ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/12/2014 362.50p 369.50p 337.50p 362.50p 6151
12/12/2014 350.00p 375.00p 329.50p 362.50p 7316
11/12/2014 350.00p 362.00p 329.50p 350.00p 5854
10/12/2014 350.00p 365.00p 327.50p 350.00p 1310
09/12/2014 337.50p 350.00p 325.00p 350.00p 2737
08/12/2014 350.00p 362.50p 325.00p 337.50p 2085
05/12/2014 350.00p 350.00p 333.00p 350.00p 193
04/12/2014 350.00p 365.00p 333.25p 350.00p 2706
03/12/2014 350.00p 365.00p 325.00p 350.00p 5457
02/12/2014 375.00p 439.00p 350.00p 439.00p 1836
01/12/2014 375.00p 375.00p 350.00p 375.00p 969
28/11/2014 375.00p 376.50p 350.00p 375.00p 12779
27/11/2014 387.50p 387.50p 350.50p 375.00p 19976
26/11/2014 375.00p 419.00p 375.00p 387.50p 30422
25/11/2014 350.00p 395.00p 350.00p 375.00p 9739
24/11/2014 337.50p 375.00p 337.50p 350.00p 9328
21/11/2014 325.00p 345.00p 313.20p 337.50p 5274
20/11/2014 325.00p 327.90p 311.00p 325.00p 2714
19/11/2014 325.00p 332.40p 307.75p 325.00p 1763
18/11/2014 325.00p 335.00p 310.00p 325.00p 2096
17/11/2014 337.50p 347.50p 310.00p 325.00p 10668
14/11/2014 340.50p 344.00p 332.50p 337.50p 1435
13/11/2014 337.50p 362.50p 337.50p 337.50p 30116
12/11/2014 325.00p 350.00p 300.00p 337.50p 44717
11/11/2014 312.50p 349.25p 305.63p 325.00p 20100
10/11/2014 312.50p 324.75p 304.00p 312.50p 6633
07/11/2014 312.50p 325.00p 300.00p 325.00p 3928
06/11/2014 312.50p 316.60p 300.00p 312.50p 8464
05/11/2014 325.00p 330.00p 300.00p 312.50p 6965
04/11/2014 337.50p 345.00p 307.75p 312.50p 8593
03/11/2014 337.50p 337.50p 320.00p 337.50p 6471
31/10/2014 337.50p 340.00p 325.00p 337.50p 4337
30/10/2014 337.50p 345.50p 327.50p 337.50p 2457
29/10/2014 337.50p 350.00p 337.50p 337.50p 20128
28/10/2014 337.50p 350.00p 337.50p 337.50p 3230
27/10/2014 337.50p 350.00p 336.63p 337.50p 20727
24/10/2014 337.50p 347.50p 337.50p 337.50p 9114
23/10/2014 337.50p 349.75p 332.00p 337.50p 28494
22/10/2014 337.50p 350.00p 330.00p 337.50p 38187
21/10/2014 337.50p 350.00p 333.00p 337.50p 19148
20/10/2014 337.50p 350.00p 330.50p 337.50p 15376
17/10/2014 337.50p 348.38p 312.50p 337.50p 14681
16/10/2014 337.50p 350.00p 331.00p 337.50p 14862
15/10/2014 337.50p 350.00p 325.38p 337.50p 36572
14/10/2014 325.00p 350.00p 301.00p 337.50p 9447
13/10/2014 337.50p 350.00p 301.00p 325.00p 16164
10/10/2014 337.50p 357.00p 325.00p 337.50p 276998
09/10/2014 350.00p 365.00p 325.00p 350.00p 4691
08/10/2014 350.00p 357.00p 325.50p 350.00p 588
07/10/2014 350.00p 350.00p 325.50p 350.00p 286
06/10/2014 350.00p 365.00p 331.00p 350.00p 2200
03/10/2014 350.00p 369.00p 325.00p 350.00p 3849
02/10/2014 350.00p 363.50p 350.00p 350.00p 10755
01/10/2014 350.00p 363.50p 330.50p 350.00p 2793
30/09/2014 350.00p 371.00p 330.50p 350.00p 6625
29/09/2014 350.00p 374.75p 327.60p 350.00p 29607
26/09/2014 350.00p 355.00p 325.00p 337.50p 15294
25/09/2014 350.00p 357.50p 331.25p 350.00p 805
24/09/2014 350.00p 367.50p 325.00p 350.00p 1075
23/09/2014 350.00p 370.00p 327.00p 350.00p 8903
22/09/2014 345.00p 363.75p 325.00p 350.00p 17209
19/09/2014 340.00p 369.98p 340.00p 357.50p 8315
18/09/2014 350.00p 357.75p 340.29p 345.00p 6041
17/09/2014 350.00p 374.39p 340.55p 342.50p 17037
16/09/2014 345.00p 371.40p 345.00p 357.50p 3721
15/09/2014 350.00p 375.00p 340.00p 357.50p 9029
12/09/2014 350.00p 368.42p 350.00p 362.50p 2630
