ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/08/2012 310.00p 320.00p 302.00p 312.50p 6547
01/08/2012 335.00p 337.50p 300.00p 305.00p 5121
31/07/2012 325.00p 342.50p 307.00p 325.00p 4428
30/07/2012 341.25p 350.00p 327.50p 337.50p 2913
27/07/2012 305.00p 340.00p 305.00p 330.00p 5166
26/07/2012 340.00p 341.25p 315.00p 332.50p 665
25/07/2012 340.00p 347.80p 308.20p 340.00p 7894
24/07/2012 350.00p 350.00p 347.60p 350.00p 8803
23/07/2012 360.00p 369.30p 349.00p 352.00p 1271
20/07/2012 360.00p 373.40p 351.00p 365.00p 2641
19/07/2012 360.00p 362.80p 350.50p 357.50p 2199
18/07/2012 360.00p 361.20p 340.00p 356.00p 4340
17/07/2012 360.00p 360.00p 348.00p 359.00p 1557
16/07/2012 350.00p 370.00p 340.00p 353.50p 3608
13/07/2012 355.00p 371.00p 351.50p 365.00p 1070
12/07/2012 380.00p 380.00p 342.00p 365.00p 3650
11/07/2012 360.00p 378.00p 340.00p 352.50p 7089
10/07/2012 360.00p 388.00p 360.00p 372.50p 383
09/07/2012 350.00p 377.50p 347.00p 377.50p 3861
06/07/2012 375.00p 375.00p 350.00p 375.00p 4318
05/07/2012 370.00p 375.00p 349.50p 375.00p 2268
04/07/2012 362.00p 362.00p 340.00p 346.50p 7615
03/07/2012 390.00p 390.00p 326.60p 360.00p 11810
02/07/2012 376.00p 380.70p 348.00p 362.50p 19423
29/06/2012 395.00p 405.20p 365.00p 380.00p 8771
28/06/2012 420.00p 420.00p 385.00p 385.00p 29722
27/06/2012 400.00p 428.00p 386.00p 415.00p 3005
26/06/2012 400.00p 400.40p 380.00p 397.50p 6791
25/06/2012 440.00p 440.00p 400.00p 412.50p 7683
22/06/2012 410.00p 443.00p 391.20p 425.00p 22909
21/06/2012 355.00p 440.00p 343.70p 430.00p 22540
20/06/2012 350.00p 375.00p 340.00p 349.50p 49608
19/06/2012 350.00p 360.00p 345.00p 345.00p 33996
18/06/2012 360.00p 370.00p 325.00p 354.50p 10887
15/06/2012 380.00p 400.00p 328.60p 347.50p 16332
14/06/2012 400.00p 436.51p 359.50p 359.50p 35194
13/06/2012 380.00p 386.00p 356.00p 365.00p 10054
12/06/2012 350.00p 380.00p 343.00p 361.50p 1416
11/06/2012 350.00p 390.00p 342.00p 370.00p 3786
08/06/2012 335.00p 372.00p 330.00p 347.50p 4674
07/06/2012 350.00p 385.00p 350.00p 360.00p 2512
06/06/2012 390.00p 407.60p 370.00p 377.50p 3049
01/06/2012 360.00p 390.99p 335.00p 347.50p 10021
31/05/2012 350.00p 360.00p 344.00p 360.00p 241
30/05/2012 360.00p 360.00p 335.00p 337.50p 4126
29/05/2012 360.00p 360.00p 325.00p 355.00p 2876
28/05/2012 335.00p 350.00p 326.50p 337.50p 4508
25/05/2012 306.00p 349.60p 306.00p 332.50p 2362
24/05/2012 325.00p 365.84p 310.00p 335.00p 16142
23/05/2012 330.00p 355.00p 325.00p 337.50p 5585
22/05/2012 341.00p 385.00p 340.00p 355.00p 4057
21/05/2012 385.00p 385.00p 348.15p 350.00p 6053
18/05/2012 340.00p 350.00p 330.00p 337.50p 3833
17/05/2012 350.00p 370.00p 325.00p 330.00p 7299
16/05/2012 365.00p 390.00p 330.00p 345.00p 6113
15/05/2012 340.00p 370.00p 335.00p 340.00p 8631
14/05/2012 350.00p 370.00p 329.50p 347.50p 6040
11/05/2012 362.00p 375.00p 360.00p 360.00p 4512
10/05/2012 380.00p 386.60p 366.20p 370.00p 3522
09/05/2012 380.00p 380.00p 362.00p 362.00p 10398
08/05/2012 390.00p 398.40p 350.00p 350.00p 6999
04/05/2012 390.00p 390.00p 362.00p 375.00p 6254
03/05/2012 370.00p 400.00p 364.00p 375.00p 10770
02/05/2012 380.00p 382.50p 365.00p 382.50p 21245
01/05/2012 392.00p 410.00p 375.00p 380.00p 28243
30/04/2012 410.00p 415.00p 380.00p 387.50p 7317
27/04/2012 399.00p 410.00p 375.00p 400.00p 14715
