ReNeuron Group (RENE) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ReNeuron Group

Date Open High Low Close* Volume
03/05/2017 215.00p 217.50p 210.00p 215.00p 17732
02/05/2017 220.00p 220.00p 212.50p 215.00p 10699
28/04/2017 215.00p 220.00p 212.75p 220.00p 9790
27/04/2017 217.50p 217.50p 211.00p 215.00p 16788
26/04/2017 222.50p 225.00p 215.00p 217.50p 8104
25/04/2017 222.50p 225.99p 215.00p 222.50p 42853
24/04/2017 220.00p 230.00p 216.90p 222.50p 40911
21/04/2017 230.00p 239.00p 201.00p 220.00p 73400
20/04/2017 217.50p 217.50p 200.00p 210.00p 43239
19/04/2017 220.00p 223.90p 201.65p 217.50p 103334
18/04/2017 237.50p 237.50p 215.00p 220.00p 46037
13/04/2017 237.50p 237.50p 225.00p 237.50p 12912
12/04/2017 237.50p 237.50p 225.00p 237.50p 4109
11/04/2017 237.50p 237.50p 225.00p 237.50p 3281
10/04/2017 237.50p 250.00p 225.00p 237.50p 7113
07/04/2017 237.50p 240.00p 225.00p 237.50p 3065
06/04/2017 237.50p 243.00p 227.55p 229.00p 2261
05/04/2017 222.50p 245.49p 222.50p 235.00p 12090
04/04/2017 217.50p 227.50p 212.00p 222.50p 30963
03/04/2017 227.50p 228.99p 212.26p 217.50p 101808
31/03/2017 230.00p 234.00p 226.33p 230.00p 17507
30/03/2017 235.00p 239.00p 226.90p 230.00p 12512
29/03/2017 235.00p 236.40p 230.10p 235.00p 5030
28/03/2017 235.00p 237.00p 230.10p 235.00p 12625
27/03/2017 235.00p 240.00p 230.00p 235.00p 27124
24/03/2017 235.00p 240.00p 230.00p 235.00p 55831
23/03/2017 235.00p 239.00p 230.00p 235.00p 10827
22/03/2017 235.00p 240.00p 231.00p 235.00p 32725
21/03/2017 242.50p 247.40p 230.00p 235.00p 48689
20/03/2017 242.50p 247.00p 238.80p 242.50p 2988
17/03/2017 240.00p 250.00p 238.80p 242.50p 9181
16/03/2017 242.50p 250.00p 230.00p 240.00p 7359
15/03/2017 242.50p 247.96p 235.50p 242.50p 15120
14/03/2017 245.00p 245.00p 240.00p 242.50p 11759
13/03/2017 242.50p 245.00p 240.00p 245.00p 6652
10/03/2017 245.00p 247.00p 240.00p 242.50p 22882
09/03/2017 245.00p 249.50p 244.40p 245.00p 14137
08/03/2017 245.00p 250.00p 242.70p 245.00p 8327
07/03/2017 257.50p 257.50p 240.51p 245.00p 9746
06/03/2017 250.00p 265.00p 240.00p 257.50p 28574
03/03/2017 245.00p 259.24p 244.80p 250.00p 15779
02/03/2017 245.00p 250.00p 240.00p 245.00p 25279
01/03/2017 240.00p 264.30p 240.00p 245.00p 24430
28/02/2017 240.00p 249.90p 238.41p 240.00p 18227
27/02/2017 242.50p 250.00p 237.41p 240.00p 24208
24/02/2017 260.00p 260.00p 230.10p 242.50p 160157
23/02/2017 262.50p 266.00p 250.00p 260.00p 8818
22/02/2017 262.50p 275.00p 250.01p 262.50p 26968
21/02/2017 260.00p 262.50p 250.00p 262.50p 6413
20/02/2017 260.00p 275.00p 247.01p 260.00p 14388
17/02/2017 262.50p 262.50p 245.01p 260.00p 20080
16/02/2017 260.00p 267.50p 250.00p 262.50p 18627
15/02/2017 257.50p 267.00p 245.01p 260.00p 9104
14/02/2017 242.50p 258.99p 235.50p 257.50p 13699
13/02/2017 257.50p 257.50p 240.00p 242.50p 18086
10/02/2017 245.00p 257.50p 243.30p 257.50p 8450
09/02/2017 245.00p 249.99p 245.00p 245.00p 8827
08/02/2017 247.50p 250.00p 240.90p 245.00p 42732
07/02/2017 247.50p 264.00p 245.01p 247.50p 18540
06/02/2017 257.50p 264.00p 240.00p 247.50p 9095
03/02/2017 257.50p 265.00p 245.70p 257.50p 3509
02/02/2017 257.50p 260.00p 245.01p 257.50p 4042
01/02/2017 255.00p 275.00p 240.00p 257.50p 5910
31/01/2017 245.00p 250.00p 233.00p 250.00p 81421
30/01/2017 245.00p 250.00p 244.65p 245.00p 17808
