ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/03/2014 350.00p 360.00p 330.00p 340.00p 6365
28/02/2014 359.00p 374.00p 340.00p 360.00p 32163
27/02/2014 345.00p 352.10p 345.00p 352.00p 7133
26/02/2014 355.00p 356.00p 345.00p 345.00p 8184
25/02/2014 370.00p 381.50p 350.00p 362.50p 10651
24/02/2014 360.00p 400.00p 360.00p 381.50p 11887
21/02/2014 356.00p 383.58p 356.00p 365.00p 8697
20/02/2014 360.00p 387.72p 347.50p 365.00p 1907
19/02/2014 364.00p 384.24p 349.54p 377.00p 3352
18/02/2014 382.00p 388.00p 360.00p 360.00p 12435
17/02/2014 365.00p 385.00p 345.00p 360.50p 4647
14/02/2014 345.00p 386.46p 345.00p 345.00p 1848
13/02/2014 346.00p 379.00p 345.68p 362.50p 3167
12/02/2014 353.00p 390.00p 353.00p 368.00p 3658
11/02/2014 348.00p 389.75p 347.00p 360.00p 5618
10/02/2014 365.00p 399.00p 365.00p 365.00p 12425
07/02/2014 365.00p 399.66p 331.00p 377.50p 9329
06/02/2014 328.00p 369.50p 328.00p 335.00p 5205
05/02/2014 379.00p 379.00p 350.00p 353.50p 15051
04/02/2014 356.00p 379.50p 340.00p 353.00p 36374
03/02/2014 349.00p 379.00p 323.00p 370.00p 43997
31/01/2014 310.00p 342.30p 300.00p 323.00p 37959
30/01/2014 310.00p 319.00p 297.20p 300.00p 18127
29/01/2014 284.00p 322.90p 278.00p 317.00p 37012
28/01/2014 289.00p 304.80p 278.00p 278.00p 21321
27/01/2014 300.00p 315.00p 285.00p 285.00p 12639
24/01/2014 320.00p 326.70p 301.00p 311.50p 12545
23/01/2014 324.00p 335.20p 315.00p 318.50p 8609
22/01/2014 310.00p 321.40p 300.00p 315.00p 11173
21/01/2014 325.00p 330.00p 295.00p 305.00p 427882
20/01/2014 309.00p 319.00p 292.00p 312.50p 13058
17/01/2014 299.00p 304.50p 284.48p 292.50p 35460
16/01/2014 300.00p 310.00p 291.34p 302.50p 10996
15/01/2014 295.00p 300.00p 290.00p 300.00p 10853
14/01/2014 295.00p 298.00p 293.27p 296.00p 1463
13/01/2014 301.00p 324.00p 295.00p 298.00p 11584
10/01/2014 300.00p 321.78p 299.79p 310.50p 3590
09/01/2014 318.00p 321.00p 298.00p 312.50p 14093
08/01/2014 298.00p 310.00p 292.00p 306.00p 2104
07/01/2014 285.00p 308.00p 285.00p 308.00p 3437
06/01/2014 295.00p 307.80p 275.00p 288.50p 14434
03/01/2014 324.00p 324.00p 290.00p 295.00p 8642
02/01/2014 285.00p 310.00p 285.00p 301.00p 6879
31/12/2013 280.00p 300.50p 280.00p 300.50p 3992
30/12/2013 290.00p 300.00p 280.00p 293.00p 4306
27/12/2013 300.00p 302.50p 288.20p 292.50p 2659
24/12/2013 275.00p 302.50p 275.00p 302.50p 502
23/12/2013 300.00p 310.20p 271.00p 300.00p 9548
20/12/2013 320.00p 320.00p 295.00p 307.50p 2793
19/12/2013 285.00p 315.10p 285.00p 295.00p 9956
18/12/2013 289.00p 310.00p 273.00p 285.00p 59863
17/12/2013 300.00p 320.00p 290.00p 291.50p 14597
16/12/2013 291.00p 320.00p 285.00p 320.00p 13382
13/12/2013 305.00p 329.00p 291.00p 300.00p 12208
12/12/2013 308.00p 329.00p 306.00p 314.50p 5930
11/12/2013 320.00p 340.00p 306.00p 327.00p 15727
10/12/2013 325.00p 350.00p 315.00p 340.00p 24835
09/12/2013 335.00p 350.00p 326.50p 350.00p 5946
06/12/2013 340.00p 360.00p 330.00p 343.50p 3758
05/12/2013 360.00p 360.00p 335.00p 360.00p 5904
04/12/2013 350.00p 370.00p 335.00p 346.50p 5862
03/12/2013 350.00p 379.50p 336.10p 348.00p 4558
02/12/2013 365.00p 379.50p 351.00p 379.50p 2150
29/11/2013 355.00p 390.00p 355.00p 382.00p 2991
28/11/2013 350.00p 385.00p 350.00p 376.00p 2888
27/11/2013 351.00p 389.60p 350.44p 372.00p 1878