26/04/2012 410.00p 427.60p 395.00p 399.00p 5677
25/04/2012 400.00p 423.00p 400.00p 410.00p 4521
24/04/2012 400.00p 410.00p 395.50p 398.50p 12885
23/04/2012 395.00p 430.00p 395.00p 396.00p 22352
20/04/2012 402.00p 433.44p 401.40p 410.50p 29102
19/04/2012 403.00p 416.50p 400.00p 408.50p 17304
18/04/2012 410.00p 435.61p 400.00p 405.00p 1734
17/04/2012 410.00p 410.00p 400.00p 407.50p 2573
16/04/2012 405.00p 425.00p 398.80p 400.50p 12136
13/04/2012 410.00p 425.00p 400.00p 407.00p 6415
12/04/2012 420.00p 424.50p 397.14p 414.00p 16890
11/04/2012 422.08p 446.90p 413.63p 418.10p 39293
10/04/2012 417.11p 446.90p 414.13p 419.59p 21600
05/04/2012 417.11p 446.90p 407.18p 412.14p 9924
04/04/2012 417.11p 446.90p 408.17p 432.01p 23210
03/04/2012 496.56p 506.49p 400.69p 422.08p 50102
02/04/2012 501.53p 518.41p 481.66p 504.01p 4473
30/03/2012 526.35p 526.35p 496.56p 501.53p 5273
29/03/2012 496.56p 514.44p 486.63p 496.56p 7435
28/03/2012 501.53p 538.27p 482.66p 499.04p 18579
27/03/2012 546.22p 551.18p 491.59p 491.59p 16060
26/03/2012 526.35p 551.93p 494.08p 521.39p 4160
23/03/2012 531.32p 546.22p 471.73p 508.97p 8457
22/03/2012 516.42p 565.98p 506.49p 536.28p 61497
21/03/2012 514.44p 535.29p 497.75p 501.53p 20180
20/03/2012 556.15p 556.15p 498.55p 511.46p 18642
19/03/2012 556.15p 570.18p 514.83p 546.22p 14193
16/03/2012 576.01p 604.11p 521.39p 555.15p 3626
15/03/2012 585.94p 585.94p 561.11p 566.08p 6868
14/03/2012 568.06p 595.87p 529.83p 571.04p 6364
13/03/2012 585.94p 585.94p 556.15p 576.01p 6278
12/03/2012 605.80p 605.80p 547.01p 576.01p 4553
09/03/2012 566.67p 585.94p 556.15p 576.01p 7131
08/03/2012 595.87p 595.87p 541.25p 571.04p 12308
07/03/2012 602.33p 602.33p 546.81p 561.11p 2513
06/03/2012 576.01p 599.84p 573.03p 573.53p 2569
05/03/2012 595.87p 605.80p 561.11p 577.50p 13734
02/03/2012 556.15p 585.94p 556.15p 576.01p 7814
01/03/2012 566.08p 600.84p 556.15p 580.98p 8950
29/02/2012 561.11p 614.94p 524.37p 571.04p 42337
28/02/2012 488.61p 556.15p 482.66p 528.84p 15630
27/02/2012 536.28p 536.28p 482.66p 502.52p 2688
24/02/2012 488.61p 520.99p 475.70p 489.11p 1679
23/02/2012 486.63p 496.56p 466.77p 494.08p 8194
22/02/2012 496.56p 526.35p 493.28p 494.57p 6482
21/02/2012 532.31p 532.31p 496.56p 516.42p 3073
20/02/2012 536.28p 536.28p 476.70p 516.42p 6485
17/02/2012 526.35p 532.40p 481.66p 516.42p 2307
16/02/2012 506.49p 521.98p 506.49p 521.39p 2123
15/02/2012 521.39p 557.74p 471.73p 526.35p 5589
14/02/2012 493.68p 498.55p 490.60p 498.55p 228
13/02/2012 488.61p 511.36p 476.70p 504.01p 22299
10/02/2012 506.49p 514.44p 488.61p 501.53p 7534
09/02/2012 486.63p 511.46p 481.66p 506.49p 5897
08/02/2012 511.46p 511.46p 455.98p 491.59p 6739
07/02/2012 504.50p 526.35p 496.56p 506.49p 3615
06/02/2012 496.56p 531.62p 496.56p 517.42p 3668
03/02/2012 511.46p 531.32p 496.56p 521.39p 3351
02/02/2012 511.46p 515.43p 481.66p 491.59p 9121
01/02/2012 528.34p 536.28p 516.42p 519.40p 3315
31/01/2012 516.42p 518.51p 504.50p 517.42p 1742
30/01/2012 528.34p 528.34p 508.97p 521.39p 3796
27/01/2012 536.28p 536.28p 463.09p 519.90p 6775
26/01/2012 526.35p 526.35p 502.52p 519.40p 3602
25/01/2012 544.23p 556.15p 526.35p 531.32p 7385
24/01/2012 536.28p 552.97p 526.35p 546.22p 4591
23/01/2012 556.15p 556.15p 496.56p 537.28p 12647
