ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/06/2020 135.00p 135.00p 125.75p 130.00p 43676
10/06/2020 135.00p 140.00p 131.00p 135.00p 23031
09/06/2020 135.00p 137.50p 132.00p 135.00p 9276
08/06/2020 137.50p 138.25p 131.00p 135.00p 38554
05/06/2020 130.00p 139.00p 130.00p 135.00p 56808
04/06/2020 130.00p 133.50p 125.00p 128.00p 76635
03/06/2020 127.50p 134.00p 125.05p 130.00p 49408
02/06/2020 135.00p 140.00p 125.00p 127.50p 89635
29/05/2020 135.00p 136.50p 130.00p 135.00p 10718
28/05/2020 135.00p 139.00p 135.00p 137.50p 54940
27/05/2020 145.00p 146.69p 135.00p 140.00p 75022
26/05/2020 150.00p 152.50p 141.50p 145.00p 25030
25/05/2020 150.00p 153.98p 145.00p 151.00p 38539
22/05/2020 150.00p 153.98p 145.00p 151.00p 38539
21/05/2020 150.00p 150.00p 146.25p 150.00p 3113
20/05/2020 150.00p 152.00p 140.10p 150.00p 21888
19/05/2020 150.00p 150.20p 145.50p 150.00p 9440
18/05/2020 145.00p 152.50p 145.00p 150.00p 22290
15/05/2020 145.00p 150.00p 143.50p 145.00p 26390
14/05/2020 145.00p 153.50p 141.00p 145.00p 54911
13/05/2020 155.00p 155.00p 141.00p 145.00p 45903
12/05/2020 159.00p 159.00p 155.00p 157.50p 47474
11/05/2020 166.00p 168.40p 155.00p 159.00p 45525
08/05/2020 147.50p 173.50p 147.50p 166.00p 432653
07/05/2020 147.50p 173.50p 147.50p 166.00p 432653
06/05/2020 141.00p 145.00p 138.00p 141.00p 15745
05/05/2020 140.00p 142.70p 135.50p 141.00p 21684
04/05/2020 145.00p 145.00p 135.10p 140.00p 11904
01/05/2020 142.50p 145.00p 135.00p 145.00p 49628
30/04/2020 145.00p 149.80p 140.10p 145.00p 30824
29/04/2020 150.00p 150.00p 145.00p 145.00p 36922
28/04/2020 155.00p 155.80p 148.00p 150.00p 22003
27/04/2020 140.00p 158.00p 138.75p 155.00p 104571
24/04/2020 137.50p 144.80p 137.00p 140.00p 25561
23/04/2020 132.50p 139.90p 131.11p 137.50p 43723
22/04/2020 131.50p 137.00p 129.35p 132.50p 16997
21/04/2020 138.50p 138.50p 126.50p 131.50p 37046
20/04/2020 146.50p 151.00p 135.00p 138.50p 23630
17/04/2020 142.50p 157.50p 140.50p 149.00p 79162
16/04/2020 145.00p 149.50p 140.00p 142.50p 11197
15/04/2020 160.00p 165.00p 137.98p 145.00p 96144
14/04/2020 173.00p 174.80p 157.70p 160.00p 179013
13/04/2020 147.50p 179.00p 145.15p 173.00p 400660
10/04/2020 147.50p 179.00p 145.15p 173.00p 400660
09/04/2020 147.50p 179.00p 145.15p 173.00p 400660
08/04/2020 122.50p 150.00p 122.11p 146.00p 282159
07/04/2020 113.50p 130.00p 113.50p 130.00p 204870
06/04/2020 105.00p 110.00p 102.50p 109.00p 36798
03/04/2020 95.00p 110.00p 95.00p 105.00p 109574
02/04/2020 95.00p 98.80p 90.00p 95.00p 39278
01/04/2020 99.00p 100.60p 92.00p 95.00p 32160
31/03/2020 95.00p 103.00p 90.00p 99.00p 52037
30/03/2020 105.00p 105.00p 91.11p 95.00p 122921
27/03/2020 105.00p 105.00p 101.11p 105.00p 12489
26/03/2020 110.00p 110.00p 102.20p 105.00p 59659
25/03/2020 100.00p 115.00p 100.00p 110.00p 111101
24/03/2020 75.50p 128.57p 71.00p 100.00p 378848
23/03/2020 80.00p 80.00p 71.00p 75.50p 29102
20/03/2020 82.50p 84.00p 80.55p 82.50p 26449
19/03/2020 80.00p 85.00p 75.10p 82.50p 44896
18/03/2020 82.50p 83.00p 75.00p 77.50p 70997
17/03/2020 90.00p 90.00p 80.00p 83.00p 33980
16/03/2020 96.00p 96.00p 84.60p 90.00p 70720
13/03/2020 96.00p 102.50p 92.50p 97.50p 59093
12/03/2020 106.00p 107.50p 91.60p 96.00p 57011
11/03/2020 106.00p 107.60p 102.40p 106.00p 4435
10/03/2020 105.00p 109.00p 101.20p 106.00p 34069
