 | 19.50 | 19.50 | 73,269 |
| Mar 21, 2024 | 20.50 | 20.36 | 20.00 | 20.50 | 20.50 | 64,409 |
| Mar 20, 2024 | 20.50 | 20.85 | 20.33 | 20.50 | 20.50 | 43,588 |
| Mar 19, 2024 | 21.50 | 22.85 | 20.30 | 20.50 | 20.50 | 6,253 |
| Mar 18, 2024 | 20.50 | 21.08 | 20.00 | 21.50 | 21.50 | 183,108 |
| Mar 15, 2024 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 188,868 |
| Mar 14, 2024 | 20.50 | 20.95 | 20.00 | 20.50 | 20.50 | 40,342 |
| Mar 13, 2024 | 20.50 | 21.00 | 20.35 | 20.50 | 20.50 | 12,221 |
| Mar 12, 2024 | 20.20 | 21.00 | 20.33 | 20.50 | 20.50 | 102,020 |
| Mar 11, 2024 | 19.00 | 20.00 | 19.16 | 20.20 | 20.20 | 162,083 |
| Mar 8, 2024 | 19.00 | 19.48 | 18.41 | 19.00 | 19.00 | 57,765 |
| Mar 7, 2024 | 19.50 | 20.00 | 18.00 | 19.50 | 19.50 | 85,778 |
| Mar 6, 2024 | 17.50 | 19.67 | 17.30 | 19.50 | 19.50 | 284,009 |
| Mar 5, 2024 | 18.50 | 18.40 | 17.00 | 17.50 | 17.50 | 519,650 |
| Mar 4, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 66,515 |
| Mar 1, 2024 | 18.50 | 18.70 | 18.05 | 18.50 | 18.50 | 73,794 |
| Feb 29, 2024 | 18.50 | 18.73 | 18.13 | 18.50 | 18.50 | 42,438 |
| Feb 28, 2024 | 18.50 | 18.80 | 18.13 | 18.50 | 18.50 | 101,491 |
| Feb 27, 2024 | 18.50 | 18.80 | 18.11 | 18.50 | 18.50 | 10,477 |
| Feb 26, 2024 | 18.50 | 18.90 | 18.00 | 18.50 | 18.50 | 106,732 |
| Feb 23, 2024 | 19.00 | 19.45 | 18.05 | 18.50 | 18.50 | 111,464 |
| Feb 22, 2024 | 19.00 | 20.80 | 18.10 | 19.00 | 19.00 | 67,159 |
| Feb 21, 2024 | 19.50 | 19.95 | 18.00 | 19.00 | 19.00 | 121,513 |
| Feb 20, 2024 | 19.50 | 19.30 | 19.13 | 19.50 | 19.50 | 48,747 |
| Feb 19, 2024 | 19.50 | 20.00 | 19.15 | 19.50 | 19.50 | 98,599 |
| Feb 16, 2024 | 20.50 | 20.80 | 19.95 | 19.50 | 19.50 | 112,542 |
| Feb 15, 2024 | 20.50 | 21.00 | 20.05 | 20.50 | 20.50 | 68,933 |
| Feb 14, 2024 | 21.50 | 22.00 | 20.00 | 22.00 | 22.00 | 192,059 |
| Feb 13, 2024 | 20.50 | 22.00 | 20.10 | 21.50 | 21.50 | 889,832 |
| Feb 12, 2024 | 20.50 | 21.40 | 20.10 | 20.50 | 20.50 | 212,708 |
| Feb 9, 2024 | 21.50 | 22.00 | 20.00 | 22.00 | 22.00 | 622,745 |
| Feb 8, 2024 | 25.00 | 27.00 | 20.10 | 21.20 | 21.20 | 2,503,661 |
| Feb 7, 2024 | 23.50 | 34.11 | 22.00 | 25.00 | 25.00 | 9,332,106 |
| Feb 6, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 2,983 |
| Feb 5, 2024 | 20.00 | 21.00 | 20.15 | 20.00 | 20.00 | 2,423 |
| Feb 2, 2024 | 20.00 | 20.80 | 19.00 | 20.00 | 20.00 | 191 |
| Feb 1, 2024 | 20.00 | 20.80 | 19.02 | 20.00 | 20.00 | 15 |
| Jan 31, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jan 30, 2024 | 20.00 | 20.20 | 20.20 | 20.00 | 20.00 | 4,522 |