20/01/2012 556.15p 565.38p 516.82p 542.24p 9701
19/01/2012 570.05p 585.14p 526.35p 561.11p 6292
18/01/2012 566.08p 579.49p 526.35p 526.35p 5740
17/01/2012 585.94p 614.74p 517.42p 561.11p 50356
16/01/2012 625.67p 625.67p 559.17p 580.98p 15186
13/01/2012 561.11p 610.77p 552.17p 580.98p 70232
12/01/2012 541.25p 561.11p 523.37p 553.66p 22423
11/01/2012 531.32p 544.23p 518.81p 533.80p 13404
10/01/2012 546.22p 546.22p 496.56p 541.25p 12643
09/01/2012 546.22p 566.08p 496.56p 521.39p 37480
06/01/2012 495.57p 495.57p 456.84p 486.63p 9199
05/01/2012 486.63p 496.56p 486.63p 486.63p 3301
04/01/2012 496.56p 505.46p 476.70p 491.59p 20459
03/01/2012 446.90p 507.98p 445.91p 484.15p 19662
30/12/2011 436.97p 446.90p 412.14p 439.46p 2985
29/12/2011 446.90p 446.90p 422.08p 434.49p 5849
28/12/2011 446.90p 446.90p 427.04p 436.97p 6644
23/12/2011 451.87p 493.58p 436.97p 446.90p 2127
22/12/2011 446.90p 446.90p 436.97p 441.94p 4216
21/12/2011 471.73p 471.73p 441.94p 444.42p 8722
20/12/2011 413.24p 456.84p 413.24p 436.97p 3983
19/12/2011 446.90p 481.66p 417.11p 481.66p 15910
16/12/2011 481.66p 516.42p 457.56p 476.70p 7708
15/12/2011 521.39p 566.08p 496.56p 501.53p 13550
14/12/2011 516.42p 556.15p 516.42p 538.77p 5051
13/12/2011 521.39p 562.85p 521.39p 538.77p 2499
12/12/2011 536.28p 575.02p 536.28p 551.18p 2133
09/12/2011 541.25p 595.08p 541.25p 553.66p 4035
08/12/2011 521.39p 579.73p 521.39p 561.11p 17711
07/12/2011 512.95p 512.95p 475.11p 501.53p 542
06/12/2011 496.56p 521.39p 486.63p 496.56p 10579
05/12/2011 481.66p 519.60p 466.77p 496.56p 20118
02/12/2011 506.49p 521.08p 436.97p 516.42p 14879
01/12/2011 486.63p 533.55p 461.80p 486.63p 4185
30/11/2011 491.59p 523.87p 446.90p 474.21p 5052
29/11/2011 486.63p 526.34p 481.66p 501.53p 7517
28/11/2011 556.15p 589.91p 446.90p 506.49p 20509
25/11/2011 546.22p 580.98p 536.88p 566.08p 16558
24/11/2011 576.01p 592.30p 550.88p 566.08p 8723
23/11/2011 516.42p 619.80p 504.50p 573.53p 28681
22/11/2011 566.08p 580.98p 512.06p 523.87p 12193
21/11/2011 585.94p 595.87p 534.79p 576.01p 16562
18/11/2011 595.87p 618.47p 546.22p 588.42p 39478
17/11/2011 476.70p 645.53p 456.84p 615.73p 104034
16/11/2011 456.84p 476.70p 448.89p 476.70p 13541
15/11/2011 476.70p 479.68p 439.95p 449.39p 16237
14/11/2011 466.77p 466.77p 427.04p 456.84p 19355
11/11/2011 436.97p 461.80p 436.97p 461.80p 2408
10/11/2011 436.97p 456.84p 427.04p 444.42p 16600
09/11/2011 446.90p 486.63p 429.03p 446.90p 13239
08/11/2011 446.90p 446.90p 427.04p 434.49p 1620
07/11/2011 446.90p 446.90p 427.04p 434.49p 2367
04/11/2011 446.90p 446.90p 387.32p 434.49p 13937
03/11/2011 387.32p 419.59p 387.32p 419.59p 5202
02/11/2011 387.32p 404.69p 387.32p 397.25p 3790
01/11/2011 441.94p 446.90p 379.27p 417.11p 10129
31/10/2011 432.01p 461.80p 432.01p 451.87p 30550
28/10/2011 496.56p 496.56p 384.79p 427.04p 37797
27/10/2011 409.17p 446.90p 377.39p 422.08p 229064
26/10/2011 367.45p 382.85p 367.45p 377.39p 279113
25/10/2011 357.52p 357.52p 327.73p 347.59p 10420
24/10/2011 337.66p 362.49p 308.86p 337.66p 3252
21/10/2011 337.66p 347.59p 303.37p 325.25p 4224
20/10/2011 332.70p 353.55p 317.80p 327.73p 14652
19/10/2011 352.56p 369.32p 340.14p 340.14p 6795
18/10/2011 341.88p 347.59p 341.63p 345.11p 1586

*Close Price adjusted for both dividends and splits