ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/11/2018 60.50p 60.50p 59.10p 60.50p 6994
16/11/2018 60.50p 61.49p 60.50p 60.50p 2000
15/11/2018 61.50p 61.55p 59.30p 60.50p 12953
14/11/2018 61.50p 61.50p 60.00p 61.50p 2503
13/11/2018 61.50p 61.50p 60.21p 61.50p 20259
12/11/2018 61.50p 62.85p 60.51p 61.50p 5866
09/11/2018 61.00p 62.80p 61.00p 61.50p 14596
08/11/2018 61.00p 61.00p 59.00p 61.00p 28569
07/11/2018 60.50p 61.40p 59.00p 61.00p 34137
06/11/2018 60.50p 61.69p 58.51p 60.50p 12945
05/11/2018 60.50p 61.70p 58.51p 60.50p 5285
02/11/2018 60.50p 62.00p 58.51p 60.50p 11922
01/11/2018 55.50p 62.00p 54.15p 60.50p 61068
31/10/2018 55.50p 55.50p 54.00p 55.50p 6200
30/10/2018 56.00p 56.00p 53.10p 55.50p 2605
29/10/2018 56.00p 56.00p 55.00p 56.00p 16416
26/10/2018 56.00p 56.00p 51.00p 56.00p 9437
25/10/2018 56.00p 56.00p 55.63p 56.00p 2214
24/10/2018 56.00p 56.40p 55.10p 56.00p 3867
23/10/2018 56.00p 56.50p 55.63p 56.00p 10612
22/10/2018 56.00p 56.80p 55.00p 56.00p 7221
19/10/2018 56.00p 57.00p 55.00p 56.00p 24431
18/10/2018 62.00p 62.00p 55.25p 56.00p 33310
17/10/2018 58.00p 58.50p 56.00p 58.50p 11428
16/10/2018 58.00p 58.49p 54.00p 58.00p 2295
15/10/2018 58.00p 59.20p 56.00p 58.00p 33170
12/10/2018 53.50p 59.00p 53.50p 58.00p 27197
11/10/2018 56.00p 56.00p 52.00p 53.50p 17062
10/10/2018 65.00p 65.00p 56.00p 56.00p 47649
09/10/2018 65.00p 65.00p 62.10p 65.00p 3836
08/10/2018 63.50p 65.00p 62.10p 65.00p 10729
05/10/2018 63.50p 63.50p 62.00p 63.50p 7805
04/10/2018 63.50p 63.50p 62.00p 63.50p 963
03/10/2018 62.50p 63.50p 60.40p 63.50p 36822
02/10/2018 63.50p 64.00p 60.00p 62.50p 13871
01/10/2018 68.00p 68.00p 63.00p 63.50p 14510
28/09/2018 68.00p 70.00p 66.11p 68.00p 25079
27/09/2018 67.50p 68.00p 65.00p 68.00p 35680
26/09/2018 67.50p 70.00p 65.00p 67.50p 7974
25/09/2018 67.50p 67.50p 65.50p 67.50p 2361
24/09/2018 67.50p 67.70p 65.50p 67.50p 6054
21/09/2018 67.50p 67.80p 65.00p 67.50p 33826
20/09/2018 67.50p 68.00p 65.00p 67.50p 18730
19/09/2018 62.50p 70.00p 60.00p 66.00p 173289
18/09/2018 81.50p 81.50p 79.00p 81.00p 16521
17/09/2018 83.50p 83.50p 81.50p 81.50p 11798
14/09/2018 85.00p 85.00p 82.50p 83.50p 13035
13/09/2018 85.00p 85.99p 83.40p 85.00p 10135
12/09/2018 85.00p 85.00p 82.11p 85.00p 34470
11/09/2018 84.00p 84.00p 82.00p 83.00p 9302
10/09/2018 84.00p 84.00p 83.05p 84.00p 12714
07/09/2018 84.00p 84.00p 84.00p 84.00p 13148
06/09/2018 84.00p 84.00p 83.05p 84.00p 10056
05/09/2018 84.00p 84.00p 83.05p 84.00p 4127
04/09/2018 82.50p 84.00p 81.30p 82.00p 34224
03/09/2018 85.00p 85.00p 81.30p 82.50p 22323
31/08/2018 85.50p 86.40p 83.60p 85.00p 6680
30/08/2018 87.50p 87.50p 85.50p 85.50p 20000
29/08/2018 87.50p 89.00p 85.75p 87.50p 14700
28/08/2018 87.00p 89.00p 85.00p 87.50p 11200
24/08/2018 90.00p 90.00p 84.56p 87.00p 48809
23/08/2018 90.50p 91.00p 89.22p 90.00p 10910
22/08/2018 91.50p 92.40p 89.00p 90.00p 21585
21/08/2018 92.50p 92.50p 91.50p 91.50p 749
20/08/2018 92.50p 92.50p 90.50p 92.50p 3000
17/08/2018 93.00p 93.00p 91.00p 92.50p 18290
16/08/2018 93.00p 93.00p 91.00p 93.00p 3928
15/08/2018 94.00p 94.00p 93.10p 94.00p 7881
14/08/2018 94.00p 94.60p 94.00p 94.00p 1000
13/08/2018 94.00p 94.60p 94.00p 94.00p 1528
10/08/2018 93.50p 94.63p 93.20p 94.00p 11967
09/08/2018 93.50p 94.63p 92.12p 93.50p 1721
08/08/2018 93.50p 94.63p 92.12p 93.50p 2270
07/08/2018 94.50p 94.70p 92.00p 93.50p 24455
06/08/2018 95.00p 95.60p 94.10p 94.50p 5056
03/08/2018 95.00p 95.00p 94.00p 95.00p 3104
02/08/2018 93.00p 97.00p 93.00p 95.00p 58564
01/08/2018 94.00p 94.00p 89.00p 93.00p 203256
31/07/2018 94.50p 94.50p 93.12p 94.00p 1000
30/07/2018 94.50p 96.00p 93.10p 94.50p 27654
27/07/2018 94.50p 96.00p 93.25p 94.50p 19151
26/07/2018 94.50p 95.90p 93.10p 94.50p 10191
25/07/2018 94.50p 96.50p 92.00p 94.50p 6287
24/07/2018 95.00p 96.50p 93.10p 94.50p 24084
23/07/2018 93.50p 96.00p 93.10p 95.00p 42657
20/07/2018 93.50p 95.00p 93.10p 93.50p 10599
19/07/2018 93.50p 95.00p 93.15p 93.50p 14500
18/07/2018 97.00p 97.19p 93.10p 93.50p 56110
17/07/2018 97.00p 97.24p 95.61p 97.00p 106209
16/07/2018 97.00p 98.00p 96.00p 97.00p 43507
13/07/2018 98.50p 98.65p 95.00p 97.00p 1078365
12/07/2018 99.00p 101.49p 97.00p 98.50p 269851
11/07/2018 90.00p 101.00p 90.00p 99.00p 408883
10/07/2018 81.00p 81.40p 80.00p 81.00p 16285
09/07/2018 78.00p 82.00p 78.00p 81.00p 68054
06/07/2018 78.00p 80.00p 77.00p 78.00p 6624
05/07/2018 77.50p 79.00p 76.15p 78.00p 4000
04/07/2018 77.50p 78.00p 76.00p 77.50p 19348
03/07/2018 81.00p 81.00p 77.00p 77.50p 22244
02/07/2018 81.00p 81.00p 78.00p 81.00p 2731
29/06/2018 81.50p 81.50p 79.00p 81.00p 11066
28/06/2018 81.50p 82.10p 79.90p 81.50p 5672
27/06/2018 81.50p 82.70p 80.63p 81.50p 3545
26/06/2018 85.00p 85.00p 80.00p 81.50p 27987
25/06/2018 83.50p 87.00p 83.50p 85.00p 14469
22/06/2018 81.50p 84.80p 80.00p 83.50p 21144
21/06/2018 88.00p 88.00p 80.00p 81.50p 85039
20/06/2018 71.50p 89.10p 71.50p 88.00p 291997
19/06/2018 67.00p 71.90p 67.00p 71.00p 115728
18/06/2018 67.00p 67.70p 66.20p 67.00p 15843
15/06/2018 67.00p 67.76p 66.00p 67.00p 16507
14/06/2018 70.00p 70.00p 66.00p 67.00p 18099
13/06/2018 70.00p 70.00p 68.00p 70.00p 24238
12/06/2018 69.00p 70.00p 64.00p 70.00p 148820
11/06/2018 69.00p 69.00p 66.00p 69.00p 34100
08/06/2018 69.50p 69.50p 66.00p 69.00p 10933
07/06/2018 69.50p 69.65p 67.00p 69.50p 14341
06/06/2018 69.50p 72.00p 67.20p 69.50p 4357
05/06/2018 69.50p 69.50p 67.00p 69.50p 4645
04/06/2018 70.00p 70.00p 67.10p 69.50p 29797
01/06/2018 69.50p 72.00p 68.20p 70.00p 13309
31/05/2018 69.50p 71.00p 67.61p 69.50p 3916
30/05/2018 68.00p 70.60p 66.55p 69.50p 50173
29/05/2018 66.00p 68.90p 65.51p 68.00p 19885
25/05/2018 68.50p 68.50p 65.00p 66.00p 14388
24/05/2018 68.50p 68.50p 68.12p 68.50p 3161
23/05/2018 69.00p 70.00p 67.00p 68.50p 18455
22/05/2018 69.00p 69.40p 68.10p 69.00p 2303
21/05/2018 71.00p 71.00p 68.12p 69.00p 29409
18/05/2018 68.50p 71.00p 67.10p 71.00p 72981
17/05/2018 61.50p 70.00p 61.00p 68.50p 85850
16/05/2018 61.00p 61.50p 60.00p 61.50p 27520
15/05/2018 61.00p 61.00p 59.10p 61.00p 8185
14/05/2018 61.00p 61.89p 59.10p 61.00p 9987
