ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/07/2016 287.50p 325.00p 287.50p 300.00p 68060
15/07/2016 287.50p 299.99p 276.50p 287.50p 10662
14/07/2016 275.00p 299.00p 275.00p 287.50p 26721
13/07/2016 287.50p 300.00p 252.20p 275.00p 34584
12/07/2016 250.00p 287.50p 250.00p 287.50p 22121
11/07/2016 262.50p 262.50p 247.40p 250.00p 15767
08/07/2016 262.50p 275.00p 242.50p 262.50p 25676
07/07/2016 250.00p 285.00p 250.00p 262.50p 46282
06/07/2016 262.50p 272.50p 259.99p 262.50p 25991
05/07/2016 237.50p 275.00p 237.50p 262.50p 19242
04/07/2016 262.50p 262.50p 235.00p 237.50p 108203
01/07/2016 262.50p 262.50p 242.76p 262.50p 114003
30/06/2016 287.50p 297.00p 250.00p 262.50p 131025
29/06/2016 275.00p 297.50p 275.00p 287.50p 19447
28/06/2016 287.50p 287.50p 265.00p 275.00p 24876
27/06/2016 287.50p 289.80p 274.00p 287.50p 49294
24/06/2016 287.50p 300.00p 275.00p 287.50p 36416
23/06/2016 300.00p 307.49p 295.50p 300.00p 26826
22/06/2016 312.50p 312.50p 292.50p 300.00p 17273
21/06/2016 312.50p 312.50p 310.00p 312.50p 1819
20/06/2016 312.50p 312.50p 300.00p 312.50p 9369
17/06/2016 312.50p 325.00p 300.00p 312.50p 14603
16/06/2016 312.50p 325.00p 300.00p 312.50p 19489
15/06/2016 312.50p 318.49p 302.80p 312.50p 6558
14/06/2016 312.50p 322.50p 303.00p 312.50p 10731
13/06/2016 337.50p 350.00p 312.50p 312.50p 33242
10/06/2016 350.00p 359.99p 340.00p 350.00p 19414
09/06/2016 337.50p 352.50p 337.50p 350.00p 8243
08/06/2016 337.50p 370.37p 337.50p 337.50p 39377
07/06/2016 350.00p 362.80p 332.55p 337.50p 21570
06/06/2016 337.50p 363.48p 337.50p 350.00p 27111
03/06/2016 312.50p 349.00p 312.50p 337.50p 22798
02/06/2016 312.50p 333.75p 300.00p 312.50p 8602
01/06/2016 337.50p 340.00p 312.50p 312.50p 21815
31/05/2016 337.50p 350.00p 325.50p 337.50p 12097
27/05/2016 337.50p 348.50p 335.50p 337.50p 4871
26/05/2016 350.00p 360.00p 337.50p 350.00p 23368
25/05/2016 350.00p 371.24p 343.50p 370.00p 30130
24/05/2016 350.00p 362.50p 340.10p 350.00p 17502
23/05/2016 337.50p 363.50p 325.00p 325.00p 12875
20/05/2016 337.50p 350.00p 329.50p 337.50p 7526
19/05/2016 337.50p 350.00p 326.50p 337.50p 8862
18/05/2016 337.50p 350.00p 331.51p 337.50p 1200
17/05/2016 337.50p 359.99p 334.50p 337.50p 13347
16/05/2016 337.50p 350.00p 330.01p 337.50p 7333
13/05/2016 337.50p 350.00p 327.12p 337.50p 8042
12/05/2016 350.00p 350.00p 327.00p 337.50p 10963
11/05/2016 350.00p 350.00p 332.50p 337.50p 6525
10/05/2016 350.00p 357.00p 331.50p 350.00p 7775
09/05/2016 350.00p 365.00p 333.30p 350.00p 11363
06/05/2016 325.00p 362.50p 325.00p 350.00p 46019
05/05/2016 325.00p 336.00p 300.00p 325.00p 12731
04/05/2016 325.00p 328.75p 312.50p 325.00p 6819
03/05/2016 325.00p 332.50p 320.00p 325.00p 7227
29/04/2016 312.50p 332.50p 312.50p 325.00p 63137
28/04/2016 325.00p 325.00p 311.50p 312.50p 204245
27/04/2016 292.50p 350.00p 292.50p 325.00p 50557
26/04/2016 312.50p 312.50p 282.00p 292.50p 19390
25/04/2016 312.50p 312.50p 300.00p 312.50p 2208
22/04/2016 312.50p 312.50p 300.00p 312.50p 2162
21/04/2016 312.50p 320.00p 300.00p 312.50p 4926
20/04/2016 300.00p 312.50p 300.00p 312.50p 4139
19/04/2016 300.00p 314.50p 294.00p 300.00p 1962
18/04/2016 312.50p 312.50p 300.00p 300.00p 11338
15/04/2016 312.50p 312.75p 300.00p 312.50p 3332
14/04/2016 312.50p 317.50p 300.00p 312.50p 14601
13/04/2016 300.00p 325.00p 290.00p 312.50p 16679
12/04/2016 300.00p 300.00p 280.00p 300.00p 9361
11/04/2016 300.00p 309.50p 280.00p 300.00p 26246
08/04/2016 300.00p 310.00p 275.00p 300.00p 26846
07/04/2016 300.00p 305.95p 293.50p 300.00p 10331
06/04/2016 312.50p 314.90p 287.50p 300.00p 29392
05/04/2016 325.00p 325.00p 302.50p 312.50p 14543
04/04/2016 325.00p 333.95p 300.00p 325.00p 6924
01/04/2016 337.50p 345.00p 300.00p 325.00p 12640
31/03/2016 325.00p 350.00p 322.50p 337.50p 9759
30/03/2016 337.50p 350.00p 330.00p 330.00p 10875
29/03/2016 337.50p 346.50p 325.00p 337.50p 10840
24/03/2016 337.50p 344.75p 315.55p 337.50p 12488
23/03/2016 337.50p 350.00p 326.50p 337.50p 13691
22/03/2016 337.50p 350.00p 335.50p 337.50p 2497
21/03/2016 312.50p 350.00p 312.50p 337.50p 29519
18/03/2016 312.50p 325.00p 310.50p 312.50p 25971
17/03/2016 337.50p 339.75p 312.50p 312.50p 7652
16/03/2016 325.00p 340.00p 312.50p 337.50p 25098
15/03/2016 350.00p 387.00p 310.10p 325.00p 72064
14/03/2016 312.50p 342.50p 310.00p 337.50p 31176
11/03/2016 300.00p 320.64p 290.00p 310.00p 33570
10/03/2016 300.00p 310.00p 291.50p 300.00p 7423
09/03/2016 287.50p 310.00p 275.00p 300.00p 11108
08/03/2016 300.00p 314.50p 287.50p 287.50p 16617
07/03/2016 287.50p 300.00p 278.75p 300.00p 10772
04/03/2016 287.50p 289.99p 278.50p 287.50p 4694
03/03/2016 287.50p 300.00p 278.61p 287.50p 3919
02/03/2016 287.50p 300.00p 277.50p 287.50p 14858
01/03/2016 287.50p 300.00p 277.50p 287.50p 4483
29/02/2016 287.50p 300.00p 275.50p 287.50p 13555
26/02/2016 287.50p 300.00p 277.75p 287.50p 7925
25/02/2016 275.00p 300.00p 275.00p 287.50p 14356
24/02/2016 275.00p 300.00p 265.01p 275.00p 7566
23/02/2016 287.50p 300.00p 275.00p 275.00p 9158
22/02/2016 275.00p 287.50p 260.00p 287.50p 31103
19/02/2016 287.50p 287.50p 262.50p 275.00p 19230
18/02/2016 287.50p 292.50p 277.51p 287.50p 5395
17/02/2016 287.50p 299.78p 275.00p 287.50p 38824
16/02/2016 300.00p 300.00p 280.00p 287.50p 8923
15/02/2016 287.50p 307.50p 280.00p 300.00p 7516
12/02/2016 287.50p 292.00p 280.00p 287.50p 16902
11/02/2016 287.50p 300.00p 275.00p 287.50p 22977
10/02/2016 312.50p 312.50p 287.50p 287.50p 11148
09/02/2016 312.50p 312.50p 300.01p 312.50p 9768
08/02/2016 312.50p 312.50p 301.10p 312.50p 11573
05/02/2016 312.50p 318.80p 300.00p 312.50p 19708
04/02/2016 312.50p 318.80p 300.00p 312.50p 11959
03/02/2016 300.00p 337.00p 300.00p 312.50p 20761
02/02/2016 300.00p 313.62p 290.10p 300.00p 4134
01/02/2016 300.00p 317.50p 287.50p 300.00p 27558
29/01/2016 287.50p 300.00p 287.50p 287.50p 6579
28/01/2016 287.50p 296.00p 278.50p 287.50p 15728
27/01/2016 300.00p 300.00p 281.10p 287.50p 21908
26/01/2016 300.00p 325.00p 295.00p 300.00p 5833
25/01/2016 300.00p 310.40p 291.50p 300.00p 10126
22/01/2016 300.00p 325.00p 290.00p 300.00p 4522
21/01/2016 287.50p 300.00p 275.00p 300.00p 2972
20/01/2016 300.00p 300.00p 275.00p 287.50p 7770
19/01/2016 310.00p 310.00p 287.50p 300.00p 6618
18/01/2016 312.50p 316.75p 295.00p 310.00p 7347
15/01/2016 312.50p 330.00p 306.50p 312.50p 10013
14/01/2016 325.00p 325.00p 300.00p 314.00p 54735
13/01/2016 337.50p 337.50p 315.00p 325.00p 13152
12/01/2016 325.00p 350.00p 320.00p 350.00p 16896
11/01/2016 337.50p 365.00p 318.00p 325.00p 19665
08/01/2016 312.50p 337.50p 312.50p 325.00p 17402
07/01/2016 325.00p 330.00p 310.00p 312.50p 18319
