Redcare Pharmacy(GB:0RJT)
€69.05-1.74 (-2.45%)
GB:0RJT
Redcare Pharmacy historical prices
€69.05
At close:-1.74 (-2.45%)
Redcare Pharmacy (0RJT) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.10 | 70.15 | 67.60 | 69.05 | 69.05 | -2.45% | 510 | 0.17 |
| Nov 12, 2026 | 72.20 | 72.30 | 70.65 | 70.79 | 70.79 | -1.57% | 4,169 | 1.40 |
| Nov 11, 2026 | 73.88 | 74.85 | 71.92 | 71.92 | 71.92 | -0.60% | 12,102 | 4.23 |
| Nov 10, 2026 | 74.93 | 74.70 | 72.35 | 72.35 | 72.35 | +1.85% | 454 | 0.16 |
| Nov 09, 2026 | 69.63 | 74.03 | 70.90 | 72.85 | 72.85 | +2.55% | 2,250 | 0.79 |
| Nov 06, 2026 | 70.15 | 72.45 | 70.45 | 71.04 | 71.04 | -2.49% | 2,055 | 0.73 |
| Nov 05, 2026 | 73.30 | 74.80 | 72.85 | 72.85 | 72.85 | +0.60% | 778 | 0.28 |
| Nov 04, 2026 | 71.53 | 74.60 | 72.41 | 72.41 | 72.41 | -2.14% | 8,644 | 3.21 |
| Nov 03, 2026 | 73.58 | 75.75 | 73.55 | 74.00 | 74.00 | -1.86% | 17,042 | 7.01 |
| Nov 02, 2026 | 72.15 | 75.40 | 71.25 | 75.40 | 75.40 | +8.72% | 1,074 | 0.43 |
| Oct 30, 2026 | 74.73 | 73.40 | 69.20 | 69.35 | 69.35 | -7.53% | 534 | 0.21 |
| Oct 29, 2026 | 73.53 | 77.50 | 73.70 | 75.00 | 75.00 | -5.42% | 9,733 | 3.99 |
| Oct 28, 2026 | 78.00 | 79.30 | 77.75 | 79.30 | 79.30 | +0.70% | 2,412 | 0.87 |
| Oct 27, 2026 | 77.53 | 79.30 | 75.95 | 78.75 | 78.75 | +0.57% | 12,514 | 4.82 |
| Oct 26, 2026 | 79.93 | 79.15 | 77.20 | 78.30 | 78.30 | +0.06% | 374 | 0.14 |
| Oct 23, 2026 | 80.58 | 79.35 | 77.45 | 78.25 | 78.25 | -0.63% | 756 | 0.28 |
| Oct 22, 2026 | 78.73 | 79.55 | 76.80 | 78.75 | 78.75 | +0.38% | 2,050 | 0.78 |
| Oct 21, 2026 | 77.20 | 78.45 | 76.30 | 78.45 | 78.45 | +3.29% | 2,198 | 0.85 |
| Oct 20, 2026 | 79.88 | 77.90 | 75.95 | 75.95 | 75.95 | -2.25% | 4,260 | 1.57 |
| Oct 19, 2026 | 77.05 | 78.10 | 75.25 | 77.70 | 77.70 | +2.85% | 455 | 0.17 |
| Oct 16, 2026 | 75.73 | 78.15 | 74.85 | 75.55 | 75.55 | +2.09% | 3,468 | 1.29 |
| Oct 15, 2026 | 72.20 | 75.10 | 72.55 | 74.00 | 74.00 | +2.49% | 973 | 0.36 |
| Oct 14, 2026 | 70.68 | 72.98 | 70.50 | 72.20 | 72.20 | +1.40% | 1,561 | 0.58 |
| Oct 13, 2026 | 68.78 | 71.20 | 70.35 | 71.20 | 71.20 | -0.07% | 230 | 0.09 |
