ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/02/2018 122.50p 122.90p 115.12p 117.50p 23537
02/02/2018 122.50p 123.00p 120.00p 122.50p 15668
01/02/2018 122.50p 125.00p 120.10p 122.50p 8192
31/01/2018 130.50p 130.50p 121.10p 122.50p 47428
30/01/2018 132.50p 135.00p 130.00p 131.50p 8148
29/01/2018 136.50p 136.50p 130.00p 132.50p 17797
26/01/2018 137.50p 138.75p 135.00p 136.50p 10877
25/01/2018 137.50p 138.95p 135.00p 137.50p 25553
24/01/2018 140.00p 142.50p 135.00p 137.50p 717
23/01/2018 137.50p 145.00p 136.50p 140.00p 109318
22/01/2018 142.50p 142.50p 137.04p 137.50p 40382
19/01/2018 140.00p 145.00p 140.00p 142.50p 49817
18/01/2018 155.00p 156.75p 137.55p 140.00p 213894
17/01/2018 165.00p 167.25p 153.15p 155.00p 105506
16/01/2018 172.50p 173.00p 165.00p 165.00p 20629
15/01/2018 172.50p 177.44p 165.00p 172.50p 11975
12/01/2018 175.00p 179.50p 166.51p 172.50p 16797
11/01/2018 177.50p 185.00p 163.51p 175.00p 34074
10/01/2018 172.50p 178.49p 168.75p 178.00p 20923
09/01/2018 175.00p 176.50p 166.10p 172.50p 12674
08/01/2018 177.50p 185.00p 173.45p 175.00p 35076
05/01/2018 185.00p 185.00p 165.00p 177.50p 44473
04/01/2018 187.50p 188.00p 181.80p 182.50p 13282
03/01/2018 192.50p 192.50p 180.00p 190.00p 12364
02/01/2018 187.50p 197.49p 187.11p 192.50p 8300
29/12/2017 195.00p 195.00p 180.00p 187.50p 99197
28/12/2017 195.00p 203.90p 186.10p 195.00p 7304
27/12/2017 195.00p 205.00p 188.00p 195.00p 1302
22/12/2017 197.50p 203.90p 190.00p 195.00p 12663
21/12/2017 197.50p 204.00p 195.55p 197.50p 3669
20/12/2017 200.00p 204.25p 195.00p 197.50p 11065
19/12/2017 202.50p 210.00p 197.50p 200.00p 15411
18/12/2017 202.50p 207.90p 201.00p 202.50p 17551
15/12/2017 202.50p 216.00p 199.00p 202.50p 5045
14/12/2017 205.00p 214.90p 200.00p 202.50p 16027
13/12/2017 190.00p 198.75p 190.00p 197.50p 8105
12/12/2017 187.50p 195.00p 187.50p 190.00p 5957
11/12/2017 180.00p 192.00p 176.30p 187.50p 16127
08/12/2017 185.00p 187.00p 175.80p 180.00p 16180
07/12/2017 185.00p 187.00p 181.00p 185.00p 5930
06/12/2017 187.50p 190.00p 181.01p 185.00p 9307
05/12/2017 195.00p 195.00p 185.00p 187.50p 5289
04/12/2017 192.50p 195.00p 186.80p 195.00p 6235
01/12/2017 190.00p 194.00p 178.50p 192.50p 35515
30/11/2017 190.00p 193.74p 185.50p 190.00p 5761
29/11/2017 190.00p 193.74p 186.50p 190.00p 3093
28/11/2017 192.50p 194.75p 185.90p 190.00p 10840
27/11/2017 197.50p 198.00p 190.70p 192.50p 11411
24/11/2017 197.50p 199.75p 195.00p 197.50p 1489
23/11/2017 197.50p 200.00p 196.50p 197.50p 4160
22/11/2017 195.00p 200.00p 192.00p 200.00p 12388
21/11/2017 195.00p 200.00p 193.61p 195.00p 5510
20/11/2017 197.50p 199.00p 193.21p 195.00p 4029
17/11/2017 205.00p 205.90p 195.00p 197.50p 17069
16/11/2017 205.00p 210.00p 201.90p 205.00p 6103
15/11/2017 205.00p 210.00p 202.10p 205.00p 10035
14/11/2017 207.50p 212.22p 201.90p 205.00p 7776
13/11/2017 207.50p 214.99p 205.20p 210.00p 10557
10/11/2017 215.00p 220.00p 203.50p 207.50p 20013
09/11/2017 210.00p 220.00p 205.00p 215.00p 26545
