ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2015 412.50p 425.00p 410.00p 410.00p 14259
30/09/2015 412.50p 419.00p 408.51p 412.50p 6541
29/09/2015 412.50p 420.00p 405.00p 412.50p 13693
28/09/2015 437.50p 437.50p 410.00p 412.50p 11944
25/09/2015 412.50p 437.50p 405.00p 437.50p 13102
24/09/2015 437.50p 437.50p 378.30p 412.50p 183554
23/09/2015 437.50p 442.50p 411.00p 425.00p 52038
22/09/2015 462.50p 473.50p 425.00p 437.50p 44959
21/09/2015 475.00p 479.50p 462.50p 462.50p 32198
18/09/2015 487.50p 487.50p 458.80p 475.00p 15720
17/09/2015 487.50p 487.50p 475.00p 487.50p 14087
16/09/2015 487.50p 500.00p 476.30p 487.50p 10674
15/09/2015 487.50p 487.50p 475.00p 487.50p 21691
14/09/2015 487.50p 487.50p 465.00p 487.50p 24904
11/09/2015 500.00p 508.80p 487.40p 487.50p 5644
10/09/2015 525.00p 525.00p 490.00p 500.00p 11663
09/09/2015 525.00p 545.00p 512.50p 525.00p 7203
08/09/2015 525.00p 527.00p 511.00p 525.00p 4245
07/09/2015 525.00p 528.99p 519.01p 525.00p 3340
04/09/2015 525.00p 536.40p 518.00p 525.00p 3809
03/09/2015 525.00p 534.50p 512.00p 525.00p 13352
02/09/2015 537.50p 541.25p 515.01p 525.00p 9689
01/09/2015 537.50p 542.50p 532.50p 537.50p 6357
28/08/2015 537.50p 549.50p 535.00p 537.50p 25057
27/08/2015 537.50p 550.00p 533.76p 537.50p 12050
26/08/2015 525.00p 549.99p 525.00p 537.50p 20973
25/08/2015 475.00p 541.24p 475.00p 525.00p 37143
24/08/2015 512.50p 512.50p 455.51p 480.00p 53485
21/08/2015 512.50p 525.00p 505.00p 520.00p 22432
20/08/2015 537.50p 537.50p 510.00p 512.50p 11028
19/08/2015 537.50p 544.75p 528.50p 537.50p 10358
18/08/2015 550.00p 560.00p 530.00p 537.50p 6668
17/08/2015 550.00p 570.00p 535.01p 540.00p 2792
14/08/2015 537.50p 550.00p 525.00p 525.00p 14624
13/08/2015 537.50p 547.50p 531.26p 537.50p 5190
12/08/2015 537.50p 550.00p 531.26p 537.50p 2262
11/08/2015 550.00p 575.00p 537.50p 537.50p 12858
10/08/2015 550.00p 560.00p 538.50p 550.00p 1705
07/08/2015 575.00p 575.00p 550.00p 550.00p 13734
06/08/2015 575.00p 600.00p 552.50p 575.00p 6864
05/08/2015 550.00p 573.74p 541.01p 562.50p 23341
04/08/2015 537.50p 565.00p 537.50p 550.00p 5035
03/08/2015 537.50p 575.00p 531.30p 537.50p 20720
31/07/2015 562.50p 569.99p 532.50p 537.50p 23800
30/07/2015 575.00p 600.00p 562.50p 562.50p 11642
29/07/2015 575.00p 580.00p 562.51p 575.00p 11424
28/07/2015 587.50p 590.00p 562.00p 575.00p 12373
27/07/2015 587.50p 600.00p 570.00p 570.00p 15662
24/07/2015 587.50p 589.50p 578.88p 587.50p 5467
23/07/2015 587.50p 595.00p 580.00p 587.50p 8843
22/07/2015 600.00p 600.00p 585.51p 587.50p 7930
21/07/2015 600.00p 620.00p 593.00p 600.00p 38288
20/07/2015 575.00p 612.49p 570.50p 600.00p 25861
17/07/2015 587.50p 590.00p 562.50p 575.00p 20879
16/07/2015 612.50p 612.50p 582.50p 587.50p 27843
15/07/2015 612.50p 650.00p 600.00p 612.50p 28525
14/07/2015 600.00p 625.00p 600.00p 612.50p 17752
13/07/2015 575.00p 638.00p 567.50p 600.00p 69982
10/07/2015 512.50p 600.00p 512.50p 575.00p 144035
09/07/2015 487.50p 500.00p 478.88p 487.50p 7298
08/07/2015 487.50p 487.50p 475.00p 487.50p 13900
07/07/2015 512.50p 512.50p 481.20p 487.50p 16245
06/07/2015 512.50p 512.50p 500.00p 512.50p 17281
03/07/2015 512.50p 525.00p 500.00p 512.50p 32780
02/07/2015 525.00p 536.74p 500.00p 512.50p 7737
01/07/2015 512.50p 537.50p 512.50p 525.00p 14500
30/06/2015 525.00p 532.50p 512.50p 512.50p 10019
29/06/2015 550.00p 550.00p 505.00p 525.00p 19841
26/06/2015 562.50p 564.50p 535.00p 550.00p 8757
25/06/2015 575.00p 576.50p 553.76p 562.50p 4932
24/06/2015 575.00p 587.50p 565.26p 575.00p 1637
23/06/2015 550.00p 575.00p 540.00p 575.00p 16199
22/06/2015 537.50p 587.50p 530.00p 550.00p 54018
19/06/2015 525.00p 550.00p 510.00p 512.50p 12442
18/06/2015 537.50p 537.50p 511.50p 525.00p 31107
17/06/2015 537.50p 540.00p 502.00p 537.50p 46354
16/06/2015 562.50p 573.90p 520.00p 537.50p 47478
15/06/2015 600.00p 607.00p 550.00p 562.50p 25282
12/06/2015 637.50p 637.50p 578.40p 600.00p 55038
11/06/2015 625.00p 647.50p 600.00p 637.50p 34927
10/06/2015 612.50p 640.00p 608.88p 625.00p 24891
09/06/2015 600.00p 625.00p 600.00p 612.50p 37433
08/06/2015 587.50p 618.50p 582.40p 600.00p 115562
05/06/2015 587.50p 600.00p 575.00p 587.50p 32818
04/06/2015 562.50p 595.00p 562.50p 587.50p 15265
03/06/2015 575.00p 578.00p 555.00p 562.50p 29157
02/06/2015 587.50p 610.00p 564.50p 575.00p 43145
01/06/2015 562.50p 595.00p 550.00p 587.50p 64362
29/05/2015 562.50p 575.00p 535.00p 562.50p 32973
28/05/2015 562.50p 575.00p 550.00p 562.50p 68071
27/05/2015 525.00p 564.50p 525.00p 562.50p 38032
26/05/2015 525.00p 550.00p 500.00p 525.00p 10965
22/05/2015 537.50p 570.00p 500.00p 550.00p 57158
21/05/2015 487.50p 514.50p 485.00p 512.50p 17742
20/05/2015 487.50p 498.00p 475.00p 475.00p 5382
19/05/2015 500.00p 504.99p 487.50p 487.50p 8577
18/05/2015 512.50p 517.00p 480.00p 500.00p 28146
15/05/2015 550.00p 554.00p 500.00p 512.50p 42872
14/05/2015 562.50p 562.50p 540.00p 550.00p 35123
13/05/2015 537.50p 570.00p 525.00p 550.00p 107084
12/05/2015 525.00p 545.00p 500.00p 537.50p 1525308
11/05/2015 500.00p 537.49p 490.00p 525.00p 37285
08/05/2015 475.00p 525.00p 470.00p 500.00p 98542
07/05/2015 462.50p 494.50p 450.00p 475.00p 61881
06/05/2015 462.50p 462.50p 425.00p 437.50p 21221
05/05/2015 487.50p 497.50p 450.00p 465.00p 28721
01/05/2015 425.00p 462.50p 420.00p 450.00p 56199
30/04/2015 437.50p 439.90p 416.26p 425.00p 68327
29/04/2015 425.00p 445.00p 412.00p 437.50p 18686
28/04/2015 425.00p 431.00p 410.00p 425.00p 15350
27/04/2015 437.50p 440.00p 414.00p 425.00p 8399
24/04/2015 437.50p 445.00p 410.00p 437.50p 27751
23/04/2015 462.50p 465.00p 425.00p 450.00p 41344
22/04/2015 412.50p 470.00p 400.00p 462.50p 137957
21/04/2015 400.00p 425.00p 385.00p 412.50p 36918
20/04/2015 387.50p 425.00p 380.00p 400.00p 30765
17/04/2015 362.50p 417.24p 350.00p 389.00p 35568
16/04/2015 362.50p 362.50p 350.00p 362.50p 8344
15/04/2015 362.50p 375.00p 351.00p 362.50p 11832
14/04/2015 375.00p 375.00p 350.28p 362.50p 46916
13/04/2015 387.50p 387.50p 355.00p 362.50p 34367
10/04/2015 350.00p 375.00p 332.26p 350.00p 5646
09/04/2015 337.50p 375.00p 337.50p 350.00p 18718
08/04/2015 350.00p 360.00p 325.00p 337.50p 31245
07/04/2015 350.00p 359.00p 325.00p 350.00p 10357
02/04/2015 350.00p 357.00p 345.50p 350.00p 5288
01/04/2015 362.50p 362.50p 337.50p 350.00p 10755
31/03/2015 362.50p 366.25p 349.30p 362.50p 18959
30/03/2015 362.50p 366.25p 352.50p 362.50p 11853
27/03/2015 362.50p 375.00p 356.10p 362.50p 7405
26/03/2015 337.50p 373.62p 337.50p 362.50p 20417
25/03/2015 350.00p 357.50p 337.50p 337.50p 5138
24/03/2015 337.50p 359.50p 337.50p 350.00p 8487
23/03/2015 350.00p 362.50p 335.00p 337.50p 20206