| Jan 29, 2024 | 20.50 | 20.80 | 20.00 | 20.00 | 20.00 | 3,809 |
| Jan 26, 2024 | 20.50 | 20.85 | 20.00 | 20.50 | 20.50 | 3,097 |
| Jan 25, 2024 | 20.50 | 20.01 | 20.01 | 20.50 | 20.50 | 234 |
| Jan 24, 2024 | 20.50 | 20.99 | 20.99 | 20.50 | 20.50 | 154 |
| Jan 23, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jan 22, 2024 | 20.50 | 20.01 | 20.00 | 20.50 | 20.50 | 2,878 |
| Jan 19, 2024 | 20.50 | 20.99 | 20.00 | 20.50 | 20.50 | 3,016 |
| Jan 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jan 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jan 16, 2024 | 21.50 | 21.00 | 20.00 | 20.50 | 20.50 | 23,531 |
| Jan 15, 2024 | 20.03 | 21.75 | 20.00 | 21.50 | 21.50 | 11,558 |
| Jan 12, 2024 | 22.00 | 21.00 | 21.00 | 21.50 | 21.50 | 8,000 |
| Jan 11, 2024 | 22.00 | 21.00 | 21.00 | 22.00 | 22.00 | 3,000 |
| Jan 10, 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 129 |
| Jan 9, 2024 | 22.00 | 21.08 | 21.08 | 22.00 | 22.00 | 2,857 |
| Jan 8, 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 747 |
| Jan 5, 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 49 |
| Jan 4, 2024 | 22.00 | 21.83 | 21.00 | 22.00 | 22.00 | 6,291 |
| Jan 3, 2024 | 22.00 | 22.98 | 21.00 | 22.00 | 22.00 | 1,578 |
| Jan 2, 2024 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 64 |
| Dec 29, 2023 | 22.00 | 21.86 | 21.02 | 22.00 | 22.00 | 2,983 |
| Dec 28, 2023 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 7 |
| Dec 27, 2023 | 22.00 | 22.98 | 21.02 | 22.00 | 22.00 | 3,176 |
| Dec 22, 2023 | 22.00 | 21.02 | 21.02 | 22.00 | 22.00 | 9 |
| Dec 21, 2023 | 22.00 | 22.75 | 22.00 | 22.00 | 22.00 | 4,568 |
| Dec 20, 2023 | 23.00 | 23.00 | 21.12 | 22.00 | 22.00 | 894 |
| Dec 19, 2023 | 23.00 | 25.00 | 21.04 | 23.00 | 23.00 | 1,496 |
| Dec 18, 2023 | 23.50 | 25.00 | 21.04 | 23.00 | 23.00 | 13,435 |
| Dec 15, 2023 | 23.50 | 24.97 | 22.03 | 23.50 | 23.50 | 100 |
| Dec 14, 2023 | 23.50 | 23.75 | 22.00 | 23.50 | 23.50 | 3,713 |
| Dec 13, 2023 | 23.50 | 24.50 | 24.50 | 23.50 | 23.50 | 78 |
| Dec 12, 2023 | 23.50 | 22.03 | 22.03 | 23.50 | 23.50 | 3 |
| Dec 11, 2023 | 23.50 | 24.50 | 22.03 | 23.50 | 23.50 | 262 |
| Dec 8, 2023 | 23.50 | 24.50 | 22.03 | 23.50 | 23.50 | 379 |
| Dec 7, 2023 | 23.50 | 24.50 | 22.03 | 23.50 | 23.50 | 4,182 |
| Dec 6, 2023 | 24.00 | 24.50 | 22.03 | 23.50 | 23.50 | 9,122 |
| Dec 5, 2023 | 24.00 | 23.02 | 22.13 | 24.00 | 24.00 | 13,707 |
| Dec 4, 2023 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 1,682 |
| Dec 1, 2023 | 24.00 | 24.98 | 23.02 | 24.00 | 24.00 | 46 |
| Nov 30, 2023 | 24.00 | 24.98 | 23.02 | 24.00 | 24.00 | 10,276 |