26/11/2013 356.00p 356.00p 350.44p 356.00p 1733
25/11/2013 350.00p 375.00p 350.00p 372.50p 5704
22/11/2013 351.00p 370.00p 350.00p 362.00p 4530
21/11/2013 351.00p 370.00p 350.00p 357.00p 1997
20/11/2013 355.00p 362.00p 334.40p 362.00p 7314
19/11/2013 375.00p 387.00p 343.60p 362.00p 13137
18/11/2013 380.00p 394.50p 375.00p 387.00p 2409
15/11/2013 400.00p 400.00p 370.29p 387.00p 3722
14/11/2013 388.00p 405.00p 385.00p 391.00p 8073
13/11/2013 410.00p 411.30p 385.00p 393.50p 56618
12/11/2013 400.00p 410.00p 395.00p 397.50p 29509
11/11/2013 400.00p 403.00p 395.00p 399.50p 21415
08/11/2013 400.00p 400.00p 385.00p 398.00p 51466
07/11/2013 400.00p 419.00p 389.00p 395.00p 56476
06/11/2013 385.00p 390.00p 366.00p 389.00p 7952
05/11/2013 365.00p 388.50p 351.00p 376.50p 5510
04/11/2013 371.00p 381.00p 369.50p 373.00p 11743
01/11/2013 370.00p 379.80p 367.50p 377.50p 4518
31/10/2013 370.00p 385.00p 360.00p 367.50p 9007
30/10/2013 375.00p 375.70p 356.50p 365.00p 5741
29/10/2013 375.00p 385.00p 364.50p 377.50p 9224
28/10/2013 370.00p 384.64p 365.00p 377.50p 17378
25/10/2013 361.00p 371.50p 356.00p 362.50p 5502
24/10/2013 350.00p 361.00p 321.00p 355.00p 5652
23/10/2013 355.00p 374.00p 350.00p 350.00p 4001
22/10/2013 356.00p 370.00p 350.00p 365.00p 18388
21/10/2013 365.00p 370.00p 330.00p 350.00p 19259
18/10/2013 333.00p 347.10p 330.00p 335.00p 3126
17/10/2013 350.00p 360.00p 335.00p 335.00p 4384
16/10/2013 360.00p 368.70p 351.34p 360.00p 3737
15/10/2013 370.00p 377.80p 361.30p 373.50p 7459
14/10/2013 385.00p 385.00p 360.00p 370.00p 16325
11/10/2013 360.00p 379.00p 350.00p 362.50p 11161
10/10/2013 348.00p 360.00p 331.00p 350.00p 78660
09/10/2013 325.00p 333.90p 321.00p 330.00p 4279
08/10/2013 335.00p 347.50p 326.00p 326.00p 6004
07/10/2013 340.00p 349.80p 325.00p 342.50p 5525
04/10/2013 301.00p 350.00p 301.00p 350.00p 15973
03/10/2013 320.00p 335.00p 305.00p 326.00p 4255
02/10/2013 320.00p 330.00p 311.20p 330.00p 2700
01/10/2013 325.00p 343.40p 310.00p 325.00p 28006
30/09/2013 331.00p 345.00p 321.10p 325.50p 14155
27/09/2013 350.00p 362.00p 340.00p 340.50p 9929
26/09/2013 350.00p 367.80p 350.00p 357.50p 3028
25/09/2013 350.00p 369.50p 350.00p 360.00p 60
24/09/2013 375.00p 382.00p 350.00p 355.00p 9037
23/09/2013 390.00p 395.00p 370.00p 382.00p 9066
20/09/2013 370.00p 395.00p 357.00p 380.00p 12028
19/09/2013 350.00p 369.00p 345.00p 361.50p 13115
18/09/2013 369.00p 370.00p 340.00p 348.50p 9657
17/09/2013 360.00p 360.00p 345.00p 347.50p 3214
16/09/2013 365.00p 365.00p 350.00p 355.00p 2137
13/09/2013 350.00p 360.00p 342.80p 357.50p 3945
12/09/2013 357.00p 370.00p 342.50p 360.00p 3797
11/09/2013 370.00p 370.00p 342.50p 350.00p 836
10/09/2013 350.00p 368.00p 340.00p 355.00p 5716
09/09/2013 360.00p 367.60p 350.00p 355.00p 16055
06/09/2013 370.00p 374.40p 352.00p 360.00p 12048
05/09/2013 368.00p 373.80p 362.50p 362.50p 9598
04/09/2013 372.00p 380.00p 366.20p 372.50p 5656
03/09/2013 375.00p 380.00p 350.00p 372.50p 20571
02/09/2013 400.00p 400.00p 350.00p 382.50p 19300
30/08/2013 390.00p 400.00p 380.00p 385.00p 2253
29/08/2013 385.00p 400.00p 375.00p 385.00p 22454
28/08/2013 385.00p 397.00p 375.00p 390.00p 14018
27/08/2013 385.00p 400.00p 380.00p 392.50p 20219
23/08/2013 395.00p 400.00p 375.00p 395.00p 22691
22/08/2013 395.00p 399.00p 370.00p 380.00p 39525