09/03/2020 105.00p 108.91p 100.00p 105.00p 82609
06/03/2020 115.00p 116.49p 106.00p 112.00p 100478
05/03/2020 126.50p 127.00p 110.00p 115.00p 86251
04/03/2020 126.50p 127.42p 124.50p 126.50p 2898
03/03/2020 121.50p 130.00p 121.50p 126.50p 40527
02/03/2020 132.50p 135.00p 118.35p 121.50p 157928
28/02/2020 137.50p 138.00p 130.00p 132.50p 70454
27/02/2020 144.00p 144.00p 135.00p 140.00p 51510
26/02/2020 151.50p 152.00p 142.51p 144.00p 60120
25/02/2020 149.50p 159.00p 149.40p 151.50p 77800
24/02/2020 149.50p 153.00p 141.10p 149.50p 208179
21/02/2020 136.50p 143.00p 135.00p 142.50p 72934
20/02/2020 138.00p 138.00p 135.00p 136.50p 41443
19/02/2020 140.50p 142.19p 136.50p 138.00p 19544
18/02/2020 144.00p 145.00p 135.60p 140.50p 149035
17/02/2020 152.50p 160.00p 140.00p 144.00p 81936
14/02/2020 147.50p 149.50p 142.50p 145.00p 21953
13/02/2020 147.50p 149.50p 145.00p 147.50p 41219
12/02/2020 151.00p 154.00p 146.00p 147.50p 35826
11/02/2020 144.00p 154.00p 142.00p 151.00p 128827
10/02/2020 150.00p 152.49p 142.50p 144.00p 33160
07/02/2020 153.00p 155.05p 145.10p 150.00p 113270
06/02/2020 144.00p 165.00p 140.00p 153.00p 260567
05/02/2020 142.50p 147.60p 140.35p 144.00p 36708
04/02/2020 137.50p 143.90p 135.00p 142.50p 117492
03/02/2020 145.00p 145.00p 136.75p 137.50p 74113
31/01/2020 153.50p 153.50p 145.00p 145.00p 52462
30/01/2020 154.50p 154.50p 151.00p 153.50p 7944
29/01/2020 162.50p 162.50p 151.90p 154.50p 68075
28/01/2020 156.00p 164.75p 152.80p 162.50p 83021
27/01/2020 165.50p 165.50p 155.00p 156.00p 78411
24/01/2020 167.50p 167.90p 164.82p 165.50p 23721
23/01/2020 170.50p 170.80p 165.51p 167.50p 49132
22/01/2020 162.50p 178.00p 160.05p 170.50p 219098
21/01/2020 153.50p 167.96p 152.00p 160.00p 183311
20/01/2020 145.50p 152.20p 143.00p 151.00p 110225
17/01/2020 136.00p 148.50p 131.11p 145.50p 205571
16/01/2020 136.00p 136.00p 132.00p 136.00p 13613
15/01/2020 138.50p 140.00p 131.11p 136.00p 16098
14/01/2020 136.00p 138.50p 132.50p 138.50p 56559
13/01/2020 137.50p 137.50p 135.00p 136.00p 24024
10/01/2020 137.50p 137.50p 137.00p 137.50p 3445
09/01/2020 141.50p 141.50p 135.00p 137.50p 17632
08/01/2020 141.50p 142.20p 137.00p 141.50p 39784
07/01/2020 146.00p 146.00p 138.07p 141.50p 31846
06/01/2020 144.00p 146.49p 141.25p 146.00p 43893
03/01/2020 149.00p 149.00p 140.40p 144.00p 64546
02/01/2020 148.50p 151.90p 141.11p 149.00p 46243
01/01/2020 139.00p 155.00p 139.00p 148.50p 53623
31/12/2019 139.00p 155.00p 139.00p 148.50p 53623
30/12/2019 136.50p 141.24p 133.90p 139.00p 41757
27/12/2019 132.50p 142.49p 132.50p 136.50p 62451
26/12/2019 133.50p 134.00p 130.00p 132.50p 7087
25/12/2019 133.50p 134.00p 130.00p 132.50p 7087
24/12/2019 133.50p 134.00p 130.00p 132.50p 7087
23/12/2019 130.00p 134.50p 126.85p 133.50p 40343
20/12/2019 130.00p 135.00p 126.00p 130.00p 20577
19/12/2019 130.00p 135.00p 126.00p 130.00p 154599
18/12/2019 122.50p 144.00p 122.50p 130.00p 364814
17/12/2019 137.50p 138.49p 122.50p 122.50p 169156
16/12/2019 121.50p 141.41p 120.75p 137.50p 558084
13/12/2019 121.50p 122.60p 121.00p 121.50p 40295
12/12/2019 126.50p 126.50p 120.00p 121.50p 132603
11/12/2019 126.50p 129.00p 124.00p 126.50p 7445
10/12/2019 137.50p 137.50p 125.00p 126.50p 54212
09/12/2019 141.00p 145.00p 135.00p 137.50p 34759
06/12/2019 128.00p 143.80p 128.00p 141.00p 67296