27/01/2017 262.50p 267.00p 242.50p 245.00p 34662
26/01/2017 262.50p 269.75p 261.25p 262.50p 16176
25/01/2017 262.50p 269.75p 250.00p 262.50p 36389
24/01/2017 262.50p 270.00p 253.25p 265.00p 14641
23/01/2017 257.50p 267.99p 253.55p 265.00p 56991
20/01/2017 257.50p 265.00p 251.00p 265.00p 8141
19/01/2017 257.50p 265.00p 250.01p 265.00p 36977
18/01/2017 257.50p 275.00p 247.51p 264.00p 23742
17/01/2017 257.50p 262.50p 240.00p 257.50p 15460
16/01/2017 262.50p 262.50p 245.10p 260.00p 16118
13/01/2017 262.50p 262.50p 255.00p 262.50p 6804
12/01/2017 262.50p 265.00p 250.00p 262.50p 6585
11/01/2017 262.50p 268.00p 250.20p 262.50p 9998
10/01/2017 262.50p 268.50p 257.75p 262.50p 3722
09/01/2017 262.50p 272.50p 252.51p 262.50p 6055
06/01/2017 262.50p 275.00p 241.00p 262.50p 56716
05/01/2017 262.50p 275.00p 251.10p 262.50p 16397
04/01/2017 262.50p 262.50p 241.01p 262.50p 12270
03/01/2017 262.50p 262.50p 250.00p 262.50p 17083
30/12/2016 262.50p 269.00p 252.70p 262.50p 6152
29/12/2016 262.50p 275.00p 251.27p 262.50p 6802
28/12/2016 262.50p 262.50p 251.00p 262.50p 5050
23/12/2016 262.50p 267.00p 253.50p 262.50p 6021
22/12/2016 262.50p 268.74p 251.50p 262.50p 24275
21/12/2016 275.00p 283.99p 255.10p 262.50p 13316
20/12/2016 262.50p 275.00p 254.00p 275.00p 22329
19/12/2016 262.50p 269.99p 255.01p 262.50p 21983
16/12/2016 262.50p 270.00p 261.00p 262.50p 20274
15/12/2016 262.50p 275.00p 262.50p 262.50p 21025
14/12/2016 275.00p 295.00p 262.50p 275.00p 63159
13/12/2016 312.50p 320.00p 250.00p 275.00p 99526
12/12/2016 300.00p 317.49p 297.50p 312.50p 29962
09/12/2016 300.00p 325.00p 292.50p 300.00p 25976
08/12/2016 300.00p 315.00p 292.50p 300.00p 45996
07/12/2016 287.50p 320.00p 284.51p 300.00p 40769
06/12/2016 287.50p 300.25p 260.00p 287.50p 120809
05/12/2016 325.00p 367.50p 280.00p 287.50p 163617
02/12/2016 325.00p 329.45p 282.50p 287.50p 152293
01/12/2016 325.00p 350.00p 310.01p 325.00p 67755
30/11/2016 300.00p 347.00p 300.00p 337.50p 61755
29/11/2016 287.50p 325.00p 287.50p 300.00p 34341
28/11/2016 275.00p 309.00p 275.00p 287.50p 53841
25/11/2016 262.50p 290.00p 255.00p 275.00p 38527
24/11/2016 262.50p 267.50p 255.55p 262.50p 5487
23/11/2016 262.50p 263.00p 251.26p 262.50p 6102
22/11/2016 250.00p 270.00p 242.50p 262.50p 18951
21/11/2016 237.50p 257.00p 237.50p 250.00p 18144
18/11/2016 262.50p 262.50p 237.50p 237.50p 75048
17/11/2016 237.50p 262.50p 237.50p 262.50p 19898
16/11/2016 237.50p 250.00p 230.00p 237.50p 118337
15/11/2016 262.50p 262.50p 237.50p 237.50p 78731
14/11/2016 250.00p 275.00p 250.00p 262.50p 14906
11/11/2016 250.00p 259.00p 245.00p 250.00p 6212
10/11/2016 250.00p 260.00p 237.50p 245.00p 42319
09/11/2016 237.50p 259.90p 237.50p 250.00p 15897
08/11/2016 237.50p 250.00p 237.50p 237.50p 11312
07/11/2016 250.00p 252.49p 237.50p 237.50p 19649
04/11/2016 250.00p 253.99p 225.00p 250.00p 7075
03/11/2016 262.50p 262.50p 245.00p 250.00p 7198
02/11/2016 262.50p 262.50p 250.50p 262.50p 18563
01/11/2016 262.50p 262.50p 250.00p 262.50p 16748
31/10/2016 250.00p 267.50p 250.00p 262.50p 53650
28/10/2016 237.50p 250.00p 237.50p 250.00p 16349
27/10/2016 250.00p 250.00p 237.50p 237.50p 7511
26/10/2016 237.50p 258.99p 237.50p 250.00p 5303
25/10/2016 237.50p 249.00p 237.50p 237.50p 19740
24/10/2016 237.50p 249.99p 237.50p 237.50p 13576
21/10/2016 237.50p 249.99p 237.50p 237.50p 4033