20/03/2015 350.00p 370.00p 325.00p 350.00p 14036
19/03/2015 362.50p 375.00p 325.00p 350.00p 25869
18/03/2015 337.50p 370.00p 332.00p 362.50p 9491
17/03/2015 350.00p 368.75p 325.00p 337.50p 28181
16/03/2015 362.50p 370.00p 335.00p 350.00p 16270
13/03/2015 362.50p 363.00p 350.00p 362.50p 8181
12/03/2015 362.50p 368.62p 350.00p 362.50p 2187
11/03/2015 375.00p 375.00p 350.00p 362.50p 5534
10/03/2015 375.00p 375.00p 357.50p 375.00p 1567
09/03/2015 375.00p 390.00p 363.00p 375.00p 25581
06/03/2015 350.00p 400.00p 342.50p 362.50p 31596
05/03/2015 362.50p 365.43p 325.00p 350.00p 11857
04/03/2015 337.50p 370.00p 325.00p 362.50p 13381
03/03/2015 337.50p 350.70p 328.50p 337.50p 14405
02/03/2015 337.50p 343.00p 325.00p 337.50p 11197
27/02/2015 337.50p 339.75p 325.00p 337.50p 1479
26/02/2015 337.50p 345.00p 325.00p 337.50p 10901
25/02/2015 350.00p 355.00p 325.00p 337.50p 11590
24/02/2015 337.50p 355.00p 336.00p 350.00p 9793
23/02/2015 337.50p 362.50p 325.00p 345.00p 11080
20/02/2015 350.00p 350.00p 335.10p 337.50p 5701
19/02/2015 362.50p 362.50p 330.00p 350.00p 10577
18/02/2015 362.50p 365.00p 350.00p 362.50p 6468
17/02/2015 375.00p 375.00p 355.00p 362.50p 5296
16/02/2015 362.50p 392.50p 357.00p 375.00p 4788
13/02/2015 362.50p 364.00p 352.50p 362.50p 2434
12/02/2015 375.00p 377.75p 351.30p 362.50p 14147
11/02/2015 375.00p 382.00p 350.00p 375.00p 7829
10/02/2015 375.00p 395.00p 350.00p 375.00p 30429
09/02/2015 350.00p 390.00p 350.00p 375.00p 37805
06/02/2015 337.50p 365.00p 325.00p 350.00p 25674
05/02/2015 337.50p 345.00p 325.00p 337.50p 5876
04/02/2015 362.50p 374.62p 337.50p 337.50p 13659
03/02/2015 325.00p 388.21p 325.00p 362.50p 114812
02/02/2015 325.00p 350.00p 300.00p 325.00p 1192040
30/01/2015 312.50p 332.00p 300.00p 330.00p 108008
29/01/2015 312.50p 312.50p 288.00p 312.50p 22316
28/01/2015 312.50p 312.50p 300.00p 312.50p 6174
27/01/2015 312.50p 312.50p 300.25p 312.50p 4152
26/01/2015 312.50p 312.50p 300.00p 312.50p 18024
23/01/2015 300.00p 320.00p 292.50p 312.50p 33961
22/01/2015 312.50p 312.50p 280.00p 300.00p 21189
21/01/2015 312.50p 312.50p 300.00p 312.50p 16296
20/01/2015 312.50p 312.50p 300.00p 307.00p 15828
19/01/2015 312.50p 314.00p 300.00p 312.50p 18128
16/01/2015 312.50p 314.62p 300.00p 312.50p 38954
15/01/2015 337.50p 337.50p 300.00p 312.50p 142404
14/01/2015 337.50p 337.50p 327.00p 337.50p 9424
13/01/2015 337.50p 337.50p 300.00p 337.50p 31874
12/01/2015 337.50p 345.00p 300.00p 337.50p 45850
09/01/2015 337.50p 350.00p 327.60p 350.00p 27365
08/01/2015 362.50p 362.50p 331.00p 337.50p 5376
07/01/2015 337.50p 367.12p 337.50p 362.50p 21294
06/01/2015 350.00p 375.00p 330.50p 337.50p 9529
05/01/2015 350.00p 362.40p 330.00p 350.00p 7192
02/01/2015 350.00p 362.40p 330.00p 350.00p 2855
31/12/2014 350.00p 350.50p 338.00p 350.00p 1543
30/12/2014 350.00p 350.00p 325.00p 350.00p 1109
29/12/2014 337.50p 350.00p 325.00p 350.00p 15658
24/12/2014 337.50p 347.50p 337.50p 337.50p 159
23/12/2014 350.00p 358.50p 325.00p 337.50p 4244
22/12/2014 350.00p 374.50p 325.65p 350.00p 20100
19/12/2014 350.00p 359.00p 333.00p 350.00p 1390
18/12/2014 350.00p 350.00p 327.50p 350.00p 11021
17/12/2014 350.00p 369.50p 330.00p 350.00p 3022
16/12/2014 362.50p 362.50p 300.00p 337.50p 38504

*Close Price adjusted for both dividends and splits