08/11/2017 212.50p 219.00p 200.00p 210.00p 61246
07/11/2017 197.50p 205.00p 187.51p 191.00p 74900
06/11/2017 197.50p 205.00p 193.50p 197.50p 25437
03/11/2017 197.50p 205.00p 194.10p 197.50p 32090
02/11/2017 195.00p 203.40p 191.70p 200.00p 47940
01/11/2017 175.00p 201.25p 175.00p 195.00p 114377
31/10/2017 180.00p 187.00p 167.00p 175.00p 34888
30/10/2017 167.50p 174.00p 163.30p 167.50p 7820
27/10/2017 172.50p 173.00p 162.90p 167.50p 11413
26/10/2017 162.50p 164.40p 160.00p 162.50p 5694
25/10/2017 162.50p 165.00p 160.00p 162.50p 17136
24/10/2017 162.50p 163.90p 160.00p 162.50p 11548
23/10/2017 162.50p 164.75p 160.00p 162.50p 9976
20/10/2017 162.50p 164.90p 161.00p 162.50p 13884
19/10/2017 162.50p 168.00p 160.00p 162.50p 17793
18/10/2017 167.50p 168.00p 161.10p 162.50p 9725
17/10/2017 167.50p 168.50p 165.10p 167.50p 5382
16/10/2017 167.50p 167.50p 166.50p 167.50p 6908
13/10/2017 170.00p 170.00p 167.50p 167.50p 16187
12/10/2017 175.00p 175.00p 170.00p 170.00p 16191
11/10/2017 175.00p 175.00p 175.00p 175.00p 861
10/10/2017 185.00p 185.00p 170.00p 175.00p 19006
09/10/2017 165.00p 185.00p 165.00p 185.00p 47946
06/10/2017 167.50p 167.50p 165.00p 165.00p 3538
05/10/2017 170.00p 170.00p 167.50p 167.50p 13910
04/10/2017 170.00p 170.00p 170.00p 170.00p 2460
03/10/2017 170.00p 170.00p 170.00p 170.00p 10222
02/10/2017 170.00p 170.00p 170.00p 170.00p 23744
29/09/2017 170.00p 170.00p 170.00p 170.00p 1929
28/09/2017 170.00p 170.00p 170.00p 170.00p 4252
27/09/2017 170.00p 170.00p 170.00p 170.00p 1077
26/09/2017 170.00p 170.00p 170.00p 170.00p 11656
25/09/2017 170.00p 170.00p 167.50p 170.00p 14744
22/09/2017 170.00p 172.50p 165.00p 170.00p 25102
21/09/2017 170.00p 170.00p 170.00p 170.00p 3845
20/09/2017 165.00p 170.00p 165.00p 170.00p 17370
19/09/2017 167.50p 167.50p 165.00p 165.00p 10627
18/09/2017 167.50p 167.50p 157.50p 167.50p 109223
15/09/2017 170.00p 170.00p 167.50p 167.50p 30661
14/09/2017 170.00p 170.00p 170.00p 170.00p 5974
13/09/2017 170.00p 170.00p 170.00p 170.00p 13143
12/09/2017 167.50p 170.00p 169.00p 170.00p 3474
11/09/2017 172.50p 172.50p 169.00p 169.00p 7200
08/09/2017 172.50p 172.50p 172.50p 172.50p 5813
07/09/2017 172.50p 172.50p 172.50p 172.50p 36421
06/09/2017 177.50p 177.50p 172.50p 172.50p 24096
05/09/2017 177.50p 177.50p 177.50p 177.50p 9047
04/09/2017 177.50p 177.50p 177.50p 177.50p 24481
01/09/2017 177.50p 177.50p 177.50p 177.50p 36303
31/08/2017 180.00p 180.00p 177.50p 177.50p 22038
30/08/2017 180.00p 180.00p 180.00p 180.00p 24563
29/08/2017 180.00p 182.50p 180.00p 180.00p 11413
25/08/2017 182.50p 182.50p 182.50p 182.50p 9918
24/08/2017 185.00p 185.00p 182.50p 182.50p 9382
23/08/2017 195.00p 195.00p 185.00p 185.00p 20925
22/08/2017 195.00p 195.00p 195.00p 195.00p 4776
21/08/2017 195.00p 195.00p 195.00p 195.00p 3181
18/08/2017 195.00p 195.00p 195.00p 195.00p 19583
17/08/2017 195.00p 195.00p 195.00p 195.00p 4590
16/08/2017 195.00p 195.00p 195.00p 195.00p 34313
15/08/2017 195.00p 195.00p 195.00p 195.00p 5872

*Close Price adjusted for both dividends and splits