20/10/2016 250.00p 252.00p 230.00p 237.50p 13508
19/10/2016 237.50p 253.50p 230.00p 230.00p 25018
18/10/2016 250.00p 255.00p 231.00p 237.50p 14280
17/10/2016 250.00p 256.00p 243.11p 250.00p 23181
14/10/2016 250.00p 258.00p 242.11p 250.00p 11959
13/10/2016 250.00p 256.40p 240.80p 250.00p 17506
12/10/2016 250.00p 259.00p 245.00p 250.00p 9447
11/10/2016 250.00p 255.00p 244.10p 250.00p 12814
10/10/2016 237.50p 262.00p 237.50p 250.00p 14153
07/10/2016 262.50p 262.50p 237.50p 237.50p 13462
06/10/2016 262.50p 262.50p 250.00p 262.50p 6619
05/10/2016 250.00p 262.50p 246.10p 262.50p 21152
04/10/2016 262.50p 262.50p 230.00p 250.00p 46920
03/10/2016 262.50p 262.50p 250.00p 262.50p 23760
30/09/2016 262.50p 262.50p 250.00p 250.00p 47744
29/09/2016 262.50p 272.50p 250.00p 250.00p 25737
28/09/2016 262.50p 272.50p 262.50p 262.50p 2438
27/09/2016 262.50p 267.50p 260.01p 262.50p 5252
26/09/2016 262.50p 275.00p 258.50p 262.50p 22339
23/09/2016 262.50p 270.00p 253.50p 262.50p 4635
22/09/2016 262.50p 262.50p 252.50p 262.50p 5443
21/09/2016 262.50p 262.50p 250.00p 262.50p 6200
20/09/2016 262.50p 262.50p 250.00p 262.50p 33887
19/09/2016 262.50p 262.50p 250.00p 262.50p 20452
16/09/2016 262.50p 266.25p 262.50p 262.50p 1922
15/09/2016 262.50p 267.55p 250.00p 262.50p 35158
14/09/2016 262.50p 272.24p 258.75p 262.50p 11410
13/09/2016 262.50p 273.74p 258.26p 262.50p 1662
12/09/2016 262.50p 272.50p 250.00p 262.50p 10928
09/09/2016 262.50p 275.00p 262.50p 262.50p 9367
08/09/2016 262.50p 275.00p 260.51p 262.50p 11446
07/09/2016 287.50p 287.50p 250.00p 262.50p 50407
06/09/2016 287.50p 292.50p 275.00p 287.50p 46235
05/09/2016 275.00p 287.50p 250.00p 287.50p 50190
02/09/2016 275.00p 300.00p 267.51p 275.00p 4333
01/09/2016 275.00p 288.00p 250.00p 275.00p 34136
31/08/2016 275.00p 300.00p 268.01p 275.00p 24799
30/08/2016 287.50p 300.00p 250.00p 275.00p 12127
26/08/2016 275.00p 287.50p 268.01p 287.50p 6642
25/08/2016 275.00p 282.50p 267.50p 275.00p 8894
24/08/2016 275.00p 279.00p 262.80p 275.00p 12164
23/08/2016 262.50p 279.50p 261.10p 275.00p 20150
22/08/2016 287.50p 287.50p 250.00p 262.50p 53861
19/08/2016 287.50p 288.00p 279.00p 288.00p 2524
18/08/2016 287.50p 287.50p 275.00p 287.50p 6412
17/08/2016 287.50p 287.50p 275.00p 287.50p 6223
16/08/2016 287.50p 294.90p 275.00p 287.50p 8523
15/08/2016 287.50p 299.90p 286.60p 287.50p 7574
12/08/2016 287.50p 300.00p 285.26p 287.50p 14342
11/08/2016 287.50p 300.00p 283.00p 287.50p 16400
10/08/2016 300.00p 300.00p 283.00p 287.50p 20670
09/08/2016 300.00p 310.00p 282.50p 300.00p 5149
08/08/2016 287.50p 312.50p 282.51p 300.00p 9370
05/08/2016 300.00p 325.00p 281.25p 287.50p 18370
04/08/2016 300.00p 317.49p 275.00p 300.00p 17134
03/08/2016 300.00p 309.99p 298.01p 300.00p 13362
02/08/2016 300.00p 309.99p 300.00p 300.00p 1504
01/08/2016 300.00p 312.46p 287.51p 300.00p 15557
29/07/2016 300.00p 325.00p 275.00p 300.00p 26542
28/07/2016 300.00p 315.00p 275.00p 300.00p 4484
27/07/2016 312.50p 318.74p 295.00p 300.00p 8572
26/07/2016 312.50p 317.50p 301.51p 314.00p 4922
25/07/2016 300.00p 315.00p 290.01p 315.00p 23856
22/07/2016 300.00p 322.49p 295.00p 300.00p 47767
21/07/2016 300.00p 302.20p 291.01p 300.00p 11496
20/07/2016 300.00p 303.99p 291.40p 300.00p 23531
19/07/2016 300.00p 304.00p 292.50p 300.00p 15972

*Close Price adjusted for both dividends and splits