ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/09/2019 222.50p 223.90p 212.20p 215.00p 25756
04/09/2019 232.50p 232.50p 221.10p 222.50p 73983
03/09/2019 236.00p 237.49p 230.00p 232.50p 48622
02/09/2019 240.00p 244.80p 235.51p 240.00p 51092
30/08/2019 246.00p 246.60p 238.60p 240.00p 46054
29/08/2019 214.00p 248.20p 214.00p 214.00p 213751
28/08/2019 212.50p 219.00p 210.25p 214.00p 66044
27/08/2019 211.00p 215.00p 209.51p 212.50p 17254
23/08/2019 211.00p 212.92p 211.00p 211.00p 8095
22/08/2019 211.00p 213.00p 208.50p 211.00p 17041
21/08/2019 198.50p 215.00p 198.50p 211.00p 55459
20/08/2019 202.50p 205.00p 197.00p 198.50p 9318
19/08/2019 201.00p 204.20p 197.88p 202.50p 13091
16/08/2019 197.00p 205.00p 196.00p 201.00p 41912
15/08/2019 207.50p 207.50p 192.50p 197.00p 72447
14/08/2019 210.00p 215.00p 205.15p 207.50p 62648
13/08/2019 215.00p 215.00p 203.00p 206.00p 27761
12/08/2019 204.00p 215.00p 200.00p 215.00p 130479
09/08/2019 202.50p 208.00p 202.00p 204.00p 21414
08/08/2019 198.50p 205.00p 197.00p 205.00p 76029
07/08/2019 203.50p 205.00p 196.00p 200.00p 160293
06/08/2019 216.00p 218.50p 204.00p 207.00p 64161
05/08/2019 230.00p 230.00p 206.00p 212.00p 183547
02/08/2019 235.00p 236.20p 225.50p 230.00p 22671
01/08/2019 234.00p 236.49p 230.00p 235.00p 10040
31/07/2019 233.50p 237.35p 231.00p 234.00p 26557
30/07/2019 235.00p 237.35p 228.51p 233.50p 29682
29/07/2019 230.00p 239.00p 226.00p 235.00p 82635
26/07/2019 230.00p 238.80p 220.00p 230.00p 75528
25/07/2019 235.00p 235.50p 230.00p 230.00p 24542
24/07/2019 235.00p 237.00p 233.10p 235.00p 10449
23/07/2019 227.50p 237.89p 227.50p 235.00p 18972
22/07/2019 240.00p 240.00p 225.00p 227.50p 30142
19/07/2019 244.00p 245.00p 235.00p 238.00p 43461
18/07/2019 257.50p 259.95p 241.60p 244.00p 55211
17/07/2019 245.00p 264.00p 240.65p 257.50p 113678
16/07/2019 240.00p 247.90p 231.00p 245.00p 92108
15/07/2019 237.50p 242.00p 232.10p 237.50p 25530
12/07/2019 242.50p 247.00p 226.00p 237.50p 115114
11/07/2019 270.00p 271.25p 240.00p 242.50p 284391
10/07/2019 255.00p 279.00p 255.00p 275.00p 224102
09/07/2019 240.00p 260.00p 240.00p 255.00p 188255
08/07/2019 225.00p 248.90p 222.61p 240.00p 120151
05/07/2019 230.00p 234.00p 216.00p 230.00p 84566
04/07/2019 240.00p 243.00p 225.00p 230.00p 64332
03/07/2019 243.50p 244.00p 230.00p 240.00p 59224
02/07/2019 243.50p 246.93p 241.00p 243.50p 28510
01/07/2019 216.00p 248.50p 216.00p 243.50p 201502
28/06/2019 192.50p 220.00p 185.00p 216.00p 166377
27/06/2019 202.50p 202.50p 190.11p 192.50p 75918
26/06/2019 206.00p 206.00p 200.00p 202.50p 33707
25/06/2019 206.00p 208.80p 202.00p 205.00p 53316
24/06/2019 206.00p 208.88p 202.00p 205.00p 34179
21/06/2019 207.50p 210.00p 202.50p 206.00p 87157
20/06/2019 220.00p 220.00p 201.15p 207.50p 297189
19/06/2019 237.50p 238.50p 216.51p 220.00p 181396
18/06/2019 242.50p 252.00p 236.10p 237.50p 80243
17/06/2019 250.00p 250.00p 241.11p 242.50p 38441
14/06/2019 235.00p 270.00p 232.00p 250.00p 209055
13/06/2019 232.50p 238.80p 221.00p 230.00p 99745
12/06/2019 245.00p 245.00p 232.50p 232.50p 29309
11/06/2019 232.50p 253.88p 228.26p 245.00p 90377
10/06/2019 255.00p 255.00p 226.51p 230.00p 171128
07/06/2019 262.50p 262.50p 234.22p 255.00p 380078
06/06/2019 275.00p 278.00p 260.00p 262.50p 73031
05/06/2019 295.00p 295.00p 265.00p 273.00p 249862
04/06/2019 305.00p 305.00p 286.51p 295.00p 149208
03/06/2019 305.00p 314.00p 290.00p 300.00p 75206
31/05/2019 295.00p 308.90p 295.00p 305.00p 35531
30/05/2019 300.00p 305.00p 291.00p 295.00p 50960
29/05/2019 313.50p 313.50p 295.00p 300.00p 42003
28/05/2019 310.00p 319.00p 305.00p 315.00p 1175822
24/05/2019 285.00p 315.00p 283.50p 305.00p 169201
23/05/2019 287.50p 292.00p 281.00p 285.00p 46380
22/05/2019 290.00p 292.49p 282.10p 287.50p 58229
21/05/2019 281.00p 295.00p 279.00p 290.00p 62192
20/05/2019 302.50p 302.50p 272.50p 280.00p 153609
17/05/2019 317.50p 325.00p 296.51p 302.50p 89520
16/05/2019 290.00p 320.00p 288.00p 317.00p 212708
15/05/2019 270.00p 295.00p 269.21p 290.00p 116939
14/05/2019 265.00p 275.00p 250.10p 272.00p 117901
13/05/2019 270.00p 275.00p 265.00p 265.00p 67743
10/05/2019 276.00p 278.00p 260.00p 270.00p 133781
09/05/2019 290.00p 293.90p 266.90p 276.00p 327241
08/05/2019 315.00p 315.00p 277.85p 293.00p 253473
07/05/2019 315.00p 324.00p 307.00p 307.50p 174843
03/05/2019 295.00p 320.00p 295.00p 315.00p 151522
02/05/2019 282.50p 300.00p 278.00p 295.00p 171930
01/05/2019 305.00p 308.50p 270.00p 280.00p 413439
30/04/2019 325.00p 330.00p 301.25p 310.00p 252281
29/04/2019 318.50p 335.00p 312.00p 325.00p 547424
26/04/2019 277.50p 325.00p 277.50p 310.00p 577603
25/04/2019 250.00p 262.00p 246.00p 262.00p 348903
24/04/2019 248.50p 255.00p 245.51p 253.00p 109725
23/04/2019 236.50p 254.00p 224.00p 248.50p 596688
18/04/2019 230.00p 237.00p 226.10p 236.50p 238355
17/04/2019 228.00p 241.45p 226.48p 230.00p 224942
16/04/2019 240.00p 240.00p 221.00p 226.50p 194494
15/04/2019 239.00p 253.00p 237.00p 237.00p 278464
12/04/2019 242.50p 261.96p 235.45p 237.00p 1112160
11/04/2019 214.00p 241.00p 214.00p 241.00p 653863
10/04/2019 224.00p 228.00p 200.84p 216.00p 767417
09/04/2019 172.50p 236.72p 163.01p 222.00p 1921697
08/04/2019 147.50p 171.90p 147.50p 171.00p 369549
05/04/2019 157.50p 159.49p 145.53p 147.50p 211350
04/04/2019 136.00p 165.00p 131.00p 154.00p 1104529
03/04/2019 123.00p 124.00p 111.11p 121.00p 177137
02/04/2019 125.50p 129.60p 117.75p 123.00p 291806
01/04/2019 102.50p 129.00p 101.60p 124.50p 628865
29/03/2019 91.00p 109.00p 90.51p 102.50p 310798
28/03/2019 75.50p 92.00p 75.50p 90.50p 592415
27/03/2019 71.50p 76.00p 71.50p 75.00p 43987
26/03/2019 73.50p 73.50p 71.10p 71.50p 12200
25/03/2019 75.50p 75.50p 72.00p 73.50p 29890
22/03/2019 75.50p 75.60p 74.00p 75.50p 30510
21/03/2019 76.50p 77.50p 74.10p 75.50p 126858
20/03/2019 75.50p 76.50p 75.00p 76.50p 140167
19/03/2019 75.50p 77.00p 74.11p 75.00p 70105
18/03/2019 72.50p 77.00p 71.35p 76.00p 220222
15/03/2019 71.50p 71.50p 68.06p 70.00p 36369
14/03/2019 72.50p 73.25p 66.96p 71.50p 392187
13/03/2019 72.50p 72.50p 66.10p 72.50p 106010
12/03/2019 81.50p 83.00p 74.00p 74.50p 186568
11/03/2019 80.50p 84.00p 78.13p 82.50p 58620
08/03/2019 76.50p 86.00p 75.51p 80.50p 405319
07/03/2019 79.50p 81.40p 75.30p 76.50p 119053
06/03/2019 80.50p 81.00p 75.10p 79.50p 135034
05/03/2019 76.50p 85.00p 75.00p 82.50p 357625
04/03/2019 56.00p 75.50p 56.00p 75.50p 2412190
01/03/2019 56.00p 57.90p 55.51p 56.00p 65313
