ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2010 620.70p 620.70p 602.82p 603.82p 24840
16/12/2010 605.80p 608.58p 591.90p 605.80p 27273
15/12/2010 603.82p 612.46p 590.91p 598.85p 17519
14/12/2010 610.77p 645.53p 596.67p 606.80p 55955
13/12/2010 645.53p 671.05p 566.08p 590.91p 126343
10/12/2010 655.46p 704.52p 646.52p 681.28p 3339
09/12/2010 680.29p 730.94p 655.46p 682.27p 8580
08/12/2010 720.01p 734.91p 663.40p 708.09p 7710
07/12/2010 743.85p 744.84p 687.74p 720.01p 10894
06/12/2010 695.18p 743.26p 689.72p 711.07p 5021
03/12/2010 680.29p 720.01p 680.29p 700.15p 3591
02/12/2010 695.18p 711.37p 659.43p 695.18p 7758
01/12/2010 690.22p 693.20p 650.49p 693.20p 5031
30/11/2010 665.39p 723.98p 646.52p 650.49p 5232
29/11/2010 695.18p 723.98p 655.46p 655.46p 9903
26/11/2010 770.66p 770.66p 672.34p 734.91p 7156
25/11/2010 742.85p 756.46p 695.18p 740.87p 5026
24/11/2010 680.29p 769.67p 676.31p 742.85p 8140
23/11/2010 739.87p 779.70p 671.35p 671.35p 11068
22/11/2010 768.67p 799.46p 734.91p 737.89p 23361
19/11/2010 719.02p 764.70p 696.38p 764.70p 21369
18/11/2010 883.88p 883.88p 686.25p 695.18p 54120
17/11/2010 794.50p 1,092.43p 794.50p 893.81p 202954
16/11/2010 516.42p 784.56p 500.53p 779.60p 167359
15/11/2010 456.84p 500.63p 456.84p 486.63p 2544
12/11/2010 481.66p 505.99p 456.84p 481.66p 4970
11/11/2010 506.49p 506.49p 452.47p 481.66p 391
10/11/2010 476.70p 508.28p 461.80p 479.68p 6764
09/11/2010 466.77p 486.63p 466.47p 483.65p 1366
08/11/2010 466.77p 487.62p 462.20p 481.66p 1223
05/11/2010 489.61p 495.07p 467.16p 485.64p 2486
04/11/2010 487.62p 496.56p 471.73p 489.61p 1609
03/11/2010 481.66p 487.62p 459.62p 487.62p 3976
02/11/2010 493.58p 501.72p 490.60p 490.60p 102
01/11/2010 493.58p 493.58p 481.86p 493.58p 1037
29/10/2010 494.57p 504.01p 481.96p 493.58p 12422
28/10/2010 506.49p 506.49p 486.83p 494.57p 4408
27/10/2010 506.49p 506.49p 467.16p 494.57p 1339
26/10/2010 466.77p 491.59p 466.77p 489.61p 1592
25/10/2010 471.73p 484.64p 471.73p 484.64p 2598
22/10/2010 496.56p 496.56p 476.70p 484.64p 9354
21/10/2010 496.56p 496.56p 486.63p 486.63p 725
20/10/2010 489.61p 496.36p 476.90p 486.63p 1336
19/10/2010 489.61p 491.50p 482.66p 489.61p 2446
18/10/2010 481.66p 496.41p 479.83p 489.61p 3930
15/10/2010 489.61p 496.41p 482.66p 489.61p 2022
14/10/2010 496.56p 496.56p 485.54p 489.61p 2746
13/10/2010 506.49p 510.08p 494.57p 498.55p 11593
12/10/2010 506.49p 511.31p 496.56p 501.53p 11539
11/10/2010 496.56p 536.28p 486.83p 509.47p 12076
08/10/2010 486.63p 502.52p 486.63p 486.63p 259
07/10/2010 496.56p 506.09p 470.34p 486.63p 1397
06/10/2010 491.59p 502.52p 466.77p 466.77p 2254
05/10/2010 481.66p 496.76p 472.43p 486.63p 2917
04/10/2010 481.66p 491.79p 461.30p 481.66p 3622
01/10/2010 481.66p 491.35p 467.46p 481.66p 2595
30/09/2010 486.63p 494.57p 475.24p 481.66p 3572
29/09/2010 486.63p 494.57p 476.70p 486.63p 3340
28/09/2010 496.56p 505.50p 466.77p 491.59p 2730
27/09/2010 496.56p 518.91p 496.56p 509.47p 2450
24/09/2010 491.59p 506.49p 491.59p 501.53p 10562
23/09/2010 501.53p 501.53p 491.59p 499.54p 358
22/09/2010 496.56p 504.50p 480.89p 501.53p 1837
21/09/2010 516.42p 537.58p 492.89p 504.50p 7614
20/09/2010 516.42p 536.28p 495.82p 521.39p 3364
17/09/2010 496.56p 496.56p 486.53p 491.59p 7260