11/09/2014 351.00p 375.00p 351.00p 362.50p 1107
10/09/2014 360.00p 375.00p 351.00p 358.00p 6952
09/09/2014 360.00p 386.60p 360.00p 367.50p 5349
08/09/2014 400.00p 400.00p 355.00p 376.50p 9784
05/09/2014 370.00p 400.00p 369.69p 393.00p 18556
04/09/2014 386.00p 398.66p 365.00p 379.50p 4800
03/09/2014 370.00p 392.00p 351.00p 386.00p 22693
02/09/2014 370.00p 397.86p 351.00p 361.50p 14166
01/09/2014 385.00p 400.00p 365.00p 380.00p 50644
29/08/2014 374.00p 380.00p 360.00p 377.50p 118177
28/08/2014 360.00p 375.00p 350.00p 352.50p 24011
27/08/2014 360.00p 364.15p 322.45p 348.00p 4967
26/08/2014 350.00p 375.00p 339.24p 347.50p 38650
22/08/2014 370.66p 370.66p 348.10p 354.50p 12907
21/08/2014 350.00p 360.00p 341.00p 350.00p 58020
20/08/2014 355.00p 380.00p 319.50p 350.00p 99668
19/08/2014 330.00p 350.00p 327.00p 347.50p 25769
18/08/2014 320.00p 331.62p 308.50p 313.00p 8043
15/08/2014 325.00p 340.00p 308.00p 308.00p 27749
14/08/2014 320.00p 335.00p 312.50p 320.00p 23277
13/08/2014 320.00p 320.00p 306.10p 315.00p 6389
12/08/2014 342.33p 342.33p 300.00p 309.50p 504291
11/08/2014 305.00p 317.60p 304.00p 304.00p 9757
08/08/2014 301.00p 313.90p 275.00p 297.50p 47691
07/08/2014 301.00p 333.60p 301.00p 320.00p 1328
06/08/2014 301.00p 320.00p 301.00p 301.00p 4257
05/08/2014 315.00p 320.20p 315.00p 315.50p 4429
04/08/2014 325.00p 344.00p 320.00p 320.00p 13297
01/08/2014 325.00p 340.00p 325.00p 335.00p 2599
31/07/2014 325.00p 339.00p 325.00p 325.00p 6139
30/07/2014 338.90p 338.90p 325.30p 332.50p 2928
29/07/2014 339.00p 340.00p 330.00p 339.00p 3273
28/07/2014 374.00p 374.00p 340.00p 343.50p 10199
25/07/2014 335.00p 345.00p 335.00p 345.00p 14769
24/07/2014 340.00p 345.00p 330.00p 342.50p 17653
23/07/2014 340.00p 354.90p 339.50p 345.00p 12397
22/07/2014 350.00p 354.90p 340.00p 345.00p 252279
21/07/2014 368.00p 368.00p 323.44p 344.00p 19080
18/07/2014 340.00p 348.00p 340.00p 344.00p 18287
17/07/2014 335.00p 348.00p 335.00p 342.50p 2228
16/07/2014 344.00p 347.00p 344.00p 347.00p 437
15/07/2014 349.00p 349.00p 325.00p 337.00p 863
14/07/2014 340.00p 344.82p 325.00p 342.00p 7996
11/07/2014 330.00p 342.40p 330.00p 339.50p 4130
10/07/2014 338.00p 342.00p 335.20p 342.00p 7217
09/07/2014 342.00p 346.70p 336.00p 339.50p 9598
08/07/2014 335.00p 352.57p 335.00p 345.00p 23550
07/07/2014 325.00p 345.29p 316.00p 340.00p 17995
04/07/2014 330.00p 342.00p 325.00p 342.00p 11422
03/07/2014 330.00p 340.00p 325.00p 339.50p 9504
02/07/2014 335.00p 365.00p 322.17p 337.50p 11109
01/07/2014 350.00p 350.00p 326.00p 340.00p 2742
30/06/2014 345.00p 349.50p 319.00p 337.50p 4975
27/06/2014 330.00p 365.97p 326.31p 349.50p 6006
26/06/2014 342.90p 342.90p 315.00p 327.50p 5948
25/06/2014 350.00p 368.10p 320.00p 332.50p 21443
24/06/2014 310.00p 350.00p 285.88p 350.00p 33071
23/06/2014 281.00p 313.13p 281.00p 312.00p 5488
20/06/2014 300.00p 310.00p 280.00p 304.00p 18317
19/06/2014 293.00p 308.30p 285.00p 305.00p 2427278
18/06/2014 310.00p 317.30p 293.00p 301.50p 5685
17/06/2014 315.00p 318.80p 282.25p 290.00p 9435
16/06/2014 290.00p 300.00p 275.00p 287.50p 15110
13/06/2014 319.70p 319.70p 285.50p 300.00p 3988
12/06/2014 300.00p 340.00p 298.00p 298.00p 38591
11/06/2014 325.00p 325.00p 297.20p 300.00p 8222
10/06/2014 300.00p 328.00p 300.00p 311.50p 14413