05/12/2019 128.00p 130.00p 126.51p 128.00p 3468
04/12/2019 136.00p 136.00p 127.00p 130.00p 13267
03/12/2019 136.00p 136.80p 132.40p 136.00p 2600
02/12/2019 136.00p 137.50p 132.40p 136.00p 1393
29/11/2019 129.00p 138.80p 129.00p 136.00p 24908
28/11/2019 129.00p 132.60p 128.21p 129.00p 23361
27/11/2019 129.00p 132.60p 127.00p 129.00p 17034
26/11/2019 123.50p 132.00p 122.11p 129.00p 71615
25/11/2019 132.50p 132.50p 119.05p 123.50p 181845
22/11/2019 129.00p 139.94p 129.00p 132.50p 42667
21/11/2019 127.50p 132.00p 127.50p 129.00p 10003
20/11/2019 131.50p 131.92p 127.50p 127.50p 8670
19/11/2019 134.00p 134.00p 130.00p 131.50p 6403
18/11/2019 122.50p 137.60p 120.00p 134.00p 57001
15/11/2019 122.50p 124.00p 120.00p 122.50p 4300
14/11/2019 126.50p 126.50p 120.00p 122.50p 9752
13/11/2019 126.50p 126.50p 126.49p 126.50p 900
12/11/2019 127.50p 127.50p 123.00p 126.50p 16790
11/11/2019 127.50p 127.50p 125.00p 127.50p 10558
08/11/2019 127.50p 128.50p 125.00p 127.50p 1915
07/11/2019 127.50p 130.00p 125.00p 127.50p 9939
06/11/2019 133.50p 133.50p 125.50p 127.50p 26666
05/11/2019 133.50p 137.00p 130.35p 133.50p 14065
04/11/2019 133.50p 136.00p 127.30p 133.50p 61547
01/11/2019 122.50p 134.95p 121.10p 133.50p 62464
31/10/2019 127.00p 127.00p 121.00p 122.50p 29351
30/10/2019 127.00p 128.80p 115.76p 127.00p 246276
29/10/2019 132.50p 132.50p 126.05p 127.00p 39197
28/10/2019 138.50p 138.50p 128.00p 131.00p 43337
25/10/2019 146.50p 147.49p 132.00p 138.50p 99130
24/10/2019 146.50p 152.00p 143.51p 146.50p 36026
23/10/2019 140.00p 151.86p 140.00p 146.50p 49652
22/10/2019 136.00p 136.50p 132.00p 136.00p 773
21/10/2019 147.50p 147.50p 133.00p 136.00p 31558
18/10/2019 136.00p 154.00p 135.00p 147.50p 131104
17/10/2019 140.00p 147.00p 132.00p 136.00p 151144
16/10/2019 126.00p 145.00p 122.02p 140.00p 190492
15/10/2019 140.00p 142.24p 110.00p 126.00p 406336
14/10/2019 171.00p 172.00p 140.00p 142.50p 135960
11/10/2019 171.00p 172.00p 167.00p 167.00p 50250
10/10/2019 167.50p 171.00p 165.13p 171.00p 59899
09/10/2019 170.00p 170.00p 165.00p 167.50p 28922
08/10/2019 180.00p 180.00p 166.00p 170.00p 45249
07/10/2019 182.50p 184.80p 175.00p 180.00p 51160
04/10/2019 167.50p 187.99p 155.00p 182.50p 436911
03/10/2019 211.50p 211.50p 165.00p 168.00p 639157
02/10/2019 297.50p 297.50p 205.00p 206.00p 857155
01/10/2019 250.00p 272.00p 250.00p 270.00p 242272
30/09/2019 232.50p 255.00p 230.00p 250.00p 197380
27/09/2019 215.00p 235.00p 215.00p 232.50p 61455
26/09/2019 200.00p 224.90p 197.50p 215.00p 492938
25/09/2019 202.50p 205.00p 188.50p 200.00p 63840
24/09/2019 202.50p 209.25p 197.49p 202.50p 60330
23/09/2019 202.50p 206.70p 196.00p 202.50p 15120
20/09/2019 200.00p 210.00p 195.00p 202.50p 46238
19/09/2019 197.50p 205.00p 197.50p 205.00p 34192
18/09/2019 205.00p 209.00p 197.60p 200.00p 96041
17/09/2019 201.00p 205.50p 200.00p 205.00p 18027
16/09/2019 200.00p 210.00p 197.10p 205.00p 135183
13/09/2019 195.00p 204.16p 193.51p 195.00p 54798
12/09/2019 187.50p 198.00p 185.00p 195.00p 50404
11/09/2019 192.50p 194.89p 185.00p 190.00p 102425
10/09/2019 195.00p 204.00p 185.50p 195.00p 251507
09/09/2019 202.50p 211.90p 196.51p 200.00p 167738
06/09/2019 215.00p 217.00p 200.00p 200.50p 164917
05/09/2019 222.50p 223.90p 212.20p 215.00p 25756

*Close Price adjusted for both dividends and splits