ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits