ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/10/2011 347.59p 382.55p 323.46p 340.14p 4127
14/10/2011 357.52p 360.49p 350.07p 355.04p 3959
13/10/2011 347.59p 357.52p 325.00p 357.52p 7610
12/10/2011 357.52p 364.87p 352.06p 355.04p 2870
11/10/2011 377.39p 377.39p 362.49p 362.49p 1405
10/10/2011 377.39p 377.39p 347.59p 360.01p 10369
07/10/2011 357.52p 364.97p 347.59p 362.49p 6517
06/10/2011 342.63p 361.98p 342.63p 352.56p 3239
05/10/2011 347.59p 360.05p 317.80p 350.07p 5041
04/10/2011 347.59p 382.35p 296.49p 340.14p 11687
03/10/2011 387.32p 388.81p 347.59p 347.59p 12310
30/09/2011 397.25p 407.18p 382.35p 389.80p 7165
29/09/2011 397.25p 417.11p 397.25p 417.11p 1217
28/09/2011 397.25p 417.11p 392.28p 409.66p 11525
27/09/2011 417.11p 427.04p 403.21p 422.08p 13504
26/09/2011 430.02p 436.97p 430.02p 436.97p 518
23/09/2011 436.97p 456.23p 406.29p 436.97p 9051
22/09/2011 444.92p 466.00p 418.07p 441.94p 3151
21/09/2011 436.97p 445.05p 412.38p 434.49p 7215
20/09/2011 456.84p 456.84p 436.97p 446.90p 5533
19/09/2011 466.77p 466.77p 432.01p 446.90p 2669
16/09/2011 456.84p 456.84p 428.93p 436.97p 2517
15/09/2011 427.04p 445.71p 427.04p 439.46p 9224
14/09/2011 436.97p 466.77p 431.01p 432.01p 4490
13/09/2011 446.90p 461.60p 407.18p 445.41p 16936
12/09/2011 446.90p 461.80p 407.18p 427.04p 14629
09/09/2011 427.04p 461.80p 423.07p 461.80p 2152
08/09/2011 463.79p 463.79p 418.30p 434.49p 2915
07/09/2011 461.80p 465.97p 421.45p 451.87p 4781
06/09/2011 461.80p 466.77p 436.97p 451.87p 1211
05/09/2011 446.90p 476.70p 428.43p 461.80p 3323
02/09/2011 466.77p 481.66p 436.85p 481.66p 1338
01/09/2011 486.63p 489.04p 446.90p 466.77p 28703
31/08/2011 446.90p 456.84p 436.97p 456.84p 6775
30/08/2011 451.87p 472.97p 451.87p 469.25p 2105
26/08/2011 446.90p 469.15p 446.90p 464.28p 6519
25/08/2011 417.11p 479.38p 417.11p 456.84p 34702
24/08/2011 427.04p 432.01p 414.23p 427.04p 8625
23/08/2011 446.90p 456.84p 417.11p 432.01p 2975
22/08/2011 417.11p 456.84p 417.11p 436.97p 3498
19/08/2011 427.04p 436.97p 413.14p 436.97p 1099
18/08/2011 427.04p 441.94p 413.14p 432.01p 3209
17/08/2011 441.74p 441.74p 432.21p 436.97p 1238
16/08/2011 436.97p 446.90p 428.53p 439.46p 1494
15/08/2011 441.24p 441.24p 418.10p 439.46p 2185
12/08/2011 440.65p 454.35p 428.53p 454.35p 619
11/08/2011 407.18p 432.01p 397.45p 428.53p 9139
10/08/2011 412.14p 436.97p 397.25p 432.01p 6815
09/08/2011 427.04p 438.96p 397.25p 432.01p 7131
08/08/2011 432.01p 449.88p 414.88p 441.94p 6657
05/08/2011 446.90p 474.21p 397.25p 444.42p 21261
04/08/2011 486.63p 506.49p 453.64p 474.21p 17885
03/08/2011 496.56p 506.49p 488.71p 506.49p 2848
02/08/2011 486.63p 506.49p 486.63p 501.53p 595
01/08/2011 488.61p 499.04p 486.63p 499.04p 4008
29/07/2011 496.56p 498.55p 488.71p 494.08p 645
28/07/2011 496.56p 499.04p 496.56p 499.04p 577
27/07/2011 502.52p 504.50p 488.71p 501.53p 3411
26/07/2011 485.83p 499.04p 485.83p 499.04p 1704
25/07/2011 516.42p 516.42p 471.83p 499.04p 4840
22/07/2011 476.70p 491.59p 465.87p 491.59p 5827
21/07/2011 486.63p 496.56p 446.90p 496.56p 34044
20/07/2011 496.56p 516.42p 483.65p 499.04p 3123
19/07/2011 487.62p 501.53p 487.62p 501.53p 3000
18/07/2011 516.42p 516.42p 482.66p 501.53p 3124
15/07/2011 521.39p 526.35p 482.66p 501.53p 3512
14/07/2011 486.63p 498.74p 472.73p 484.15p 5943
