ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/03/2021 114.75p 129.00p 107.00p 123.50p 622785
18/03/2021 111.00p 111.00p 107.00p 108.50p 58917
17/03/2021 111.00p 112.40p 107.55p 108.00p 190277
16/03/2021 102.50p 115.00p 102.00p 111.00p 322310
15/03/2021 102.00p 104.00p 100.61p 102.00p 143948
12/03/2021 101.00p 104.00p 96.00p 101.00p 480122
11/03/2021 101.00p 101.87p 98.00p 98.00p 22823
10/03/2021 101.00p 102.50p 97.00p 101.00p 128646
09/03/2021 102.00p 104.00p 98.00p 101.00p 109491
08/03/2021 102.50p 103.00p 96.00p 102.00p 343871
05/03/2021 102.00p 103.75p 100.00p 102.50p 246236
04/03/2021 107.00p 107.00p 100.00p 100.00p 301666
03/03/2021 102.50p 115.00p 101.20p 106.50p 416420
02/03/2021 107.00p 108.75p 100.05p 102.50p 138949
01/03/2021 111.00p 113.00p 105.00p 105.00p 134585
26/02/2021 112.50p 115.00p 107.00p 111.00p 144375
25/02/2021 112.50p 115.00p 110.10p 113.00p 132787
24/02/2021 112.50p 114.88p 110.13p 112.50p 181722
23/02/2021 114.50p 117.00p 109.00p 112.50p 47182
22/02/2021 119.50p 121.00p 112.00p 112.00p 434905
19/02/2021 115.00p 123.00p 113.10p 119.50p 214900
18/02/2021 122.50p 125.00p 113.00p 115.00p 348267
17/02/2021 122.50p 124.88p 119.76p 122.50p 101782
16/02/2021 122.50p 125.00p 120.13p 124.00p 147039
15/02/2021 128.50p 130.16p 120.00p 122.50p 233939
12/02/2021 116.00p 129.90p 115.00p 128.00p 616343
11/02/2021 110.00p 119.95p 110.00p 116.00p 436568
10/02/2021 107.50p 112.00p 106.00p 110.00p 155195
09/02/2021 112.50p 112.90p 106.00p 107.50p 153015
08/02/2021 112.50p 113.90p 110.00p 112.50p 150873
05/02/2021 102.00p 113.70p 100.00p 112.50p 426794
04/02/2021 103.50p 104.80p 101.00p 102.00p 270514
03/02/2021 106.00p 107.00p 103.00p 107.00p 91053
02/02/2021 106.00p 107.00p 105.00p 106.00p 69178
01/02/2021 106.00p 106.39p 105.20p 106.00p 76586
29/01/2021 111.50p 111.50p 105.95p 106.00p 113727
28/01/2021 113.50p 113.50p 100.00p 110.00p 683915
27/01/2021 118.50p 120.00p 111.00p 114.00p 154126
26/01/2021 123.50p 125.00p 115.11p 118.50p 238815
25/01/2021 125.50p 128.00p 122.00p 123.50p 82246
22/01/2021 125.50p 127.36p 123.10p 125.50p 80922
21/01/2021 126.00p 130.00p 120.00p 125.00p 365520
20/01/2021 133.50p 135.00p 122.15p 124.50p 357854
19/01/2021 133.00p 139.00p 131.50p 134.00p 198366
18/01/2021 129.00p 140.00p 127.50p 134.00p 442836
15/01/2021 117.00p 135.00p 115.50p 130.00p 705555
14/01/2021 116.50p 120.00p 113.25p 114.00p 180304
13/01/2021 114.50p 123.00p 111.10p 120.00p 259629
12/01/2021 107.00p 120.00p 105.00p 120.00p 526860
11/01/2021 107.00p 110.00p 105.00p 107.00p 260194
08/01/2021 108.50p 111.65p 105.00p 107.00p 622645
07/01/2021 102.50p 110.50p 99.80p 110.50p 507310
06/01/2021 95.00p 105.00p 92.06p 104.00p 781226
05/01/2021 95.00p 98.00p 92.00p 97.60p 254329
04/01/2021 82.50p 100.00p 82.00p 93.00p 703473
01/01/2021 82.50p 85.00p 79.51p 82.50p 72011
31/12/2020 82.50p 85.00p 79.51p 82.50p 72011
30/12/2020 82.50p 84.88p 80.00p 82.50p 33411
29/12/2020 82.50p 84.90p 79.33p 82.50p 215786
28/12/2020 82.50p 84.90p 80.00p 82.50p 14193
25/12/2020 82.50p 84.90p 80.00p 82.50p 14193
24/12/2020 82.50p 84.90p 80.00p 82.50p 14193
23/12/2020 78.50p 86.75p 77.00p 82.50p 141889
22/12/2020 82.00p 85.00p 78.50p 78.50p 78490
21/12/2020 81.50p 85.00p 74.25p 82.00p 209667
18/12/2020 74.50p 85.00p 74.50p 82.00p 687164
17/12/2020 75.00p 80.00p 72.00p 75.00p 270629
16/12/2020 72.50p 74.25p 70.00p 72.50p 253778
15/12/2020 77.50p 78.38p 71.11p 72.50p 530708
14/12/2020 80.50p 81.70p 76.00p 77.50p 103250
11/12/2020 76.50p 83.00p 75.45p 80.50p 356222
10/12/2020 76.50p 78.00p 76.50p 76.50p 9449
09/12/2020 76.50p 78.00p 76.50p 76.50p 49996
08/12/2020 81.00p 85.00p 75.00p 76.50p 152390
07/12/2020 81.00p 82.00p 80.00p 81.00p 113183
04/12/2020 81.00p 81.49p 80.00p 81.00p 38961
03/12/2020 81.00p 81.28p 78.11p 81.00p 64645
02/12/2020 81.00p 85.20p 80.00p 85.20p 32011
01/12/2020 82.50p 83.25p 78.00p 81.00p 157329
30/11/2020 82.50p 85.00p 81.55p 85.00p 106564
27/11/2020 82.50p 84.75p 80.30p 82.50p 40868
26/11/2020 86.00p 86.00p 80.25p 84.00p 115278
25/11/2020 77.50p 88.00p 73.40p 86.00p 476528
24/11/2020 85.00p 98.80p 75.75p 77.50p 841016
23/11/2020 97.00p 97.00p 93.00p 95.00p 44058
20/11/2020 97.00p 98.00p 95.08p 97.00p 12286
19/11/2020 97.00p 99.28p 95.00p 98.00p 47326
18/11/2020 97.00p 101.00p 95.25p 97.00p 30869
17/11/2020 96.50p 98.00p 95.25p 97.00p 31304
16/11/2020 95.50p 97.45p 93.60p 96.50p 32583
13/11/2020 94.50p 96.00p 93.60p 95.50p 22792
12/11/2020 95.50p 95.50p 93.50p 94.50p 20504
10/11/2020 106.50p 108.00p 95.25p 96.50p 139614
09/11/2020 90.50p 110.00p 90.10p 106.50p 320740
06/11/2020 90.00p 92.00p 88.10p 90.50p 95379
05/11/2020 90.00p 92.00p 88.08p 90.00p 64805
04/11/2020 90.00p 91.00p 87.00p 90.00p 29111
03/11/2020 91.00p 91.50p 86.46p 90.00p 47842
02/11/2020 95.00p 95.00p 88.50p 91.00p 50530
30/10/2020 95.00p 95.90p 91.10p 95.00p 18745
29/10/2020 96.00p 96.00p 92.00p 95.00p 2716
28/10/2020 95.00p 97.88p 92.55p 95.00p 38579
27/10/2020 92.50p 97.88p 91.25p 95.00p 19118
26/10/2020 92.50p 94.90p 90.50p 92.50p 87640
23/10/2020 93.50p 96.65p 92.50p 92.50p 1055
22/10/2020 93.50p 95.50p 92.45p 93.50p 9752
21/10/2020 93.50p 97.00p 91.20p 93.50p 43447
20/10/2020 93.50p 97.00p 91.10p 93.50p 9785
19/10/2020 93.50p 95.25p 88.00p 95.00p 21301
16/10/2020 93.50p 97.00p 91.85p 93.50p 90384
15/10/2020 93.50p 97.00p 91.85p 93.50p 2236
14/10/2020 93.50p 95.74p 91.10p 93.50p 11515
13/10/2020 93.50p 95.90p 91.00p 93.50p 36100
12/10/2020 93.50p 96.00p 92.57p 93.50p 63618
09/10/2020 97.10p 97.10p 90.75p 93.50p 129653
08/10/2020 98.00p 98.00p 95.00p 97.10p 59261
07/10/2020 98.00p 98.00p 96.00p 98.00p 541417
06/10/2020 97.50p 98.00p 96.50p 98.00p 45157
05/10/2020 97.00p 99.10p 94.10p 97.50p 18482
02/10/2020 96.50p 97.00p 93.10p 97.00p 45578
01/10/2020 87.50p 100.00p 87.50p 94.00p 67575
30/09/2020 86.50p 90.00p 85.11p 87.50p 33027
29/09/2020 87.50p 87.90p 83.00p 85.00p 26161
28/09/2020 91.00p 91.00p 86.00p 87.50p 10926
25/09/2020 91.00p 92.00p 87.00p 87.00p 3704
24/09/2020 91.00p 92.90p 87.12p 91.00p 34585
23/09/2020 87.50p 91.00p 86.11p 91.00p 30792
22/09/2020 85.50p 90.00p 80.51p 87.50p 73236
21/09/2020 86.50p 88.40p 83.00p 85.50p 30667
18/09/2020 84.00p 89.00p 83.00p 86.50p 89999
17/09/2020 85.50p 86.18p 81.12p 84.00p 29311
16/09/2020 87.50p 87.50p 78.55p 85.50p 386979
15/09/2020 92.50p 92.50p 85.00p 87.50p 130112
14/09/2020 96.00p 96.00p 90.51p 92.50p 43192
11/09/2020 96.00p 96.00p 92.51p 96.00p 9366
10/09/2020 92.50p 98.89p 92.00p 96.00p 59252
09/09/2020 90.00p 95.00p 85.00p 90.00p 23814
08/09/2020 87.50p 93.00p 85.00p 90.00p 100496
07/09/2020 92.50p 93.00p 86.50p 87.50p 123104
04/09/2020 95.00p 95.00p 90.10p 92.50p 75187
03/09/2020 96.50p 96.50p 92.50p 95.00p 15558
02/09/2020 98.40p 98.40p 95.00p 96.50p 44017
01/09/2020 98.40p 98.75p 96.80p 98.40p 90373
31/08/2020 100.90p 101.90p 96.00p 98.40p 130271
28/08/2020 100.90p 101.90p 96.00p 98.40p 130271
27/08/2020 100.90p 103.50p 98.51p 101.00p 22914
26/08/2020 102.50p 103.25p 97.50p 100.90p 101577
25/08/2020 104.00p 105.90p 100.00p 102.50p 54507
24/08/2020 104.00p 106.80p 101.11p 104.00p 32049
21/08/2020 107.50p 109.00p 101.11p 104.00p 121234
20/08/2020 112.50p 112.50p 102.00p 107.50p 62532
19/08/2020 112.50p 114.88p 110.10p 112.50p 3497
18/08/2020 112.50p 115.00p 111.00p 112.50p 23849
17/08/2020 115.00p 116.49p 109.42p 112.50p 77449
14/08/2020 115.00p 117.00p 111.51p 115.00p 24100
13/08/2020 115.00p 120.00p 111.00p 115.00p 6648
12/08/2020 115.00p 117.00p 111.00p 115.00p 3941
11/08/2020 114.00p 115.49p 110.00p 115.00p 50325
10/08/2020 116.50p 117.00p 110.00p 114.00p 31538
07/08/2020 116.50p 116.50p 116.32p 116.50p 7592
06/08/2020 118.50p 118.50p 115.00p 116.50p 58921
05/08/2020 122.50p 123.00p 115.00p 120.00p 43668
04/08/2020 122.50p 130.00p 116.50p 122.50p 13391
03/08/2020 122.50p 126.00p 117.11p 122.50p 37947
31/07/2020 120.00p 130.00p 116.50p 122.50p 43211
30/07/2020 115.00p 115.00p 110.00p 112.50p 16183
29/07/2020 117.50p 117.50p 111.00p 115.00p 33290
28/07/2020 116.00p 117.50p 114.51p 117.50p 54285
27/07/2020 121.50p 123.50p 111.10p 112.50p 86467
24/07/2020 126.00p 126.00p 118.25p 121.50p 36520
23/07/2020 126.00p 126.49p 125.00p 125.00p 11855
22/07/2020 127.50p 129.40p 124.90p 126.00p 62124
21/07/2020 139.25p 139.25p 126.50p 135.00p 109903
20/07/2020 139.25p 142.13p 133.50p 139.25p 13504
17/07/2020 140.00p 140.00p 133.83p 136.75p 10762
16/07/2020 140.00p 142.00p 136.50p 140.00p 15525
15/07/2020 145.00p 146.50p 135.00p 140.00p 42367
14/07/2020 142.50p 147.50p 137.50p 145.00p 25101
13/07/2020 142.50p 142.50p 137.50p 142.50p 6115
10/07/2020 142.50p 142.50p 136.55p 142.50p 6453
09/07/2020 140.00p 149.25p 136.50p 142.50p 14977
08/07/2020 142.50p 142.50p 136.50p 140.00p 9538
07/07/2020 142.50p 142.50p 138.00p 142.50p 1700
06/07/2020 141.50p 146.00p 137.25p 142.50p 11325
03/07/2020 144.00p 144.00p 138.60p 141.50p 7181
02/07/2020 144.00p 148.00p 138.60p 144.00p 23993
01/07/2020 144.00p 148.80p 138.60p 144.00p 11302
30/06/2020 144.00p 148.00p 140.25p 144.00p 12311
29/06/2020 145.00p 147.00p 136.00p 144.00p 73844
26/06/2020 136.50p 140.00p 133.00p 136.50p 5166
25/06/2020 135.00p 140.72p 130.41p 136.50p 46668
24/06/2020 132.50p 133.49p 126.20p 132.50p 8812
23/06/2020 132.50p 135.80p 128.75p 132.50p 15729
22/06/2020 132.50p 137.00p 128.50p 132.50p 9124
19/06/2020 132.50p 135.00p 126.50p 132.50p 28955
18/06/2020 139.00p 140.00p 131.11p 132.50p 68061
17/06/2020 142.50p 154.50p 135.22p 139.00p 122054
16/06/2020 125.00p 138.80p 125.00p 136.00p 86962
15/06/2020 130.00p 131.49p 121.11p 125.00p 41304
12/06/2020 130.00p 132.50p 126.00p 130.00p 23248

*Close Price adjusted for both dividends and splits