| Nov 29, 2023 | 24.50 | 24.01 | 23.00 | 24.00 | 24.00 | 7,854 |
| Nov 28, 2023 | 25.00 | 25.98 | 24.00 | 24.50 | 24.50 | 14,919 |
| Nov 27, 2023 | 25.50 | 25.01 | 24.00 | 25.00 | 25.00 | 5,315 |
| Nov 24, 2023 | 25.50 | 25.01 | 25.01 | 25.50 | 25.50 | 27 |
| Nov 23, 2023 | 25.50 | 25.01 | 25.01 | 25.50 | 25.50 | 9 |
| Nov 22, 2023 | 26.00 | 25.00 | 25.00 | 25.50 | 25.50 | 83 |
| Nov 21, 2023 | 26.00 | 26.98 | 25.02 | 26.00 | 26.00 | 1,050 |
| Nov 20, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 4,448 |
| Nov 17, 2023 | 26.00 | 26.98 | 25.02 | 26.00 | 26.00 | 1,116 |
| Nov 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Nov 15, 2023 | 26.00 | 26.10 | 25.02 | 26.00 | 26.00 | 9,058 |
| Nov 14, 2023 | 26.00 | 26.98 | 25.02 | 26.00 | 26.00 | 3,823 |
| Nov 13, 2023 | 26.00 | 26.70 | 25.00 | 26.00 | 26.00 | 7,620 |
| Nov 10, 2023 | 26.00 | 26.70 | 25.00 | 26.00 | 26.00 | 7,822 |
| Nov 9, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 319 |
| Nov 8, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 20,055 |
| Nov 7, 2023 | 26.00 | 26.70 | 26.48 | 26.00 | 26.00 | 5,032 |
| Nov 6, 2023 | 26.00 | 27.00 | 25.30 | 26.00 | 26.00 | 26,287 |
| Nov 3, 2023 | 26.00 | 26.00 | 25.02 | 26.00 | 26.00 | 77 |
| Nov 2, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Nov 1, 2023 | 26.00 | 27.00 | 25.02 | 26.00 | 26.00 | 10,080 |
| Oct 31, 2023 | 26.00 | 26.10 | 25.02 | 26.00 | 26.00 | 20,196 |
| Oct 30, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 5,682 |
| Oct 27, 2023 | 26.00 | 26.40 | 25.02 | 26.00 | 26.00 | 73 |
| Oct 26, 2023 | 26.00 | 26.40 | 25.00 | 26.00 | 26.00 | 109 |
| Oct 25, 2023 | 26.00 | 26.40 | 25.02 | 26.00 | 26.00 | 22 |
| Oct 24, 2023 | 26.00 | 26.40 | 25.00 | 26.00 | 26.00 | 11 |
| Oct 23, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 5,452 |
| Oct 20, 2023 | 26.00 | 26.98 | 25.02 | 26.00 | 26.00 | 66 |
| Oct 19, 2023 | 26.00 | 26.98 | 25.02 | 26.00 | 26.00 | 5,739 |
| Oct 18, 2023 | 26.00 | 26.56 | 25.60 | 26.00 | 26.00 | 86,000 |
| Oct 17, 2023 | 26.00 | 27.00 | 25.20 | 26.00 | 26.00 | 1,177 |
| Oct 16, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 3,013 |
| Oct 13, 2023 | 26.00 | 26.98 | 25.61 | 26.00 | 26.00 | 2,296 |
| Oct 12, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 4 |
| Oct 11, 2023 | 26.00 | 26.60 | 26.60 | 26.00 | 26.00 | 20,000 |
| Oct 10, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 200 |
| Oct 9, 2023 | 26.00 | 26.98 | 25.20 | 26.00 | 26.00 | 35 |
| Oct 6, 2023 | 26.00 | 26.50 | 25.20 | 26.00 | 26.00 | 21,414 |
| Oct 5, 2023 | 26.00 | 25.12 | 25.12 | 26.00 | 26.00 | 5,376 |
