ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2021 81.50p 82.50p 80.00p 82.50p 18488
23/12/2021 81.00p 83.00p 79.00p 81.50p 157843
22/12/2021 81.00p 83.00p 79.00p 81.00p 79395
21/12/2021 75.50p 80.50p 75.50p 78.00p 186996
20/12/2021 75.50p 76.00p 74.40p 75.50p 151950
17/12/2021 76.50p 78.00p 75.00p 75.50p 257115
16/12/2021 78.00p 80.00p 75.11p 76.50p 191170
15/12/2021 83.00p 83.00p 77.30p 78.00p 245157
14/12/2021 87.50p 88.00p 80.91p 82.00p 504662
13/12/2021 89.00p 89.00p 86.00p 87.50p 129704
10/12/2021 87.00p 89.80p 87.00p 89.00p 188866
09/12/2021 93.00p 94.00p 86.00p 87.00p 129397
08/12/2021 93.00p 93.00p 92.00p 93.00p 34001
07/12/2021 93.00p 93.00p 92.00p 93.00p 22899
06/12/2021 93.50p 93.50p 92.00p 93.00p 13724
03/12/2021 93.50p 93.60p 92.00p 93.50p 43069
02/12/2021 95.00p 95.22p 90.00p 93.50p 214776
01/12/2021 95.00p 98.00p 94.40p 95.00p 116914
30/11/2021 97.00p 97.00p 92.25p 95.00p 87903
29/11/2021 97.50p 97.75p 96.00p 97.00p 395548
26/11/2021 98.50p 98.85p 94.35p 96.00p 135123
25/11/2021 101.50p 101.75p 98.25p 99.00p 201571
24/11/2021 102.00p 102.24p 101.13p 101.50p 14691
23/11/2021 106.50p 107.00p 101.25p 102.00p 42337
22/11/2021 105.50p 107.00p 105.50p 106.50p 106426
19/11/2021 109.00p 120.14p 105.00p 105.50p 1012996
18/11/2021 101.50p 108.98p 99.18p 104.00p 262022
17/11/2021 99.50p 100.00p 99.05p 99.50p 79075
16/11/2021 102.50p 103.00p 95.00p 99.50p 324429
15/11/2021 105.00p 105.00p 102.00p 102.50p 32812
12/11/2021 105.00p 105.00p 102.00p 105.00p 9269
11/11/2021 104.00p 105.00p 103.00p 105.00p 14210
10/11/2021 107.50p 107.50p 103.15p 104.00p 97154
09/11/2021 107.50p 107.50p 105.11p 107.50p 59966
08/11/2021 107.50p 107.68p 105.11p 107.50p 50862
05/11/2021 107.50p 107.80p 106.50p 107.50p 40825
04/11/2021 107.50p 108.28p 106.75p 107.50p 14315
03/11/2021 108.00p 108.50p 105.00p 105.00p 37671
02/11/2021 112.50p 113.00p 106.55p 108.00p 116215
01/11/2021 112.50p 113.49p 110.50p 112.50p 19307
29/10/2021 112.50p 112.50p 110.00p 112.50p 45468
28/10/2021 115.00p 115.00p 110.00p 112.50p 67847
27/10/2021 118.00p 120.00p 114.00p 115.50p 107839
26/10/2021 116.00p 119.60p 116.00p 118.00p 439586
25/10/2021 112.50p 116.00p 110.25p 114.00p 100634
22/10/2021 115.00p 117.60p 111.50p 112.50p 298053
21/10/2021 115.50p 116.93p 113.50p 115.00p 143063
20/10/2021 118.50p 118.80p 110.45p 114.00p 342779
19/10/2021 118.50p 119.25p 117.11p 118.50p 56997
18/10/2021 121.00p 124.60p 117.55p 118.50p 112024
15/10/2021 118.00p 123.00p 115.00p 116.50p 119452
14/10/2021 112.00p 121.00p 108.20p 118.00p 230248
13/10/2021 119.00p 122.00p 110.55p 112.00p 139656
12/10/2021 114.50p 127.67p 109.00p 118.00p 641530
11/10/2021 96.00p 135.00p 94.20p 115.50p 1988715
08/10/2021 92.50p 95.00p 91.00p 94.80p 43026
07/10/2021 92.50p 93.50p 91.25p 92.50p 64557
06/10/2021 93.00p 94.00p 91.00p 94.00p 64360
05/10/2021 93.00p 93.90p 92.55p 93.00p 3404
04/10/2021 93.00p 94.00p 92.00p 93.00p 36495
01/10/2021 96.50p 97.55p 92.00p 93.00p 103856
30/09/2021 93.00p 93.70p 91.00p 92.50p 81121
29/09/2021 91.50p 96.00p 90.00p 93.00p 198263
28/09/2021 94.00p 94.50p 90.45p 91.50p 289912
27/09/2021 94.00p 94.35p 93.00p 93.00p 75358
24/09/2021 93.00p 94.50p 90.60p 94.00p 275675
23/09/2021 96.00p 97.00p 91.80p 93.00p 65906
22/09/2021 96.00p 97.70p 93.50p 96.00p 75451
