ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits