RDHL

Redhill Boipharma Historical Data

RDHL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 7.10 -0.28 -3.79% 7.31 7.31 6.95 300,854
Apr 15 2021 7.38 0.30 4.24% 7.02 7.38 6.90 328,360
Apr 14 2021 7.08 -0.08 -1.12% 7.11 7.35 7.07 228,205
Apr 13 2021 7.16 0.16 2.29% 7.00 7.26 7.00 308,960
Apr 12 2021 7.00 -0.31 -4.24% 7.37 7.37 6.95 288,694
Apr 09 2021 7.31 0.60 8.94% 6.67 7.39 6.60 318,054
Apr 08 2021 6.71 -0.06 -0.89% 6.81 6.95 6.61 269,417
Apr 07 2021 6.77 -0.38 -5.31% 7.15 7.20 6.72 394,570
Apr 06 2021 7.15 -0.04 -0.56% 7.15 7.27 7.02 186,574
Apr 05 2021 7.19 -0.32 -4.26% 7.5243 7.53 7.15 236,382
Apr 02 2021 7.51 0.00 +0.00% 7.41 7.60 7.3201 0
Apr 01 2021 7.51 0.19 2.6% 7.41 7.60 7.3201 110,420
Mar 31 2021 7.32 0.17 2.38% 7.24 7.49 7.15 157,547
Mar 30 2021 7.15 -0.05 -0.69% 7.20 7.20 6.96 233,442
Mar 29 2021 7.20 -0.10 -1.37% 7.77 7.77 7.13 492,412
Mar 26 2021 7.30 0.32 4.58% 7.26 7.51 7.04 426,522
Mar 25 2021 6.98 -0.13 -1.83% 7.00 7.19 6.895 377,890
Mar 24 2021 7.11 -0.35 -4.69% 7.45 7.45 7.05 523,846
Mar 23 2021 7.46 -0.22 -2.86% 7.62 7.64 7.3555 228,650
Mar 22 2021 7.68 0.16 2.13% 7.68 7.8197 7.48 415,245
Mar 19 2021 7.52 0.09 1.21% 7.51 7.70 7.35 319,203
Mar 18 2021 7.43 -0.49 -6.19% 7.73 7.79 7.34 647,342
Mar 17 2021 7.92 -0.10 -1.25% 8.02 8.10 7.67 226,039
Mar 16 2021 8.02 0.04 0.5% 8.10 8.31 7.84 620,034
Mar 15 2021 7.98 0.08 1.01% 8.05 8.155 7.886 341,225
Mar 12 2021 7.90 -0.12 -1.5% 7.86 8.02 7.75 208,665
Mar 11 2021 8.02 0.44 5.8% 7.58 8.05 7.58 256,277
Mar 10 2021 7.58 -0.25 -3.19% 7.90 7.98 7.57 254,469
Mar 09 2021 7.83 0.21 2.76% 7.72 7.99 7.70 336,183
Mar 08 2021 7.62 -0.21 -2.68% 7.83 8.05 7.50 362,828
Mar 05 2021 7.83 0.33 4.4% 7.74 7.87 6.93 640,189
Mar 04 2021 7.50 -0.26 -3.35% 7.96 7.96 7.06 953,730
Mar 03 2021 7.76 -0.04 -0.51% 7.93 7.9893 7.5501 781,997
Mar 02 2021 7.80 -1.43 -15.49% 7.77 8.16 7.71 3,349,739
Mar 01 2021 9.23 -0.27 -2.84% 9.82 9.93 9.10 540,099
Feb 26 2021 9.50 -0.44 -4.43% 10.02 10.20 9.30 274,983
Feb 25 2021 9.94 -0.27 -2.64% 10.27 10.45 9.75 422,462
Feb 24 2021 10.21 0.42 4.29% 9.95 10.38 9.9378 459,677
Feb 23 2021 9.79 -1.50 -13.29% 10.58 10.87 9.50 883,398
Feb 22 2021 11.29 0.38 3.48% 11.30 11.52 10.42 907,365
Feb 19 2021 10.91 0.61 5.92% 10.32 11.21 10.32 494,811
Feb 18 2021 10.30 -0.54 -4.98% 10.99 11.00 10.13 513,750
Feb 17 2021 10.84 0.44 4.23% 10.99 10.99 10.28 455,719
Feb 16 2021 10.40 0.70 7.22% 10.21 10.99 9.85 1,072,282
Feb 15 2021 9.70 0.00 +0.00% 9.44 9.85 9.20 0
Feb 12 2021 9.70 0.26 2.75% 9.44 9.85 9.20 345,485
Feb 11 2021 9.44 0.09 0.96% 9.57 9.83 9.16 324,828
Feb 10 2021 9.35 0.05 0.54% 9.60 9.79 9.02 352,336
Feb 09 2021 9.30 0.16 1.75% 9.25 9.62 9.22 488,272
Feb 08 2021 9.14 0.41 4.7% 9.32 9.3382 8.90 654,322
Feb 05 2021 8.73 -0.09 -1.02% 8.99 9.05 8.61 396,677
Feb 04 2021 8.82 0.56 6.78% 8.23 8.92 8.23 532,180
Feb 03 2021 8.26 0.14 1.72% 8.22 8.47 7.93 505,842
Feb 02 2021 8.12 -0.15 -1.81% 8.20 8.30 7.81 473,212
Feb 01 2021 8.27 -0.15 -1.78% 8.42 8.59 7.9001 562,701
Jan 29 2021 8.42 -0.40 -4.54% 8.95 9.14 8.29 663,435
Jan 28 2021 8.82 0.12 1.38% 8.70 9.09 8.1901 900,997
Jan 27 2021 8.70 0.34 4.07% 9.20 9.90 8.36 3,295,479
Jan 26 2021 8.36 0.45 5.69% 8.03 9.17 8.01 1,467,925
Jan 25 2021 7.91 0.27 3.53% 7.74 8.2442 7.68 750,652
Jan 22 2021 7.64 -0.12 -1.55% 7.78 7.80 7.58 219,870
Jan 21 2021 7.76 -0.01 -0.06% 7.99 8.05 7.66 545,102
Jan 20 2021 7.765 -0.03 -0.32% 7.80 7.89 7.52 278,349
Jan 19 2021 7.79 0.36 4.85% 7.60 7.94 7.50 534,557


Your Recent History
NASDAQ
RDHL
Redhill Bo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.