21/09/2021 96.00p 97.90p 95.07p 96.00p 88608
20/09/2021 98.00p 98.40p 93.37p 96.00p 69453
17/09/2021 99.00p 99.00p 96.08p 98.00p 48814
16/09/2021 99.00p 99.34p 98.99p 99.00p 104851
15/09/2021 100.50p 101.49p 98.37p 99.00p 15619
14/09/2021 98.00p 103.00p 96.70p 100.50p 103132
13/09/2021 101.50p 103.00p 96.25p 98.00p 28042
10/09/2021 102.00p 103.25p 100.00p 101.50p 130423
09/09/2021 106.00p 109.97p 101.00p 102.00p 78871
08/09/2021 107.50p 107.50p 105.02p 106.00p 31049
07/09/2021 107.50p 108.00p 105.00p 107.50p 8936
06/09/2021 107.50p 110.00p 105.61p 107.50p 36437
03/09/2021 103.50p 109.00p 103.25p 107.50p 127498
02/09/2021 103.50p 105.30p 103.25p 103.50p 47037
01/09/2021 103.50p 105.40p 102.10p 103.50p 48473
31/08/2021 105.00p 107.00p 100.00p 103.50p 25761
30/08/2021 105.00p 110.00p 100.50p 105.00p 17949
27/08/2021 105.00p 110.00p 100.50p 105.00p 17949
26/08/2021 105.00p 106.70p 100.00p 105.00p 42061
25/08/2021 105.00p 106.40p 102.02p 105.00p 15357
24/08/2021 106.50p 106.50p 100.00p 105.00p 31155
23/08/2021 106.50p 106.70p 103.67p 106.50p 8066
20/08/2021 106.50p 106.70p 103.65p 106.50p 9906
19/08/2021 106.50p 107.48p 103.33p 106.50p 38365
18/08/2021 107.25p 107.90p 103.25p 106.50p 6745
17/08/2021 109.00p 110.00p 104.50p 110.00p 14907
16/08/2021 109.00p 109.98p 105.00p 109.00p 12026
13/08/2021 109.00p 109.98p 105.51p 109.00p 12356
12/08/2021 109.00p 109.98p 108.11p 109.00p 16983
11/08/2021 110.25p 110.35p 106.00p 106.00p 73033
10/08/2021 115.00p 115.00p 109.00p 110.25p 99708
09/08/2021 109.00p 116.00p 108.25p 115.00p 172293
06/08/2021 100.00p 112.40p 99.75p 109.00p 395103
05/08/2021 100.00p 102.50p 98.00p 100.00p 16188
04/08/2021 102.50p 104.00p 98.25p 100.00p 75457
03/08/2021 103.50p 105.00p 100.00p 102.50p 10945
02/08/2021 104.00p 107.00p 98.11p 103.50p 34423
30/07/2021 104.00p 107.00p 100.00p 104.00p 14471
29/07/2021 104.00p 104.49p 104.00p 104.00p 6065
28/07/2021 104.00p 104.90p 100.75p 104.00p 29222
27/07/2021 104.00p 107.00p 102.40p 104.00p 16786
26/07/2021 104.00p 104.00p 102.21p 104.00p 7945
23/07/2021 103.00p 107.60p 99.66p 104.00p 33417
22/07/2021 103.00p 103.00p 100.00p 103.00p 15586
21/07/2021 102.00p 103.00p 100.00p 103.00p 68668
20/07/2021 100.60p 104.70p 98.00p 102.00p 68269
19/07/2021 102.50p 103.00p 97.51p 100.60p 153368
16/07/2021 102.50p 105.75p 100.50p 105.00p 225307
15/07/2021 103.50p 103.50p 101.11p 102.50p 9451
14/07/2021 104.50p 105.00p 102.00p 102.00p 21115
13/07/2021 104.50p 104.50p 104.05p 104.50p 7413
12/07/2021 104.50p 105.00p 104.03p 104.50p 10909
09/07/2021 107.00p 109.00p 104.23p 104.50p 23778
08/07/2021 110.00p 111.75p 103.00p 107.00p 279249
07/07/2021 111.50p 114.00p 108.00p 109.00p 54203
06/07/2021 111.50p 114.00p 111.50p 111.50p 44748
05/07/2021 111.50p 114.00p 110.41p 111.50p 97988
02/07/2021 109.00p 114.45p 107.61p 111.50p 101485
01/07/2021 107.00p 110.00p 106.50p 109.00p 237851
30/06/2021 105.50p 108.00p 104.00p 107.00p 157692
29/06/2021 109.00p 110.00p 102.50p 105.50p 288155
28/06/2021 108.50p 111.00p 107.35p 109.00p 95075
25/06/2021 108.50p 110.00p 106.00p 108.50p 195500
24/06/2021 114.50p 117.00p 107.75p 109.50p 226055
23/06/2021 117.50p 118.00p 113.51p 115.00p 70852
22/06/2021 123.50p 125.00p 115.25p 117.50p 101588
21/06/2021 123.50p 124.89p 122.00p 123.50p 104511
18/06/2021 117.50p 129.00p 117.50p 123.50p 137962
17/06/2021 117.50p 120.00p 117.50p 117.50p 27903
16/06/2021 117.50p 120.00p 117.25p 117.50p 6667
15/06/2021 117.50p 119.75p 117.00p 117.50p 150613
14/06/2021 116.50p 120.00p 114.00p 117.50p 185645
11/06/2021 108.50p 117.93p 105.00p 116.50p 257149
10/06/2021 109.50p 114.50p 105.00p 108.50p 217317
09/06/2021 123.50p 125.00p 90.00p 114.00p 2980653
08/06/2021 125.00p 125.50p 122.00p 123.50p 188298
07/06/2021 127.50p 127.50p 122.60p 126.00p 50378
04/06/2021 126.50p 130.00p 125.25p 127.50p 69398
03/06/2021 125.00p 128.00p 122.00p 126.50p 9407
02/06/2021 122.50p 127.50p 122.25p 125.00p 412379
01/06/2021 122.50p 124.75p 120.20p 122.50p 30019
31/05/2021 122.50p 126.35p 120.00p 122.50p 293189
28/05/2021 122.50p 126.35p 120.00p 122.50p 293189
27/05/2021 124.00p 124.00p 120.11p 122.50p 132520
26/05/2021 124.00p 125.80p 120.00p 124.00p 44476
25/05/2021 124.00p 127.80p 123.20p 127.00p 152167
24/05/2021 125.00p 128.00p 120.00p 124.00p 35490
21/05/2021 125.00p 127.89p 123.80p 125.00p 16637
20/05/2021 122.50p 127.50p 121.10p 125.00p 123668
19/05/2021 126.50p 126.50p 118.10p 121.50p 196044
18/05/2021 127.50p 128.65p 125.25p 127.50p 77617
17/05/2021 127.50p 129.88p 125.50p 127.50p 11725
14/05/2021 127.50p 129.88p 127.11p 127.50p 27874
13/05/2021 131.00p 131.00p 123.00p 127.50p 136074
12/05/2021 133.00p 133.70p 130.25p 132.00p 82123
11/05/2021 147.00p 147.00p 130.01p 133.00p 301427
10/05/2021 147.50p 149.00p 143.20p 147.00p 42452
07/05/2021 149.50p 150.14p 145.00p 147.50p 68911
06/05/2021 147.50p 153.78p 145.25p 148.50p 294969
05/05/2021 145.50p 153.20p 145.50p 147.50p 218767
04/05/2021 138.50p 150.00p 137.00p 145.50p 337049
03/05/2021 143.50p 143.80p 137.45p 138.50p 55307
30/04/2021 143.50p 143.80p 137.45p 138.50p 55307
29/04/2021 144.50p 148.50p 142.00p 143.50p 28797
28/04/2021 144.50p 146.25p 142.00p 144.50p 76584
27/04/2021 145.00p 147.10p 142.00p 144.50p 82076
26/04/2021 134.00p 148.89p 134.00p 145.00p 301236
23/04/2021 135.50p 138.00p 133.25p 135.50p 50677
22/04/2021 127.00p 140.00p 125.50p 135.50p 169748
21/04/2021 132.50p 132.70p 123.05p 126.00p 92311
20/04/2021 132.50p 135.00p 130.00p 132.50p 63613
19/04/2021 137.50p 140.00p 130.25p 132.50p 39914
16/04/2021 136.50p 140.00p 135.00p 137.50p 33251
15/04/2021 141.00p 142.80p 131.25p 133.00p 137961
14/04/2021 141.00p 144.00p 138.00p 141.00p 112706
13/04/2021 137.50p 143.75p 135.00p 139.50p 105768
12/04/2021 133.00p 147.40p 132.00p 137.50p 491618
09/04/2021 118.50p 134.98p 117.25p 133.00p 352446
08/04/2021 118.50p 121.83p 116.51p 121.00p 12605
07/04/2021 118.50p 122.00p 115.00p 115.00p 46829
06/04/2021 118.50p 121.65p 116.05p 120.00p 51159
05/04/2021 118.50p 120.20p 115.00p 118.50p 26474
02/04/2021 118.50p 120.20p 115.00p 118.50p 26474
01/04/2021 118.50p 120.20p 115.00p 118.50p 26474
31/03/2021 118.50p 120.70p 115.07p 118.50p 18455
30/03/2021 112.50p 121.25p 110.75p 118.50p 137984
29/03/2021 110.00p 115.00p 109.00p 112.00p 59664
26/03/2021 112.50p 115.00p 108.50p 110.00p 39000
25/03/2021 116.50p 117.48p 111.00p 115.00p 35682
24/03/2021 119.50p 124.00p 114.00p 116.50p 45206
23/03/2021 122.50p 123.00p 115.45p 119.50p 118031
22/03/2021 123.50p 125.00p 120.00p 122.50p 80988

*Close Price adjusted for both dividends and splits