21/08/2013 375.00p 375.00p 345.00p 365.00p 20673
20/08/2013 395.00p 395.00p 340.00p 340.00p 25419
19/08/2013 369.00p 380.00p 350.45p 380.00p 11603
16/08/2013 350.00p 372.50p 350.00p 355.00p 20207
15/08/2013 385.00p 400.00p 362.50p 372.50p 6488
14/08/2013 415.00p 415.00p 388.00p 395.00p 32062
13/08/2013 425.00p 430.00p 389.50p 400.00p 63782
12/08/2013 390.00p 420.00p 380.00p 389.50p 60215
09/08/2013 355.00p 380.00p 330.00p 367.50p 71007
08/08/2013 315.00p 360.00p 305.00p 354.00p 82534
07/08/2013 300.00p 315.00p 289.80p 302.50p 38077
06/08/2013 300.00p 309.00p 283.00p 300.00p 38665
05/08/2013 287.00p 297.00p 276.80p 288.50p 17451
02/08/2013 300.00p 300.00p 276.00p 286.50p 9445
01/08/2013 295.00p 310.00p 289.70p 291.50p 24072
31/07/2013 285.00p 295.00p 270.00p 287.00p 11282
30/07/2013 280.00p 282.50p 261.00p 282.50p 11193
29/07/2013 295.00p 295.00p 266.00p 275.00p 1539
26/07/2013 280.00p 290.00p 270.00p 282.50p 4769
25/07/2013 300.00p 300.00p 285.00p 290.00p 6682
24/07/2013 300.00p 310.00p 275.00p 292.50p 39352
23/07/2013 295.00p 305.00p 282.50p 294.00p 42268
22/07/2013 290.00p 319.00p 270.00p 287.50p 55650
19/07/2013 325.00p 332.00p 290.00p 302.50p 12720
18/07/2013 290.00p 335.00p 260.50p 290.00p 14457
17/07/2013 275.00p 290.00p 275.00p 275.00p 22116
16/07/2013 275.00p 299.00p 267.50p 267.50p 14396
15/07/2013 275.00p 278.00p 255.00p 273.00p 11677
12/07/2013 260.00p 270.00p 255.00p 270.00p 9208
11/07/2013 260.00p 275.00p 257.00p 260.50p 14597
10/07/2013 258.00p 260.50p 256.00p 257.00p 5747
09/07/2013 264.00p 273.00p 255.00p 260.00p 5669
08/07/2013 280.00p 282.50p 255.00p 282.50p 4887
05/07/2013 270.00p 295.00p 257.00p 275.00p 25907
04/07/2013 255.00p 265.00p 235.00p 256.50p 12582
03/07/2013 240.00p 250.00p 236.00p 236.00p 3763
02/07/2013 245.00p 260.00p 237.50p 237.50p 13837
01/07/2013 247.00p 260.00p 225.00p 260.00p 5148
28/06/2013 210.00p 227.50p 210.00p 225.00p 4229
27/06/2013 227.00p 227.50p 225.00p 227.50p 4247
26/06/2013 235.60p 248.00p 225.00p 227.50p 1108
25/06/2013 225.00p 250.00p 225.00p 237.50p 3207
24/06/2013 220.00p 280.00p 220.00p 240.00p 3232
21/06/2013 240.00p 290.00p 227.50p 233.00p 2116
20/06/2013 215.00p 227.50p 215.00p 227.50p 990
19/06/2013 213.10p 234.40p 213.10p 222.50p 2399
18/06/2013 215.00p 225.00p 202.00p 225.00p 18420
17/06/2013 250.00p 250.00p 235.00p 237.00p 1620
14/06/2013 230.00p 250.00p 230.00p 232.50p 1822
13/06/2013 255.00p 255.00p 237.00p 240.50p 6608
12/06/2013 265.00p 265.00p 235.00p 243.00p 7735
11/06/2013 230.00p 265.00p 228.00p 238.00p 16640
10/06/2013 270.50p 270.50p 228.00p 228.00p 12897
07/06/2013 230.00p 260.00p 230.00p 238.00p 7778
06/06/2013 245.00p 250.74p 225.10p 242.50p 17173
05/06/2013 225.00p 245.00p 225.00p 231.00p 6170
04/06/2013 230.00p 263.00p 230.00p 240.00p 4391
03/06/2013 250.00p 255.00p 240.00p 240.00p 22019
31/05/2013 255.00p 280.00p 241.50p 255.00p 24734
30/05/2013 260.00p 273.50p 250.00p 263.00p 7717
29/05/2013 295.00p 300.00p 265.00p 270.00p 16383
28/05/2013 295.00p 320.00p 245.00p 285.00p 112906
24/05/2013 230.00p 265.00p 228.90p 245.00p 5335
23/05/2013 240.00p 264.00p 235.00p 240.00p 8120
22/05/2013 240.00p 250.00p 240.00p 245.00p 23651
21/05/2013 250.00p 250.00p 245.00p 247.50p 10595

*Close Price adjusted for both dividends and splits