06/01/2016 325.00p 340.00p 300.00p 325.00p 19964
05/01/2016 325.00p 347.50p 315.00p 325.00p 11476
04/01/2016 300.00p 337.50p 300.00p 325.00p 23393
31/12/2015 300.00p 317.50p 290.00p 300.00p 8728
30/12/2015 312.50p 314.70p 269.15p 300.00p 22939
29/12/2015 300.00p 325.00p 290.00p 312.50p 21224
24/12/2015 287.50p 312.50p 287.50p 300.00p 7085
23/12/2015 287.50p 287.50p 275.00p 287.50p 25425
22/12/2015 287.50p 300.00p 282.00p 287.50p 13793
21/12/2015 287.50p 299.50p 281.50p 287.50p 43482
18/12/2015 275.00p 288.00p 266.50p 287.50p 30924
17/12/2015 275.00p 275.00p 266.50p 275.00p 30371
16/12/2015 275.00p 275.00p 265.50p 275.00p 3613
15/12/2015 275.00p 275.00p 260.50p 275.00p 4716
14/12/2015 275.00p 275.00p 267.20p 275.00p 8176
11/12/2015 262.50p 281.00p 262.50p 275.00p 21245
10/12/2015 287.50p 287.50p 262.50p 262.50p 14542
09/12/2015 262.50p 293.75p 260.00p 287.50p 60658
08/12/2015 262.50p 265.00p 226.13p 250.00p 165229
07/12/2015 275.00p 300.00p 250.00p 262.50p 156021
04/12/2015 287.50p 287.50p 265.00p 275.00p 15898
03/12/2015 287.50p 295.00p 281.75p 287.50p 24553
02/12/2015 287.50p 287.50p 280.60p 287.50p 9472
01/12/2015 287.50p 287.50p 280.50p 287.50p 15905
30/11/2015 287.50p 300.00p 280.00p 287.50p 17669
27/11/2015 287.50p 287.50p 282.50p 287.50p 17391
26/11/2015 300.00p 300.00p 283.30p 287.50p 20099
25/11/2015 300.00p 300.00p 290.00p 300.00p 8784
24/11/2015 300.00p 315.00p 290.00p 300.00p 60906
23/11/2015 300.00p 312.50p 292.00p 300.00p 28937
20/11/2015 300.00p 314.50p 285.00p 300.00p 13794
19/11/2015 312.50p 312.50p 287.50p 300.00p 39228
18/11/2015 312.50p 320.00p 303.75p 312.50p 11442
17/11/2015 312.50p 315.00p 307.50p 312.50p 23118
16/11/2015 312.50p 322.50p 300.00p 312.50p 49466
13/11/2015 337.50p 337.50p 300.00p 312.50p 85738
12/11/2015 337.50p 338.20p 326.50p 337.50p 15647
11/11/2015 337.50p 350.00p 335.00p 337.50p 17897
10/11/2015 362.50p 365.00p 335.00p 340.00p 32694
09/11/2015 375.00p 376.00p 355.00p 362.50p 27650
06/11/2015 375.00p 382.00p 366.50p 375.00p 9768
05/11/2015 375.00p 382.50p 366.00p 375.00p 2058
04/11/2015 375.00p 378.50p 364.00p 375.00p 1992
03/11/2015 387.50p 400.00p 362.50p 375.00p 4001
02/11/2015 375.00p 387.50p 375.00p 387.50p 3018
30/10/2015 375.00p 400.00p 375.00p 387.50p 26849
29/10/2015 362.50p 380.00p 350.00p 375.00p 34860
28/10/2015 362.50p 374.75p 360.00p 362.50p 8907
27/10/2015 362.50p 375.00p 350.00p 362.50p 3140
26/10/2015 387.50p 387.50p 358.75p 375.00p 28461
23/10/2015 387.50p 387.50p 375.00p 387.50p 6275
22/10/2015 387.50p 387.50p 375.00p 387.50p 2699
21/10/2015 387.50p 392.75p 380.00p 387.50p 10572
20/10/2015 387.50p 400.00p 385.00p 387.50p 12092
19/10/2015 410.00p 410.00p 387.50p 387.50p 10546
16/10/2015 410.00p 410.00p 400.00p 410.00p 3417
15/10/2015 410.00p 420.00p 400.00p 410.00p 7883
14/10/2015 387.50p 415.00p 387.50p 410.00p 32238
13/10/2015 387.50p 400.00p 387.50p 400.00p 29980
12/10/2015 387.50p 400.00p 387.50p 387.50p 14970
09/10/2015 387.50p 405.00p 387.50p 387.50p 15157
08/10/2015 387.50p 400.00p 387.50p 400.00p 25773
07/10/2015 412.50p 415.00p 387.50p 387.50p 29445
06/10/2015 412.50p 420.00p 400.00p 412.50p 32530
05/10/2015 425.00p 435.99p 412.50p 412.50p 6504
02/10/2015 412.50p 437.00p 412.50p 425.00p 8939

*Close Price adjusted for both dividends and splits