| Oct 12, 2026 | 71.20 | 72.60 | 71.10 | 71.25 | 71.25 | -2.73% | 164 | 0.06 |
| Oct 09, 2026 | 73.58 | 75.00 | 73.25 | 73.25 | 73.25 | +0.34% | 538 | 0.20 |
| Oct 08, 2026 | 74.15 | 75.15 | 73.00 | 73.00 | 73.00 | -2.14% | 7,025 | 2.67 |
| Oct 07, 2026 | 64.58 | 74.60 | 68.20 | 74.60 | 74.60 | +10.60% | 1,864 | 0.69 |
| Oct 06, 2026 | 64.68 | 69.65 | 65.75 | 67.45 | 67.45 | +0.05% | 844 | 0.31 |
| Oct 05, 2026 | 71.93 | 70.30 | 65.50 | 67.42 | 67.42 | -5.55% | 6,447 | 2.45 |
| Oct 02, 2026 | 68.78 | 71.60 | 69.10 | 71.38 | 71.38 | +3.89% | 773 | 0.29 |
| Oct 01, 2026 | 75.58 | 73.40 | 68.00 | 68.70 | 68.70 | -8.36% | 2,220 | 0.84 |
| Sep 30, 2026 | 73.78 | 76.45 | 71.80 | 74.97 | 74.97 | +4.99% | 15,919 | 6.60 |
| Sep 29, 2026 | 68.35 | 72.15 | 69.10 | 71.40 | 71.40 | +4.69% | 13,789 | 6.21 |
| Sep 28, 2026 | 62.25 | 68.45 | 60.50 | 68.20 | 68.20 | +11.44% | 3,576 | 1.63 |
| Sep 25, 2026 | 59.88 | 61.80 | 59.05 | 61.20 | 61.20 | +2.86% | 186 | 0.08 |
| Sep 24, 2026 | 60.63 | 61.50 | 59.50 | 59.50 | 59.50 | -4.42% | 108 | 0.05 |
| Sep 23, 2026 | 68.15 | 66.65 | 62.10 | 62.25 | 62.25 | -5.97% | 504 | 0.22 |
| Sep 22, 2026 | 63.35 | 66.45 | 63.40 | 66.20 | 66.20 | +5.25% | 1,771 | 0.77 |
| Sep 21, 2026 | 60.35 | 63.20 | 60.30 | 62.90 | 62.90 | +3.00% | 1,975 | 0.84 |
| Sep 18, 2026 | 61.05 | 62.10 | 60.55 | 61.07 | 61.07 | +4.84% | 1,032 | 0.43 |
| Sep 17, 2026 | 55.35 | 60.05 | 54.15 | 58.25 | 58.25 | +10.53% | 5,572 | 2.35 |
| Sep 16, 2026 | 52.25 | 53.05 | 50.85 | 52.70 | 52.70 | -1.03% | 1,274 | 0.53 |
| Sep 15, 2026 | 55.20 | 54.13 | 52.55 | 53.25 | 53.25 | +2.41% | 3,599 | 1.45 |
| Sep 14, 2026 | 53.73 | 53.30 | 51.90 | 52.00 | 52.00 | -1.31% | 613 | 0.24 |
| Sep 11, 2026 | 55.00 | 54.40 | 52.30 | 52.69 | 52.69 | -2.69% | 1,443 | 0.51 |
| Sep 10, 2026 | 51.97 | 54.60 | 51.50 | 54.15 | 54.15 | +0.39% | 1,472 | 0.49 |
| Sep 09, 2026 | 56.73 | 55.95 | 52.20 | 53.94 | 53.94 | -3.59% | 1,599 | 0.52 |
| Sep 08, 2026 | 59.68 | 59.00 | 55.70 | 55.95 | 55.95 | -5.49% | 806 | 0.26 |
| Sep 07, 2026 | 59.45 | 59.95 | 57.70 | 59.20 | 59.20 | -0.98% | 296 | 0.09 |