| Oct 4, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Oct 3, 2023 | 26.00 | 26.98 | 25.02 | 26.00 | 26.00 | 22,476 |
| Oct 2, 2023 | 26.00 | 26.98 | 25.12 | 26.00 | 26.00 | 433 |
| Sep 29, 2023 | 26.00 | 26.98 | 25.02 | 26.00 | 26.00 | 20,621 |
| Sep 28, 2023 | 25.50 | 26.97 | 25.06 | 26.00 | 26.00 | 25,756 |
| Sep 27, 2023 | 25.00 | 27.00 | 24.25 | 25.50 | 25.50 | 23,760 |
| Sep 26, 2023 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | 7,979 |
| Sep 25, 2023 | 25.00 | 26.96 | 23.04 | 25.00 | 25.00 | 2,607 |
| Sep 22, 2023 | 25.00 | 26.96 | 23.67 | 25.00 | 25.00 | 32,016 |
| Sep 21, 2023 | 25.00 | 26.96 | 23.55 | 25.00 | 25.00 | 325 |
| Sep 20, 2023 | 25.00 | 26.96 | 23.55 | 25.00 | 25.00 | 2,218 |
| Sep 19, 2023 | 25.00 | 26.96 | 24.33 | 25.00 | 25.00 | 664 |
| Sep 18, 2023 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | 5,513 |
| Sep 15, 2023 | 25.00 | 25.80 | 23.04 | 25.00 | 25.00 | 6,849 |
| Sep 14, 2023 | 25.00 | 23.10 | 23.10 | 25.00 | 25.00 | 1,650 |
| Sep 13, 2023 | 25.00 | 23.04 | 23.04 | 25.00 | 25.00 | 9 |
| Sep 12, 2023 | 25.00 | 25.80 | 23.04 | 25.00 | 25.00 | 220 |
| Sep 11, 2023 | 25.00 | 27.00 | 23.04 | 25.00 | 25.00 | 1,731 |
| Sep 8, 2023 | 26.50 | 23.38 | 23.00 | 25.00 | 25.00 | 21,055 |
| Sep 7, 2023 | 26.50 | 30.00 | 23.00 | 26.50 | 26.50 | 482 |
| Sep 6, 2023 | 26.50 | 28.85 | 23.07 | 26.50 | 26.50 | 23,656 |
| Sep 5, 2023 | 26.50 | 28.85 | 23.50 | 26.50 | 26.50 | 20,013 |
| Sep 4, 2023 | 26.50 | 30.00 | 23.10 | 26.50 | 26.50 | 38,683 |
| Sep 1, 2023 | 26.50 | 25.50 | 23.10 | 26.50 | 26.50 | 87 |
| Aug 31, 2023 | 26.50 | 23.10 | 23.10 | 26.50 | 26.50 | 15 |
| Aug 30, 2023 | 26.50 | 25.50 | 23.10 | 26.50 | 26.50 | 4,084 |
| Aug 29, 2023 | 26.50 | 26.50 | 23.10 | 26.50 | 26.50 | 2,757 |
| Aug 25, 2023 | 26.50 | 22.00 | 22.00 | 26.50 | 26.50 | 64,814 |
| Aug 24, 2023 | 25.00 | 24.80 | 24.59 | 26.50 | 26.50 | 40,000 |
| Aug 23, 2023 | 25.00 | 27.00 | 23.00 | 25.00 | 25.00 | 987 |
| Aug 22, 2023 | 26.50 | 27.90 | 23.04 | 25.00 | 25.00 | 13,207 |
| Aug 21, 2023 | 26.50 | 28.90 | 23.07 | 26.50 | 26.50 | 20,412 |
| Aug 18, 2023 | 23.50 | 24.00 | 22.03 | 23.50 | 23.50 | 8,378 |
| Aug 17, 2023 | 23.50 | 24.00 | 22.25 | 23.50 | 23.50 | 2,589 |
| Aug 16, 2023 | 23.50 | 24.00 | 22.03 | 23.50 | 23.50 | 652 |
| Aug 15, 2023 | 23.50 | 24.00 | 22.03 | 23.50 | 23.50 | 96 |
| Aug 14, 2023 | 23.50 | 25.00 | 22.03 | 23.50 | 23.50 | 298 |
| Aug 11, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Aug 10, 2023 | 23.50 | 23.95 | 23.95 | 23.50 | 23.50 | 26 |