11/05/2018 60.00p 61.00p 58.60p 61.00p 11180
10/05/2018 64.00p 64.00p 56.00p 60.00p 80918
09/05/2018 64.00p 64.00p 63.00p 64.00p 7663
08/05/2018 64.00p 64.70p 63.00p 64.00p 22040
04/05/2018 63.50p 66.00p 63.00p 64.00p 53191
03/05/2018 63.00p 63.00p 61.10p 63.00p 5192
02/05/2018 62.00p 65.00p 61.00p 63.00p 96808
01/05/2018 75.00p 75.00p 61.70p 62.00p 486061
30/04/2018 75.00p 75.30p 73.80p 75.00p 13383
27/04/2018 74.50p 75.70p 73.36p 75.00p 13953
26/04/2018 74.00p 74.85p 73.20p 74.50p 15445
25/04/2018 74.00p 74.85p 73.20p 74.00p 27424
24/04/2018 74.00p 74.25p 73.01p 74.00p 8640
23/04/2018 74.00p 74.50p 72.50p 74.00p 28638
20/04/2018 73.50p 74.49p 73.50p 74.00p 12283
19/04/2018 76.00p 76.00p 68.00p 72.50p 145330
18/04/2018 70.50p 75.00p 69.10p 74.00p 54224
17/04/2018 73.00p 73.00p 68.00p 70.50p 76186
16/04/2018 77.50p 77.50p 72.00p 74.00p 55234
13/04/2018 77.50p 78.00p 77.00p 77.50p 24263
12/04/2018 82.00p 82.00p 77.00p 77.50p 20820
11/04/2018 82.00p 82.00p 81.10p 82.00p 1115
10/04/2018 82.00p 83.00p 81.00p 82.00p 6839
09/04/2018 82.00p 82.50p 81.00p 82.00p 2187
06/04/2018 82.00p 82.20p 81.00p 82.00p 13699
05/04/2018 82.00p 83.00p 81.12p 82.00p 5603
04/04/2018 81.50p 82.50p 80.30p 82.00p 14563
03/04/2018 86.00p 86.00p 80.20p 81.50p 19261
29/03/2018 86.50p 89.00p 85.00p 86.00p 28914
28/03/2018 91.50p 93.00p 85.78p 86.50p 36016
27/03/2018 91.50p 91.50p 87.50p 91.50p 6148
26/03/2018 92.00p 92.00p 90.00p 91.50p 6905
23/03/2018 91.50p 92.00p 90.00p 92.00p 9805
22/03/2018 89.50p 91.50p 89.50p 91.50p 10173
21/03/2018 92.50p 92.50p 88.00p 89.50p 14404
20/03/2018 92.50p 92.50p 90.00p 92.50p 10908
19/03/2018 91.50p 93.00p 90.00p 92.50p 11857
16/03/2018 96.00p 96.00p 90.10p 91.50p 33730
15/03/2018 96.00p 96.00p 95.00p 96.00p 8814
14/03/2018 96.00p 97.00p 95.00p 96.00p 6893
13/03/2018 96.00p 96.00p 95.02p 96.00p 9245
12/03/2018 96.00p 96.38p 95.00p 96.00p 47179
09/03/2018 97.50p 97.50p 94.75p 96.00p 12951
08/03/2018 97.50p 97.50p 95.25p 97.50p 6225
07/03/2018 97.50p 97.50p 96.00p 97.50p 3156
06/03/2018 98.00p 98.00p 97.00p 97.50p 5452
05/03/2018 97.50p 98.00p 97.00p 98.00p 6595
02/03/2018 97.50p 98.00p 96.20p 97.50p 4350
01/03/2018 97.50p 98.50p 96.00p 97.50p 97617
28/02/2018 97.50p 98.50p 96.00p 97.50p 25200
27/02/2018 97.50p 98.00p 96.21p 97.50p 4137
26/02/2018 98.00p 99.00p 97.00p 97.50p 37531
23/02/2018 97.00p 98.00p 96.00p 98.00p 21551
22/02/2018 92.50p 99.00p 92.35p 97.00p 22554
21/02/2018 103.50p 103.50p 91.10p 92.50p 59492
20/02/2018 103.50p 103.50p 102.51p 103.50p 3425
19/02/2018 103.50p 103.50p 102.51p 103.50p 5269
16/02/2018 103.50p 105.00p 102.00p 103.50p 58614
15/02/2018 103.50p 103.63p 102.15p 103.50p 17633
14/02/2018 103.50p 103.79p 102.20p 103.50p 22329
13/02/2018 102.00p 106.50p 100.00p 103.50p 63981
12/02/2018 102.00p 104.00p 100.00p 102.00p 27540
09/02/2018 109.00p 109.00p 102.00p 102.00p 41141
08/02/2018 109.00p 109.45p 108.00p 109.00p 38908
07/02/2018 108.50p 110.00p 107.50p 109.00p 33248
06/02/2018 116.00p 117.00p 106.00p 108.00p 90758

*Close Price adjusted for both dividends and splits