13/07/2011 486.63p 504.01p 486.63p 504.01p 3211
12/07/2011 486.63p 511.85p 472.73p 501.53p 17754
11/07/2011 496.56p 504.11p 493.58p 493.58p 27647
08/07/2011 496.56p 511.46p 491.59p 499.54p 7971
07/07/2011 496.56p 504.83p 491.59p 491.59p 9313
06/07/2011 498.55p 501.53p 493.58p 499.04p 43224
05/07/2011 496.56p 521.39p 481.17p 496.56p 20867
04/07/2011 491.59p 499.87p 480.67p 496.56p 6424
01/07/2011 476.70p 499.04p 451.87p 499.04p 5448
30/06/2011 461.80p 489.61p 461.80p 476.70p 5666
29/06/2011 491.59p 494.47p 446.90p 474.21p 3374
28/06/2011 473.62p 491.59p 473.62p 491.59p 40
27/06/2011 476.70p 496.56p 476.70p 496.56p 1120
24/06/2011 486.63p 506.49p 478.58p 484.15p 4629
23/06/2011 491.59p 510.46p 448.49p 499.04p 4736
22/06/2011 497.95p 497.95p 482.66p 491.59p 999
21/06/2011 511.46p 511.46p 486.63p 486.63p 5416
20/06/2011 516.42p 516.42p 500.14p 506.49p 1730
17/06/2011 506.49p 520.79p 501.82p 511.46p 8338
16/06/2011 516.42p 521.19p 487.62p 506.49p 7776
15/06/2011 504.60p 511.16p 502.52p 506.49p 6747
14/06/2011 496.56p 521.39p 496.56p 504.01p 4824
13/06/2011 496.56p 506.79p 485.64p 503.02p 407
10/06/2011 506.49p 514.93p 486.63p 491.59p 11638
09/06/2011 496.56p 508.78p 496.56p 501.53p 13213
08/06/2011 496.56p 518.41p 494.24p 496.56p 25693
07/06/2011 486.63p 496.26p 475.15p 489.11p 10951
06/06/2011 475.65p 484.30p 475.65p 480.17p 1010
03/06/2011 476.70p 496.16p 476.70p 481.66p 1482
02/06/2011 486.63p 492.59p 476.70p 486.63p 1369
01/06/2011 496.56p 496.56p 481.66p 490.60p 3437
31/05/2011 491.59p 496.28p 482.93p 489.61p 12887
27/05/2011 481.66p 491.40p 457.43p 486.63p 10279
26/05/2011 476.70p 491.59p 448.49p 481.66p 9172
25/05/2011 481.66p 488.12p 479.68p 488.12p 1466
24/05/2011 483.65p 490.10p 483.65p 490.10p 1430
23/05/2011 493.58p 493.58p 483.65p 490.10p 9662
20/05/2011 501.53p 518.91p 476.70p 490.10p 10624
19/05/2011 501.53p 535.59p 496.56p 518.91p 3415
18/05/2011 501.53p 516.42p 501.53p 516.42p 193
17/05/2011 511.46p 523.57p 496.56p 516.42p 7361
16/05/2011 521.39p 526.35p 496.56p 523.87p 2984
13/05/2011 521.39p 532.56p 511.46p 528.84p 7602
12/05/2011 529.03p 533.80p 529.03p 533.80p 524
11/05/2011 526.35p 533.80p 519.40p 528.84p 3877
10/05/2011 519.70p 531.32p 519.70p 531.32p 2633
09/05/2011 541.00p 541.75p 520.89p 531.32p 1667
06/05/2011 513.44p 540.26p 513.44p 526.35p 4624
05/05/2011 521.39p 529.63p 502.04p 522.88p 19304
04/05/2011 545.22p 545.22p 521.39p 533.80p 2329
03/05/2011 526.35p 538.47p 525.24p 529.33p 5576
28/04/2011 536.28p 551.18p 521.39p 535.79p 18795
27/04/2011 556.15p 571.62p 546.22p 561.11p 6070
26/04/2011 546.22p 590.91p 532.01p 568.06p 2715
21/04/2011 561.11p 572.04p 551.78p 572.04p 25586
20/04/2011 551.18p 568.56p 551.18p 568.56p 21233
19/04/2011 561.11p 571.04p 549.20p 563.10p 4294
18/04/2011 561.11p 588.82p 561.11p 567.07p 5658
15/04/2011 580.98p 595.87p 561.71p 568.56p 28040
14/04/2011 563.94p 575.02p 562.60p 575.02p 3026
13/04/2011 585.94p 585.94p 562.60p 566.08p 3220
12/04/2011 576.01p 583.11p 566.08p 572.04p 9716
11/04/2011 586.93p 590.91p 578.00p 578.00p 3802
08/04/2011 595.87p 595.87p 573.03p 577.00p 22927
07/04/2011 576.01p 585.64p 568.06p 578.00p 3216
06/04/2011 578.99p 586.19p 569.06p 572.53p 5455
05/04/2011 574.02p 594.88p 568.06p 568.06p 11206