| Aug 9, 2023 | 23.50 | 23.95 | 22.03 | 22.40 | 22.40 | 6,548 |
| Aug 8, 2023 | 23.50 | 23.95 | 22.00 | 23.50 | 23.50 | 5,821 |
| Aug 7, 2023 | 23.00 | 23.95 | 22.20 | 23.50 | 23.50 | 11,701 |
| Aug 4, 2023 | 23.00 | 23.95 | 22.00 | 23.00 | 23.00 | 1,821 |
| Aug 3, 2023 | 23.00 | 23.95 | 22.00 | 23.00 | 23.00 | 6,025 |
| Aug 2, 2023 | 23.50 | 24.97 | 22.00 | 23.00 | 23.00 | 6,095 |
| Aug 1, 2023 | 23.50 | 24.97 | 22.03 | 23.50 | 23.50 | 186 |
| Jul 31, 2023 | 24.50 | 24.97 | 22.03 | 23.50 | 23.50 | 5,349 |
| Jul 28, 2023 | 24.50 | 24.01 | 24.01 | 24.50 | 24.50 | 274 |
| Jul 27, 2023 | 24.50 | 24.99 | 24.01 | 24.50 | 24.50 | 26 |
| Jul 26, 2023 | 24.50 | 24.99 | 24.01 | 24.50 | 24.50 | 992 |
| Jul 25, 2023 | 25.50 | 27.00 | 22.80 | 24.50 | 24.50 | 11,031 |
| Jul 24, 2023 | 25.50 | 26.90 | 24.03 | 25.50 | 25.50 | 517 |
| Jul 21, 2023 | 25.50 | 26.90 | 24.00 | 25.50 | 25.50 | 2,237 |
| Jul 20, 2023 | 25.50 | 26.90 | 24.00 | 25.50 | 25.50 | 2,612 |
| Jul 19, 2023 | 25.50 | 24.03 | 24.03 | 25.50 | 25.50 | 4 |
| Jul 18, 2023 | 25.50 | 26.97 | 24.03 | 25.50 | 25.50 | 1,261 |
| Jul 17, 2023 | 26.00 | 27.40 | 24.00 | 25.50 | 25.50 | 10,259 |
| Jul 14, 2023 | 26.00 | 27.40 | 24.04 | 26.00 | 26.00 | 3,529 |
| Jul 13, 2023 | 26.00 | 27.40 | 24.04 | 26.00 | 26.00 | 80 |
| Jul 12, 2023 | 26.00 | 27.40 | 24.00 | 26.00 | 26.00 | 1,933 |
| Jul 11, 2023 | 26.00 | 27.40 | 24.04 | 26.00 | 26.00 | 89 |
| Jul 10, 2023 | 26.00 | 27.40 | 24.00 | 26.00 | 26.00 | 1,830 |
| Jul 7, 2023 | 26.00 | 27.40 | 24.04 | 26.00 | 26.00 | 133 |
| Jul 6, 2023 | 26.00 | 27.40 | 24.04 | 26.00 | 26.00 | 551 |
| Jul 5, 2023 | 26.50 | 28.00 | 24.00 | 26.00 | 26.00 | 4,266 |
| Jul 4, 2023 | 26.50 | 27.40 | 25.03 | 26.50 | 26.50 | 3,053 |
| Jul 3, 2023 | 26.50 | 27.50 | 25.03 | 26.50 | 26.50 | 541 |
| Jun 30, 2023 | 26.50 | 27.88 | 25.03 | 26.50 | 26.50 | 352 |
| Jun 29, 2023 | 26.50 | 27.88 | 27.25 | 26.50 | 26.50 | 1,366 |
| Jun 28, 2023 | 26.50 | 25.03 | 25.03 | 26.50 | 26.50 | 24 |
| Jun 27, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 2,461 |
| Jun 26, 2023 | 26.50 | 27.88 | 25.03 | 26.50 | 26.50 | 110 |
| Jun 23, 2023 | 26.50 | 27.88 | 27.88 | 26.50 | 26.50 | 1 |
| Jun 22, 2023 | 26.50 | 28.00 | 25.03 | 26.50 | 26.50 | 1,291 |
| Jun 21, 2023 | 27.00 | 27.88 | 25.03 | 26.50 | 26.50 | 11,105 |
| Jun 20, 2023 | 27.00 | 27.88 | 26.00 | 27.00 | 27.00 | 2,380 |
| Jun 19, 2023 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | 10,175 |
| Jun 16, 2023 | 27.50 | 27.88 | 27.01 | 27.50 | 27.50 | 1,231 |
| Jun 15, 2023 | 27.50 | 27.90 | 27.88 | 27.50 | 27.50 | 24 |
