ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/01/2023 10.38p 10.75p 10.30p 10.63p 417203
25/01/2023 10.25p 10.75p 10.25p 10.38p 731462
24/01/2023 9.85p 10.50p 9.78p 10.25p 1062475
23/01/2023 9.35p 10.48p 9.26p 9.85p 1637192
20/01/2023 9.35p 9.50p 9.26p 9.35p 58768
19/01/2023 9.75p 9.75p 9.20p 9.35p 592360
18/01/2023 9.25p 9.35p 9.20p 9.35p 167304
17/01/2023 9.25p 9.25p 9.20p 9.25p 38233
16/01/2023 9.25p 9.25p 9.20p 9.25p 33522
13/01/2023 9.30p 9.30p 9.05p 9.25p 125240
12/01/2023 9.35p 9.49p 9.20p 9.30p 442292
11/01/2023 8.85p 9.80p 8.85p 9.35p 2080041
10/01/2023 8.85p 9.00p 8.71p 8.85p 73347
09/01/2023 8.85p 8.99p 8.77p 8.85p 99810
06/01/2023 8.85p 9.00p 8.70p 8.85p 93520
05/01/2023 8.95p 9.15p 8.70p 8.85p 309175
04/01/2023 8.85p 9.23p 8.80p 8.95p 628867
03/01/2023 8.75p 9.00p 8.50p 8.85p 557353
30/12/2022 9.60p 9.70p 8.75p 8.75p 256234
29/12/2022 9.75p 9.75p 9.50p 9.60p 145237
28/12/2022 9.75p 10.00p 9.50p 9.75p 176790
23/12/2022 9.75p 9.75p 9.50p 9.75p 95174
22/12/2022 9.75p 10.00p 9.75p 9.75p 98934
21/12/2022 9.75p 9.85p 9.60p 9.75p 209682
20/12/2022 10.13p 10.25p 9.67p 9.75p 94524
19/12/2022 10.38p 10.50p 10.00p 10.13p 1288180
16/12/2022 10.10p 10.50p 10.00p 10.38p 854912
15/12/2022 10.25p 10.25p 10.00p 10.10p 383020
14/12/2022 11.13p 11.25p 10.16p 10.25p 899659
13/12/2022 10.75p 11.68p 10.75p 11.13p 3320653
12/12/2022 11.13p 11.25p 10.60p 10.75p 4124848
09/12/2022 11.75p 11.75p 11.08p 11.13p 7912847
08/12/2022 12.50p 12.50p 11.50p 11.75p 1531864
07/12/2022 13.25p 13.50p 12.00p 12.25p 6833626
06/12/2022 14.50p 14.50p 13.00p 14.00p 2011984
05/12/2022 15.25p 15.50p 14.00p 14.50p 302144
02/12/2022 17.00p 19.90p 15.00p 15.30p 3147877
01/12/2022 23.50p 23.50p 22.00p 22.50p 236912
30/11/2022 23.50p 23.65p 23.00p 23.50p 82893
29/11/2022 23.50p 23.84p 23.00p 23.50p 114547
28/11/2022 24.50p 24.50p 23.10p 23.50p 124910
25/11/2022 24.50p 25.00p 23.68p 24.50p 37658
24/11/2022 24.50p 25.00p 24.10p 24.50p 29693
23/11/2022 25.00p 25.00p 24.00p 24.50p 124058
22/11/2022 25.00p 25.00p 24.22p 25.00p 37
21/11/2022 25.00p 25.25p 24.20p 25.00p 10723
18/11/2022 25.00p 26.00p 24.00p 25.00p 104890
17/11/2022 25.00p 25.00p 24.00p 25.00p 25135
16/11/2022 25.00p 25.30p 25.00p 25.00p 6039
15/11/2022 25.00p 25.35p 24.50p 25.00p 5056
14/11/2022 25.00p 25.39p 24.50p 25.00p 42974
11/11/2022 25.00p 25.90p 24.40p 25.00p 11358
10/11/2022 25.00p 25.50p 24.33p 25.00p 12933
09/11/2022 25.50p 25.50p 25.00p 25.00p 45379
08/11/2022 25.50p 25.60p 25.10p 25.60p 6335
07/11/2022 26.50p 27.00p 25.00p 25.50p 60577
04/11/2022 26.50p 26.50p 26.00p 26.50p 19259
03/11/2022 27.25p 27.25p 26.05p 26.50p 114061
02/11/2022 24.00p 27.99p 23.25p 27.25p 398225
01/11/2022 24.00p 25.00p 23.15p 24.00p 77469
31/10/2022 24.50p 24.67p 24.00p 24.00p 30930
28/10/2022 25.00p 25.00p 24.00p 24.50p 31298
27/10/2022 25.50p 26.00p 24.10p 25.00p 64327
26/10/2022 25.50p 25.50p 25.01p 25.50p 14840
25/10/2022 25.50p 25.50p 25.01p 25.50p 56769
24/10/2022 25.50p 25.50p 25.00p 25.50p 43746
21/10/2022 25.50p 25.64p 25.00p 25.50p 10157
20/10/2022 26.00p 26.40p 24.35p 25.50p 62848
19/10/2022 26.50p 26.50p 25.25p 26.00p 25426
18/10/2022 26.50p 26.50p 26.01p 26.50p 37845
17/10/2022 26.50p 27.00p 26.00p 26.50p 24353
14/10/2022 26.50p 26.60p 26.05p 26.50p 4323
13/10/2022 26.50p 26.50p 26.01p 26.50p 8951
12/10/2022 26.50p 26.70p 26.00p 26.50p 64511
11/10/2022 26.50p 26.70p 26.00p 26.50p 14611
10/10/2022 27.50p 28.20p 26.01p 26.50p 48004
07/10/2022 27.50p 30.00p 27.00p 27.50p 173130
06/10/2022 26.00p 26.00p 25.00p 26.00p 82112
05/10/2022 26.00p 26.00p 25.60p 26.00p 2315
04/10/2022 26.00p 26.00p 25.70p 26.00p 3844
03/10/2022 28.00p 29.00p 25.10p 26.00p 112437
30/09/2022 28.00p 28.00p 27.04p 28.00p 5397
29/09/2022 28.50p 28.80p 27.00p 28.00p 10193
28/09/2022 28.50p 28.89p 27.35p 28.50p 20454
27/09/2022 28.50p 29.40p 27.35p 28.50p 9581
26/09/2022 28.50p 28.80p 27.00p 27.00p 13024
23/09/2022 28.50p 28.89p 27.00p 28.50p 72448
22/09/2022 27.00p 28.50p 26.00p 28.50p 123288
21/09/2022 27.00p 28.00p 26.35p 27.00p 3797
20/09/2022 27.00p 28.00p 27.00p 27.00p 1377
19/09/2022 27.00p 27.10p 26.35p 27.00p 22879
16/09/2022 27.00p 27.10p 26.35p 27.00p 22879
15/09/2022 27.00p 27.75p 26.32p 27.00p 10881
14/09/2022 27.00p 27.40p 26.32p 27.00p 5380
13/09/2022 27.00p 27.48p 26.25p 27.00p 64673
12/09/2022 28.50p 28.50p 26.32p 27.00p 50514
09/09/2022 28.50p 28.50p 27.40p 28.50p 15880
08/09/2022 29.00p 29.00p 27.20p 28.50p 25996
07/09/2022 29.50p 29.98p 28.25p 29.00p 108665
06/09/2022 28.00p 30.00p 27.43p 30.00p 141043
05/09/2022 28.00p 29.00p 27.40p 28.00p 44199
02/09/2022 25.50p 29.00p 25.50p 28.00p 203461
01/09/2022 27.00p 27.00p 25.25p 25.50p 44227
31/08/2022 27.00p 27.00p 26.20p 27.00p 48905
30/08/2022 27.00p 27.33p 26.31p 27.00p 2343
29/08/2022 27.00p 27.80p 26.48p 27.00p 33153
26/08/2022 27.00p 27.80p 26.48p 27.00p 33153
25/08/2022 25.50p 27.80p 25.50p 27.00p 206357
24/08/2022 26.00p 26.00p 25.31p 25.50p 38181
23/08/2022 26.50p 26.50p 25.25p 26.00p 18063
22/08/2022 27.00p 27.49p 26.00p 26.50p 45100
19/08/2022 27.00p 27.74p 26.55p 27.00p 55956
18/08/2022 26.50p 28.00p 26.50p 27.00p 35333
17/08/2022 26.50p 26.59p 26.50p 26.50p 40158
16/08/2022 26.50p 28.00p 26.50p 26.50p 9021
15/08/2022 26.00p 28.00p 25.30p 26.50p 75963
12/08/2022 26.00p 27.00p 25.20p 26.00p 83909
11/08/2022 26.50p 26.57p 25.00p 26.00p 87802
10/08/2022 26.50p 26.60p 26.01p 26.50p 22544
09/08/2022 26.50p 27.00p 26.00p 26.50p 122643
08/08/2022 26.50p 26.82p 25.80p 26.50p 9395
05/08/2022 26.50p 26.84p 26.25p 26.50p 61021
04/08/2022 26.50p 26.82p 26.00p 26.50p 91112
03/08/2022 26.75p 27.40p 26.30p 26.50p 106110
02/08/2022 27.75p 28.44p 26.37p 26.75p 105740
01/08/2022 27.50p 28.50p 26.00p 27.75p 254258
29/07/2022 28.25p 28.50p 27.00p 27.75p 216142
28/07/2022 28.50p 28.50p 28.00p 28.25p 58396
27/07/2022 29.50p 29.75p 28.00p 28.50p 84520
26/07/2022 30.50p 30.50p 29.00p 29.50p 43339
25/07/2022 30.50p 30.50p 30.31p 30.50p 25269
22/07/2022 31.00p 31.00p 30.00p 30.50p 70855
21/07/2022 31.00p 31.00p 30.62p 31.00p 9805
20/07/2022 31.00p 31.75p 30.00p 31.00p 138026
19/07/2022 31.50p 31.50p 30.00p 30.50p 302172
18/07/2022 31.50p 31.50p 30.10p 31.50p 23251
15/07/2022 31.50p 33.00p 30.05p 31.50p 144314
14/07/2022 31.50p 33.00p 30.36p 31.50p 56931
13/07/2022 30.00p 31.95p 30.00p 31.50p 233640
12/07/2022 28.00p 30.75p 28.00p 30.00p 181595
11/07/2022 28.00p 28.25p 27.16p 28.00p 9972
08/07/2022 28.00p 28.00p 27.10p 28.00p 34414
07/07/2022 30.50p 30.50p 27.35p 28.00p 169568
06/07/2022 30.50p 30.69p 30.50p 30.50p 6535
05/07/2022 29.00p 32.80p 29.00p 30.50p 307920
04/07/2022 28.50p 29.00p 27.45p 29.00p 128431
01/07/2022 29.00p 29.00p 27.15p 28.00p 236042
30/06/2022 27.75p 27.80p 27.50p 27.75p 62194
29/06/2022 27.75p 27.92p 27.58p 27.75p 21451
28/06/2022 27.50p 28.00p 27.22p 27.75p 92101
27/06/2022 28.50p 28.80p 27.21p 27.50p 70159
24/06/2022 28.50p 29.10p 28.11p 28.50p 119213
23/06/2022 28.50p 28.88p 28.30p 28.50p 26603
22/06/2022 29.50p 30.00p 28.50p 28.50p 93369
21/06/2022 29.50p 29.90p 29.50p 29.50p 10395
20/06/2022 29.50p 29.98p 29.25p 29.50p 171519
17/06/2022 32.00p 32.00p 29.20p 29.20p 88091
16/06/2022 32.50p 32.50p 31.00p 32.00p 14004
15/06/2022 32.50p 32.50p 32.02p 32.50p 5339
14/06/2022 32.50p 32.50p 32.02p 32.50p 2216
13/06/2022 33.50p 33.50p 32.00p 32.50p 74376
10/06/2022 34.00p 34.00p 33.36p 34.00p 34160
09/06/2022 34.00p 34.00p 33.78p 34.00p 738
08/06/2022 34.00p 34.00p 33.50p 34.00p 10509
07/06/2022 33.50p 34.00p 33.36p 34.00p 17341
06/06/2022 33.50p 33.80p 33.00p 33.50p 21911
03/06/2022 33.50p 33.88p 33.41p 33.50p 21206
02/06/2022 33.50p 33.88p 33.41p 33.50p 21206
01/06/2022 33.50p 33.88p 33.41p 33.50p 21206
31/05/2022 33.50p 34.25p 33.10p 33.50p 136769
30/05/2022 35.50p 36.10p 33.10p 33.50p 306712
27/05/2022 36.00p 36.00p 34.10p 35.50p 52213
26/05/2022 36.00p 36.00p 35.98p 36.00p 1750
25/05/2022 36.00p 36.00p 35.04p 36.00p 24083
24/05/2022 36.00p 36.00p 35.25p 36.00p 2312
23/05/2022 36.00p 36.78p 35.51p 36.00p 89293
20/05/2022 35.50p 37.00p 35.12p 36.00p 168609
19/05/2022 36.50p 36.50p 35.11p 35.50p 50190
18/05/2022 36.50p 39.00p 35.75p 36.50p 450907
17/05/2022 36.50p 37.55p 36.50p 36.50p 24514
16/05/2022 36.50p 37.00p 35.36p 36.50p 98876
13/05/2022 36.50p 37.45p 35.06p 36.50p 47997
12/05/2022 39.00p 39.00p 35.00p 36.50p 104954
11/05/2022 39.00p 39.00p 39.00p 39.00p 0
10/05/2022 39.00p 39.00p 38.00p 39.00p 17598
09/05/2022 38.50p 39.00p 38.04p 39.00p 60985
06/05/2022 41.00p 41.70p 38.20p 38.50p 463570
05/05/2022 38.00p 44.50p 38.00p 41.00p 638433
04/05/2022 38.00p 38.98p 37.85p 38.00p 12553
03/05/2022 38.00p 39.00p 37.00p 38.00p 7675
02/05/2022 36.50p 39.00p 36.50p 38.00p 56642
29/04/2022 36.50p 39.00p 36.50p 38.00p 56642
28/04/2022 36.50p 37.85p 35.50p 36.50p 17517
27/04/2022 36.50p 37.68p 35.79p 36.50p 12511
26/04/2022 36.50p 36.50p 35.50p 36.50p 17158
25/04/2022 38.00p 38.00p 35.45p 36.50p 77724
22/04/2022 38.00p 38.48p 37.04p 38.00p 72463
21/04/2022 38.00p 38.77p 37.33p 38.00p 122803
20/04/2022 35.00p 39.00p 35.00p 38.00p 156343
19/04/2022 37.00p 37.00p 34.45p 35.00p 193959

*Close Price adjusted for both dividends and splits