16/09/2010 491.59p 519.40p 481.66p 501.53p 984
15/09/2010 516.42p 523.70p 491.69p 501.53p 1451
14/09/2010 491.59p 493.83p 476.70p 489.61p 6632
13/09/2010 491.59p 504.50p 491.59p 504.50p 229
10/09/2010 499.54p 499.54p 482.36p 491.59p 649
09/09/2010 496.56p 501.53p 496.56p 499.54p 3174
08/09/2010 496.56p 506.29p 487.32p 496.56p 11508
07/09/2010 506.49p 506.49p 489.61p 501.53p 1271
06/09/2010 506.49p 506.49p 485.44p 501.53p 6152
03/09/2010 506.49p 506.49p 497.45p 501.53p 4079
02/09/2010 496.56p 505.60p 496.56p 496.56p 2464
01/09/2010 506.49p 526.35p 496.56p 504.50p 2050
31/08/2010 521.39p 534.20p 507.51p 521.39p 835
27/08/2010 516.42p 534.89p 497.90p 509.47p 7281
26/08/2010 516.42p 534.60p 494.56p 521.39p 17582
25/08/2010 516.42p 516.42p 496.56p 506.49p 7197
24/08/2010 494.57p 509.72p 481.66p 501.53p 4854
23/08/2010 471.73p 516.42p 464.58p 494.57p 44290
20/08/2010 456.84p 466.77p 446.90p 459.81p 3008
19/08/2010 451.87p 451.87p 451.87p 451.87p 604
18/08/2010 451.87p 466.77p 451.87p 461.80p 399
17/08/2010 461.80p 461.80p 454.25p 461.80p 600
16/08/2010 456.84p 491.59p 433.99p 461.80p 5364
13/08/2010 474.71p 474.71p 458.92p 471.73p 212
12/08/2010 474.71p 474.71p 451.87p 474.71p 2168
11/08/2010 476.70p 476.70p 448.65p 474.71p 1349
10/08/2010 476.70p 485.73p 476.70p 476.70p 2017
09/08/2010 496.56p 496.56p 478.19p 486.63p 870
06/08/2010 476.70p 496.56p 476.70p 484.64p 3460
05/08/2010 491.59p 497.95p 469.35p 486.63p 8165
04/08/2010 481.66p 496.56p 464.38p 476.70p 2173
03/08/2010 489.61p 506.49p 456.84p 481.66p 6444
02/08/2010 489.61p 495.57p 469.35p 489.61p 791
30/07/2010 481.66p 502.52p 469.35p 489.61p 1338
29/07/2010 471.73p 511.71p 458.82p 481.66p 7149
28/07/2010 466.77p 490.60p 466.77p 481.66p 1642
27/07/2010 494.57p 496.56p 470.24p 481.66p 2044
26/07/2010 494.57p 517.56p 475.01p 494.57p 641
23/07/2010 491.59p 501.33p 491.59p 494.57p 629
22/07/2010 466.77p 496.56p 466.77p 491.59p 1101
21/07/2010 481.66p 513.29p 471.73p 476.70p 1718
20/07/2010 501.53p 504.50p 479.48p 504.50p 1335
19/07/2010 491.59p 501.53p 477.48p 501.53p 1375
16/07/2010 486.63p 517.22p 466.77p 484.64p 1943
15/07/2010 506.49p 519.90p 493.08p 506.49p 4262
14/07/2010 491.59p 520.15p 488.61p 506.49p 11601
13/07/2010 466.77p 495.57p 462.20p 481.66p 2357
12/07/2010 417.11p 476.70p 417.11p 466.77p 12404
09/07/2010 382.35p 396.50p 376.39p 395.26p 4425
08/07/2010 405.19p 407.18p 399.73p 407.18p 506
07/07/2010 397.25p 405.19p 394.77p 405.19p 3012
06/07/2010 387.32p 407.18p 377.39p 387.32p 6716
05/07/2010 422.08p 432.01p 382.35p 415.12p 16375
02/07/2010 446.90p 446.90p 422.08p 436.97p 10324
01/07/2010 412.14p 432.01p 392.88p 432.01p 2717
30/06/2010 446.90p 446.90p 392.28p 427.04p 5983
29/06/2010 471.73p 494.57p 451.87p 476.70p 5989
28/06/2010 491.59p 491.59p 473.22p 481.66p 2142
25/06/2010 466.77p 484.64p 466.77p 479.68p 1650
24/06/2010 476.70p 490.25p 469.00p 484.64p 1544
23/06/2010 481.66p 499.34p 476.70p 486.63p 1352
22/06/2010 481.66p 496.56p 477.99p 496.56p 2379
21/06/2010 496.56p 511.31p 471.73p 471.73p 2491
18/06/2010 501.53p 501.53p 488.61p 496.56p 3080
17/06/2010 489.61p 491.59p 468.75p 489.61p 9425
16/06/2010 466.77p 474.71p 462.60p 474.71p 138
15/06/2010 491.59p 491.59p 461.80p 466.77p 8009
14/06/2010 476.70p 492.59p 466.77p 484.64p 3621