| Jun 14, 2023 | 27.50 | 27.90 | 27.00 | 27.50 | 27.50 | 9,866 |
| Jun 13, 2023 | 27.50 | 27.01 | 27.01 | 27.50 | 27.50 | 9,990 |
| Jun 12, 2023 | 27.50 | 27.99 | 27.01 | 27.50 | 27.50 | 18,433 |
| Jun 9, 2023 | 28.00 | 28.85 | 27.00 | 27.50 | 27.50 | 16,859 |
| Jun 8, 2023 | 28.00 | 29.00 | 28.85 | 28.00 | 28.00 | 541 |
| Jun 7, 2023 | 28.00 | 29.00 | 27.40 | 28.00 | 28.00 | 5,366 |
| Jun 6, 2023 | 28.00 | 28.88 | 27.40 | 28.00 | 28.00 | 2,331 |
| Jun 5, 2023 | 28.00 | 28.90 | 27.35 | 28.00 | 28.00 | 4,503 |
| Jun 2, 2023 | 28.00 | 28.90 | 27.00 | 28.00 | 28.00 | 58 |
| Jun 1, 2023 | 28.00 | 28.90 | 27.00 | 28.00 | 28.00 | 3,014 |
| May 31, 2023 | 28.00 | 28.98 | 27.00 | 28.00 | 28.00 | 3,530 |
| May 30, 2023 | 29.00 | 29.90 | 27.00 | 28.00 | 28.00 | 45,854 |
| May 26, 2023 | 30.50 | 31.30 | 28.02 | 29.00 | 29.00 | 1,518 |
| May 25, 2023 | 30.50 | 32.00 | 28.00 | 30.50 | 30.50 | 21,935 |
| May 24, 2023 | 30.50 | 32.10 | 28.50 | 30.50 | 30.50 | 9,220 |
| May 23, 2023 | 32.00 | 34.20 | 28.05 | 30.50 | 30.50 | 46,755 |
| May 22, 2023 | 32.00 | 34.00 | 30.04 | 32.00 | 32.00 | 263 |
| May 19, 2023 | 32.00 | 33.90 | 30.00 | 32.00 | 32.00 | 3,359 |
| May 18, 2023 | 32.00 | 35.00 | 32.50 | 32.00 | 32.00 | 11,435 |
| May 17, 2023 | 33.50 | 36.00 | 28.00 | 32.00 | 32.00 | 26,845 |
| May 16, 2023 | 33.50 | 37.90 | 33.00 | 35.50 | 35.50 | 2,468 |
| May 15, 2023 | 33.50 | 37.00 | 30.07 | 36.00 | 36.00 | 1,840 |
| May 12, 2023 | 32.50 | 35.00 | 30.05 | 33.50 | 33.50 | 1,652 |
| May 11, 2023 | 32.50 | 35.00 | 30.05 | 32.50 | 32.50 | 11,726 |
| May 10, 2023 | 32.50 | 32.75 | 30.05 | 32.50 | 32.50 | 8,223 |
| May 9, 2023 | 32.50 | 32.75 | 30.05 | 32.50 | 32.50 | 1,057 |
| May 5, 2023 | 32.50 | 35.00 | 30.25 | 32.50 | 32.50 | 1,372 |
| May 4, 2023 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | 129,459 |
| May 3, 2023 | 32.50 | 35.00 | 30.00 | 32.50 | 32.50 | 4,433 |
| May 2, 2023 | 32.50 | 34.95 | 30.05 | 32.50 | 32.50 | 83,728 |
| Apr 28, 2023 | 31.50 | 34.95 | 30.03 | 32.50 | 32.50 | 16,670 |
| Apr 27, 2023 | 31.50 | 32.31 | 32.26 | 31.50 | 31.50 | 3,017 |
| Apr 26, 2023 | 31.50 | 33.00 | 30.03 | 31.50 | 31.50 | 5,620 |
Related Tickers
ETX.L e-therapeutics plc
9.80
+2.08%
HEMO.L Hemogenyx Pharmaceuticals Plc
1.6500
+4.10%
0JXZ.IL Galapagos NV
26.64
+0.60%
RYI.DU Viracta Therapeutics Inc
0.7700
+2.67%
0RV2.IL BioArctic AB (publ)
197.00
+1.89%
FAB.L Fusion Antibodies plc
3.6500
-2.67%
NAMSW NewAmsterdam Pharma Company N.V.
9.73
+1.57%
FARN.L Faron Pharmaceuticals Oy
127.50
0.00%
IVA.PA Inventiva S.A.
3.0000
-1.32%
ITECH.ST I-Tech AB
45.80
-0.43%