04/04/2011 585.94p 587.93p 576.01p 585.94p 11627
01/04/2011 566.08p 585.54p 565.50p 576.01p 7374
31/03/2011 576.01p 577.50p 567.57p 576.01p 5170
30/03/2011 566.08p 580.98p 536.28p 576.01p 14872
29/03/2011 566.67p 585.94p 566.67p 585.94p 1192
28/03/2011 595.87p 595.87p 566.08p 585.94p 4882
25/03/2011 575.02p 585.94p 560.12p 585.94p 15793
24/03/2011 575.02p 575.02p 563.89p 575.02p 9188
23/03/2011 546.22p 570.80p 541.25p 553.17p 4794
22/03/2011 565.09p 583.95p 549.15p 561.11p 8454
21/03/2011 541.25p 570.75p 541.25p 558.13p 7479
18/03/2011 546.22p 565.09p 537.28p 555.65p 4911
17/03/2011 546.22p 565.58p 533.31p 551.18p 6137
16/03/2011 556.15p 565.58p 536.28p 561.61p 6961
15/03/2011 546.22p 565.28p 536.28p 558.13p 10338
14/03/2011 569.06p 569.06p 556.15p 565.58p 11187
11/03/2011 558.13p 570.25p 556.15p 566.57p 4044
10/03/2011 561.11p 575.46p 556.15p 565.58p 1961
09/03/2011 585.05p 589.91p 572.04p 574.02p 2257
08/03/2011 586.44p 589.91p 578.00p 578.00p 1413
07/03/2011 585.94p 585.94p 571.04p 577.00p 1010
04/03/2011 556.15p 584.85p 556.15p 574.52p 9074
03/03/2011 566.08p 694.19p 547.79p 578.00p 29579
02/03/2011 571.04p 571.04p 556.15p 566.08p 5170
01/03/2011 580.98p 599.98p 571.04p 576.01p 8895
28/02/2011 594.88p 595.38p 575.51p 585.94p 4898
25/02/2011 566.08p 580.98p 559.72p 577.50p 4934
24/02/2011 546.22p 568.94p 541.55p 566.08p 15103
23/02/2011 547.21p 561.69p 543.24p 553.66p 21614
22/02/2011 571.04p 596.37p 556.15p 563.60p 27090
21/02/2011 595.87p 625.67p 571.04p 571.04p 13439
18/02/2011 606.40p 632.72p 606.40p 621.20p 6332
17/02/2011 605.80p 631.98p 595.87p 610.77p 12159
16/02/2011 625.67p 646.52p 595.87p 605.80p 15471
15/02/2011 627.75p 658.13p 621.69p 625.67p 9614
14/02/2011 647.61p 694.39p 646.30p 670.36p 18158
11/02/2011 655.46p 695.18p 650.49p 665.39p 22983
10/02/2011 659.43p 659.43p 619.26p 654.47p 7166
09/02/2011 621.69p 673.09p 601.23p 625.67p 40397
08/02/2011 648.51p 658.08p 635.60p 640.56p 14874
07/02/2011 670.36p 670.36p 622.88p 635.60p 21977
04/02/2011 655.46p 694.59p 633.56p 645.53p 15078
03/02/2011 715.05p 715.05p 660.42p 680.29p 46167
02/02/2011 710.08p 714.65p 692.49p 703.13p 7599
01/02/2011 710.08p 715.05p 696.44p 705.12p 23138
31/01/2011 734.91p 734.91p 680.98p 703.13p 15729
28/01/2011 695.18p 707.10p 675.62p 693.20p 12629
27/01/2011 680.29p 740.08p 677.31p 686.25p 13481
26/01/2011 695.18p 712.66p 678.91p 688.23p 13872
25/01/2011 695.18p 734.91p 685.25p 685.25p 16406
24/01/2011 693.20p 704.12p 680.78p 688.23p 8360
21/01/2011 685.25p 709.09p 675.32p 690.22p 55411
20/01/2011 675.32p 684.36p 664.47p 670.36p 63072
19/01/2011 645.53p 675.32p 645.53p 674.33p 53453
18/01/2011 660.42p 677.63p 650.49p 651.49p 19401
17/01/2011 645.53p 683.87p 645.53p 662.41p 7403
14/01/2011 655.46p 673.04p 636.59p 665.39p 16483
13/01/2011 653.47p 681.38p 645.53p 652.48p 10301
12/01/2011 665.39p 685.35p 645.43p 672.34p 16532
11/01/2011 665.39p 665.39p 647.51p 658.44p 10497
10/01/2011 660.42p 710.08p 640.56p 665.39p 19351
07/01/2011 629.64p 680.19p 616.03p 674.33p 50120
06/01/2011 645.53p 646.12p 618.71p 618.71p 13156
05/01/2011 625.67p 643.65p 610.77p 635.60p 25721
04/01/2011 645.53p 685.25p 639.57p 640.56p 18830
31/12/2010 650.49p 674.33p 640.56p 640.56p 19375

*Close Price adjusted for both dividends and splits