09/06/2014 319.40p 346.69p 302.50p 314.00p 13604
06/06/2014 300.00p 321.00p 298.00p 302.50p 18250
05/06/2014 310.00p 327.82p 300.00p 307.50p 25744
04/06/2014 300.00p 314.99p 280.00p 312.00p 1850
03/06/2014 290.00p 320.00p 290.00p 310.00p 2404
02/06/2014 280.00p 317.00p 277.30p 317.00p 6432
30/05/2014 300.00p 314.40p 285.00p 307.50p 6830
29/05/2014 299.00p 323.10p 285.00p 300.00p 5513
28/05/2014 300.00p 304.00p 294.50p 302.00p 10787
27/05/2014 313.60p 315.10p 299.00p 304.00p 9669
23/05/2014 300.00p 320.00p 292.70p 299.00p 18519
22/05/2014 288.90p 324.30p 288.90p 314.50p 3463
21/05/2014 300.00p 315.00p 295.00p 302.50p 14839
20/05/2014 301.38p 312.80p 301.38p 312.50p 1888
19/05/2014 310.00p 322.74p 300.00p 312.50p 8119
16/05/2014 301.25p 316.50p 301.25p 312.50p 1919
15/05/2014 310.70p 316.50p 308.60p 316.50p 2134
14/05/2014 310.00p 315.00p 307.44p 311.00p 10861
13/05/2014 305.00p 317.50p 300.00p 317.50p 9444
12/05/2014 305.00p 320.00p 302.50p 310.00p 18780
09/05/2014 320.00p 321.00p 300.00p 315.00p 20080
08/05/2014 310.00p 327.50p 305.15p 318.00p 12031
07/05/2014 340.00p 350.00p 315.50p 327.50p 14003
06/05/2014 360.00p 368.37p 306.00p 325.50p 6464
02/05/2014 337.00p 369.00p 310.00p 310.00p 5569
01/05/2014 360.00p 369.39p 338.88p 347.50p 9587
30/04/2014 335.00p 348.00p 330.10p 335.00p 3718
29/04/2014 330.00p 359.00p 301.41p 332.50p 8235
28/04/2014 302.52p 360.00p 302.52p 332.50p 3911
25/04/2014 355.00p 375.00p 316.68p 342.50p 18155
24/04/2014 330.00p 363.00p 316.50p 360.00p 47244
23/04/2014 305.00p 325.00p 305.00p 316.50p 18097
22/04/2014 325.00p 325.00p 286.00p 298.00p 13212
17/04/2014 287.00p 325.00p 287.00p 310.00p 17757
16/04/2014 310.00p 312.00p 295.00p 307.50p 5825
15/04/2014 300.00p 318.79p 298.00p 298.00p 3723
14/04/2014 301.00p 309.30p 287.00p 305.00p 15995
11/04/2014 315.00p 320.00p 300.00p 305.00p 5725
10/04/2014 310.00p 335.00p 301.00p 315.00p 6581
09/04/2014 300.00p 330.20p 298.00p 329.50p 30752
08/04/2014 309.00p 326.90p 305.50p 308.00p 3229
07/04/2014 302.00p 318.00p 300.00p 310.00p 35867
04/04/2014 295.00p 322.00p 291.00p 315.00p 16056
03/04/2014 300.00p 309.40p 294.00p 307.50p 18625
02/04/2014 300.00p 319.00p 293.00p 294.00p 26454
01/04/2014 304.00p 314.90p 278.24p 300.00p 25832
31/03/2014 315.00p 325.00p 301.00p 308.00p 48325
28/03/2014 320.00p 334.50p 301.43p 320.00p 17963
27/03/2014 341.00p 350.00p 312.28p 334.50p 15881
26/03/2014 322.00p 335.00p 311.19p 320.00p 8156
25/03/2014 325.00p 345.00p 305.00p 335.00p 21110
24/03/2014 310.00p 352.90p 310.00p 330.00p 2601
21/03/2014 340.00p 375.00p 311.29p 324.50p 13689
20/03/2014 369.00p 369.00p 330.00p 339.50p 3564
19/03/2014 330.00p 371.85p 318.90p 340.00p 9126
18/03/2014 322.00p 344.00p 321.00p 325.00p 9164
17/03/2014 353.00p 370.00p 334.50p 342.00p 676
14/03/2014 322.00p 360.00p 322.00p 334.50p 6276
13/03/2014 363.00p 368.74p 325.00p 340.00p 10236
12/03/2014 340.00p 370.60p 340.00p 352.50p 4705
11/03/2014 325.00p 371.13p 325.00p 353.00p 4262
10/03/2014 301.00p 335.00p 300.00p 325.00p 7091
07/03/2014 325.00p 361.00p 320.00p 325.00p 8656
06/03/2014 321.00p 358.80p 320.50p 325.00p 3066
05/03/2014 330.00p 336.00p 330.00p 330.00p 2686
04/03/2014 331.00p 344.00p 325.00p 330.00p 10707

*Close Price adjusted for both dividends and splits