ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/04/2022 37.00p 37.69p 36.60p 37.00p 52068
15/04/2022 37.00p 37.69p 36.60p 37.00p 52068
14/04/2022 37.00p 37.69p 36.60p 37.00p 52068
13/04/2022 37.00p 37.69p 36.16p 37.00p 81713
12/04/2022 38.00p 39.00p 37.00p 37.00p 72557
11/04/2022 38.00p 39.25p 37.00p 38.00p 165215
08/04/2022 34.50p 40.00p 34.00p 38.00p 898076
07/04/2022 32.50p 35.00p 32.00p 34.50p 236027
06/04/2022 30.00p 33.40p 30.00p 32.50p 482040
05/04/2022 30.50p 30.80p 29.00p 30.00p 359961
04/04/2022 30.50p 31.00p 30.00p 30.50p 117810
01/04/2022 30.50p 31.00p 30.00p 31.00p 86299
31/03/2022 31.50p 31.50p 30.00p 30.50p 150921
30/03/2022 31.50p 31.98p 31.00p 31.50p 53404
29/03/2022 34.00p 34.00p 31.10p 31.50p 118645
28/03/2022 34.00p 34.00p 33.04p 34.00p 13584
25/03/2022 34.00p 34.70p 33.00p 34.00p 180398
24/03/2022 33.50p 34.70p 32.90p 34.00p 334417
23/03/2022 32.00p 34.00p 31.30p 33.50p 430088
22/03/2022 33.50p 34.00p 30.00p 33.00p 322330
21/03/2022 31.50p 34.75p 31.23p 33.50p 326114
18/03/2022 32.00p 32.00p 30.50p 31.50p 155873
17/03/2022 32.50p 36.00p 31.11p 32.00p 480508
16/03/2022 27.00p 33.80p 27.00p 32.50p 207715
15/03/2022 27.00p 27.60p 27.00p 27.00p 11164
14/03/2022 27.50p 30.00p 27.00p 27.00p 129184
11/03/2022 27.50p 27.50p 26.61p 27.50p 80863
10/03/2022 25.50p 29.70p 25.50p 27.50p 493080
09/03/2022 26.25p 26.45p 25.00p 25.50p 107319
08/03/2022 26.50p 26.70p 25.80p 26.25p 122063
07/03/2022 27.50p 27.50p 26.00p 26.50p 122816
04/03/2022 27.50p 28.50p 26.05p 27.50p 183180
03/03/2022 28.50p 29.00p 27.00p 27.75p 447283
02/03/2022 29.50p 29.50p 28.00p 28.50p 357318
01/03/2022 30.50p 30.50p 29.15p 29.50p 75537
28/02/2022 31.50p 32.00p 29.60p 30.50p 176187
25/02/2022 31.50p 32.50p 31.15p 32.50p 86233
24/02/2022 34.00p 34.00p 30.00p 31.50p 702980
23/02/2022 33.00p 34.95p 33.00p 34.50p 449694
22/02/2022 34.50p 34.50p 32.10p 33.00p 125640
21/02/2022 38.50p 39.00p 34.00p 34.50p 364374
18/02/2022 38.50p 38.50p 37.65p 38.50p 20785
17/02/2022 38.50p 39.00p 37.00p 38.50p 38403
16/02/2022 38.50p 39.50p 37.22p 38.50p 139205
15/02/2022 38.50p 38.72p 37.50p 38.50p 116715
14/02/2022 41.50p 42.90p 37.20p 38.50p 338500
11/02/2022 34.00p 42.20p 33.54p 41.50p 1349580
10/02/2022 35.00p 36.10p 33.00p 34.50p 702427
09/02/2022 31.00p 37.00p 30.00p 35.00p 2087574
08/02/2022 30.50p 31.40p 30.00p 31.30p 1119265
07/02/2022 31.50p 32.00p 29.00p 30.50p 2195298
04/02/2022 32.00p 33.00p 30.30p 31.50p 708338
03/02/2022 31.50p 32.75p 31.00p 32.00p 440688
02/02/2022 33.50p 33.50p 30.20p 31.50p 1509485
01/02/2022 33.00p 33.50p 32.00p 33.50p 116159
31/01/2022 33.50p 33.50p 32.15p 33.00p 103011
28/01/2022 34.00p 34.65p 33.00p 33.50p 204578
27/01/2022 34.50p 35.90p 32.21p 34.00p 307157
26/01/2022 31.75p 37.00p 31.55p 34.50p 812272
25/01/2022 34.50p 35.90p 31.50p 31.75p 946270
24/01/2022 38.50p 38.50p 34.00p 34.50p 707885
21/01/2022 41.50p 42.00p 37.50p 38.00p 417181
20/01/2022 39.50p 42.70p 39.50p 42.00p 1175028
19/01/2022 43.50p 44.60p 39.31p 40.00p 1098365
18/01/2022 37.50p 55.00p 37.50p 43.50p 4530791
17/01/2022 81.00p 81.00p 76.00p 77.50p 94519
14/01/2022 81.00p 81.00p 80.24p 81.00p 56129
13/01/2022 83.50p 83.89p 79.00p 81.00p 99687
12/01/2022 83.50p 84.00p 79.25p 80.00p 351561
10/01/2022 86.50p 88.00p 83.15p 84.50p 81240
07/01/2022 85.00p 88.00p 84.40p 86.50p 40303
06/01/2022 88.00p 89.80p 83.00p 85.00p 252726
05/01/2022 80.50p 90.00p 80.50p 88.00p 335991
04/01/2022 82.00p 83.80p 80.00p 80.50p 134507
03/01/2022 82.00p 83.00p 80.50p 82.00p 25448
31/12/2021 82.00p 83.00p 80.50p 82.00p 25448
30/12/2021 79.00p 82.75p 78.50p 82.00p 169321
29/12/2021 82.50p 82.75p 79.00p 79.00p 51404
28/12/2021 81.50p 82.50p 80.00p 82.50p 18488
27/12/2021 81.50p 82.50p 80.00p 82.50p 18488

*Close Price adjusted for both dividends and splits