28/02/2019 56.00p 57.90p 56.00p 56.00p 6950
27/02/2019 56.00p 59.00p 55.50p 56.00p 115935
26/02/2019 54.00p 58.00p 54.00p 56.00p 42001
25/02/2019 56.50p 58.00p 53.51p 54.00p 61578
22/02/2019 56.50p 57.00p 55.00p 56.50p 61239
21/02/2019 56.50p 57.00p 55.73p 56.50p 62073
20/02/2019 53.00p 58.50p 51.69p 56.50p 223186
19/02/2019 47.50p 50.00p 45.25p 47.50p 30941
18/02/2019 51.50p 51.50p 46.00p 47.50p 37632
15/02/2019 52.00p 52.25p 50.00p 51.50p 13095
14/02/2019 53.00p 53.00p 50.00p 52.00p 8077
13/02/2019 53.00p 53.00p 52.00p 53.00p 4343
12/02/2019 54.00p 54.00p 52.00p 53.00p 5235
11/02/2019 56.50p 56.90p 52.15p 54.00p 20967
08/02/2019 56.50p 56.90p 55.00p 56.50p 172
07/02/2019 57.50p 57.50p 55.00p 56.50p 27564
06/02/2019 58.50p 59.49p 55.50p 57.50p 43345
05/02/2019 58.50p 59.79p 56.00p 58.50p 11763
04/02/2019 58.50p 60.49p 56.50p 58.50p 38064
01/02/2019 58.00p 61.00p 57.00p 58.50p 23253
31/01/2019 51.50p 60.00p 51.50p 58.00p 138654
30/01/2019 51.50p 51.90p 51.50p 51.50p 2926
29/01/2019 51.50p 51.50p 49.11p 51.50p 18543
28/01/2019 51.50p 51.50p 49.51p 51.50p 12089
25/01/2019 51.50p 51.50p 50.26p 51.50p 3217
24/01/2019 51.50p 53.00p 50.22p 51.50p 37705
23/01/2019 50.50p 51.30p 49.00p 50.50p 32194
22/01/2019 50.50p 50.50p 49.00p 50.50p 3528
21/01/2019 51.50p 51.50p 49.10p 50.50p 12114
18/01/2019 49.50p 51.90p 49.50p 51.50p 6889
17/01/2019 50.00p 50.00p 47.11p 49.50p 152272
16/01/2019 50.00p 50.00p 48.50p 50.00p 4099
15/01/2019 50.00p 50.00p 48.00p 50.00p 21825
14/01/2019 50.00p 50.00p 48.72p 50.00p 21877
11/01/2019 50.00p 51.00p 48.60p 50.00p 14810
10/01/2019 50.00p 51.60p 48.40p 50.00p 11014
09/01/2019 50.50p 51.70p 48.40p 50.00p 21137
08/01/2019 49.00p 50.50p 48.40p 50.50p 6025
07/01/2019 51.50p 51.50p 48.00p 49.00p 26252
04/01/2019 50.00p 52.90p 49.00p 51.50p 30924
03/01/2019 48.50p 48.50p 48.10p 48.50p 107
02/01/2019 49.00p 50.00p 47.00p 48.50p 7737
31/12/2018 50.00p 50.00p 48.00p 49.00p 3556
28/12/2018 49.00p 49.40p 48.20p 49.00p 7200
27/12/2018 49.00p 49.00p 48.20p 49.00p 150
24/12/2018 49.00p 49.80p 48.00p 49.00p 21113
21/12/2018 50.00p 50.00p 47.00p 49.00p 54983
20/12/2018 54.00p 54.00p 47.62p 50.00p 33914
19/12/2018 54.00p 54.00p 53.00p 54.00p 3170
18/12/2018 54.00p 54.00p 53.00p 54.00p 5790
17/12/2018 54.00p 54.20p 53.00p 54.00p 4973
14/12/2018 52.00p 55.00p 52.00p 54.00p 50937
13/12/2018 53.00p 53.00p 50.00p 52.00p 21490
12/12/2018 53.00p 53.00p 52.00p 53.00p 27146
11/12/2018 53.00p 53.50p 53.00p 53.00p 300
10/12/2018 53.50p 53.50p 50.00p 53.00p 28983
07/12/2018 53.50p 53.89p 52.00p 53.50p 10831
06/12/2018 53.50p 54.00p 52.10p 53.50p 18058
05/12/2018 56.50p 56.50p 51.51p 53.50p 42905
04/12/2018 57.50p 57.50p 55.15p 56.50p 566
03/12/2018 56.50p 58.00p 55.00p 56.50p 22930
30/11/2018 55.50p 56.50p 55.02p 56.50p 23415
29/11/2018 56.50p 56.50p 53.21p 55.50p 39717
28/11/2018 56.50p 56.78p 55.05p 56.50p 2872
27/11/2018 57.50p 58.49p 55.00p 56.50p 16805
26/11/2018 58.50p 59.00p 56.00p 57.50p 8156
23/11/2018 58.50p 58.50p 58.50p 58.50p 0
22/11/2018 58.50p 60.00p 56.51p 58.50p 22501
21/11/2018 59.00p 60.00p 56.00p 58.50p 60523
20/11/2018 60.50p 60.50p 58.00p 59.00p 11606

*Close Price adjusted for both dividends and splits