11/06/2010 476.70p 487.62p 449.19p 486.63p 1486
10/06/2010 496.56p 496.56p 471.73p 484.64p 7517
09/06/2010 496.56p 496.56p 471.73p 481.66p 9722
08/06/2010 496.56p 516.42p 479.68p 479.68p 3006
07/06/2010 501.53p 504.50p 501.53p 504.50p 0
04/06/2010 491.59p 509.67p 491.59p 501.53p 2660
03/06/2010 501.53p 504.70p 491.59p 499.54p 3295
02/06/2010 511.46p 511.46p 496.56p 506.49p 7684
01/06/2010 471.73p 513.44p 470.49p 506.49p 17442
28/05/2010 446.90p 470.99p 436.97p 464.78p 12258
27/05/2010 422.08p 441.74p 415.12p 430.02p 3121
26/05/2010 471.73p 471.73p 397.25p 430.02p 8514
25/05/2010 441.94p 456.84p 422.08p 441.94p 5230
24/05/2010 456.84p 456.84p 442.73p 454.85p 1429
21/05/2010 446.90p 456.84p 433.99p 456.84p 6570
20/05/2010 456.84p 466.77p 456.84p 466.77p 4835
19/05/2010 471.73p 481.66p 451.87p 464.78p 8167
18/05/2010 481.66p 486.63p 469.56p 484.64p 10289
17/05/2010 486.63p 501.53p 473.56p 491.59p 5618
14/05/2010 491.59p 502.32p 476.70p 496.56p 6419
13/05/2010 494.57p 501.53p 491.86p 499.54p 5330
12/05/2010 516.42p 516.42p 491.59p 505.50p 5579
11/05/2010 496.56p 511.46p 491.84p 504.50p 7548
10/05/2010 501.53p 520.39p 498.05p 509.47p 9226
07/05/2010 491.59p 513.44p 486.63p 506.49p 21969
06/05/2010 496.56p 511.46p 496.56p 511.46p 21534
05/05/2010 516.42p 516.42p 484.19p 501.53p 18278
04/05/2010 496.56p 513.44p 496.56p 506.49p 4425
30/04/2010 501.53p 506.49p 501.53p 504.50p 3468
29/04/2010 506.49p 525.60p 492.96p 509.47p 16909
28/04/2010 496.56p 533.80p 496.56p 509.47p 4406
27/04/2010 506.49p 513.94p 500.53p 506.49p 4244
26/04/2010 521.39p 526.35p 506.99p 524.37p 2969
23/04/2010 507.48p 521.39p 498.15p 511.46p 2748
22/04/2010 507.48p 520.89p 496.56p 514.44p 12645
21/04/2010 507.48p 525.36p 506.99p 514.44p 7415
20/04/2010 511.46p 520.69p 509.47p 514.44p 7049
19/04/2010 526.35p 526.35p 524.37p 524.37p 1943
16/04/2010 511.46p 526.35p 508.97p 526.35p 3183
15/04/2010 526.35p 531.32p 506.49p 516.42p 3743
14/04/2010 546.22p 546.22p 506.49p 526.35p 1351
13/04/2010 529.33p 532.01p 506.49p 524.37p 1339
12/04/2010 521.39p 536.28p 511.46p 529.33p 3562
09/04/2010 531.32p 534.30p 502.74p 530.33p 3700
08/04/2010 526.35p 536.28p 509.29p 531.32p 3091
07/04/2010 535.29p 548.93p 528.84p 539.26p 2231
06/04/2010 529.33p 535.29p 519.40p 535.29p 554
01/04/2010 529.33p 533.80p 526.35p 529.33p 2795
31/03/2010 526.35p 551.10p 506.49p 529.33p 8271
30/03/2010 576.01p 576.01p 521.39p 536.28p 5424
29/03/2010 529.33p 538.72p 528.34p 532.31p 5518
26/03/2010 551.18p 561.11p 531.32p 541.25p 3326
25/03/2010 531.32p 543.73p 516.42p 540.26p 11062
24/03/2010 536.28p 540.26p 532.07p 540.26p 4841
23/03/2010 541.25p 551.83p 526.89p 546.22p 5502
22/03/2010 546.22p 552.97p 527.25p 541.25p 8604
19/03/2010 556.15p 561.11p 536.28p 541.25p 25876
18/03/2010 536.28p 570.84p 525.36p 544.23p 25510
17/03/2010 526.35p 559.42p 526.35p 544.23p 12213
16/03/2010 546.22p 561.61p 524.96p 539.26p 16336
15/03/2010 561.11p 574.27p 526.35p 539.26p 13896
12/03/2010 571.04p 571.04p 527.35p 542.24p 4823
11/03/2010 535.29p 549.20p 526.79p 537.28p 4136
10/03/2010 546.22p 563.99p 528.60p 535.29p 20350
09/03/2010 569.06p 571.64p 554.16p 554.16p 641
08/03/2010 595.87p 595.87p 550.19p 569.06p 1958

*Close Price adjusted for both dividends and splits