ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/08/2017 197.50p 197.50p 195.00p 195.00p 5914
11/08/2017 205.00p 205.00p 197.50p 197.50p 14143
10/08/2017 207.50p 207.50p 205.00p 205.00p 21745
09/08/2017 210.00p 212.50p 207.50p 207.50p 18037
08/08/2017 200.00p 212.50p 200.00p 210.00p 45089
07/08/2017 195.00p 212.50p 190.00p 200.00p 104454
04/08/2017 167.50p 190.00p 167.50p 190.00p 2000
03/08/2017 165.00p 167.50p 165.00p 167.50p 5390
02/08/2017 167.50p 167.50p 162.50p 165.00p 30380
01/08/2017 167.50p 167.50p 165.00p 167.50p 133
31/07/2017 172.50p 172.50p 167.50p 167.50p 52447
28/07/2017 175.00p 175.00p 162.50p 172.50p 162754
27/07/2017 175.00p 175.00p 175.00p 175.00p 23204
26/07/2017 175.00p 175.00p 175.00p 175.00p 9876
25/07/2017 175.00p 175.00p 175.00p 175.00p 3530
24/07/2017 175.00p 175.00p 175.00p 175.00p 19577
21/07/2017 180.00p 180.00p 175.00p 175.00p 20174
20/07/2017 180.00p 180.00p 180.00p 180.00p 27916
19/07/2017 175.00p 180.00p 175.00p 180.00p 39081
18/07/2017 172.50p 175.00p 172.50p 175.00p 7653
17/07/2017 175.00p 175.00p 172.50p 172.50p 15854
14/07/2017 175.00p 175.00p 175.00p 175.00p 7576
13/07/2017 175.00p 175.00p 175.00p 175.00p 19938
12/07/2017 175.00p 175.00p 175.00p 175.00p 7985
11/07/2017 180.00p 180.00p 175.00p 175.00p 11653
10/07/2017 185.00p 185.00p 180.00p 180.00p 27823
07/07/2017 172.50p 185.00p 177.50p 185.00p 76282
06/07/2017 182.50p 182.50p 177.50p 177.50p 11650
05/07/2017 167.50p 182.50p 167.50p 182.50p 79118
04/07/2017 167.50p 167.50p 165.00p 167.50p 55971
03/07/2017 170.00p 170.00p 167.50p 167.50p 17150
30/06/2017 175.00p 175.00p 170.00p 170.00p 17419
29/06/2017 180.00p 180.00p 172.50p 175.00p 108857
28/06/2017 180.00p 180.00p 180.00p 180.00p 12591
27/06/2017 180.00p 180.00p 180.00p 180.00p 88780
26/06/2017 182.50p 185.00p 180.00p 180.00p 16010
23/06/2017 185.00p 185.00p 185.00p 185.00p 10031
22/06/2017 185.00p 185.00p 185.00p 185.00p 0
21/06/2017 185.00p 185.00p 185.00p 185.00p 0
20/06/2017 185.00p 190.00p 182.50p 185.00p 0
19/06/2017 210.00p 210.00p 190.00p 190.00p 4179
16/06/2017 182.50p 183.60p 180.90p 182.50p 10590
15/06/2017 182.50p 184.70p 181.00p 182.50p 42848
14/06/2017 190.00p 192.50p 181.50p 182.50p 17880
13/06/2017 195.00p 197.00p 186.90p 190.00p 19054
12/06/2017 197.50p 197.80p 192.50p 195.00p 11340
09/06/2017 200.00p 200.00p 181.51p 197.50p 135375
08/06/2017 187.50p 202.50p 187.50p 200.00p 64842
07/06/2017 185.00p 189.90p 176.40p 187.50p 45095
06/06/2017 185.00p 189.90p 180.20p 185.00p 63598
05/06/2017 190.00p 199.00p 180.00p 185.00p 64578
02/06/2017 192.50p 192.50p 182.50p 190.00p 14456
01/06/2017 195.00p 195.00p 190.00p 192.50p 12841
31/05/2017 195.00p 195.00p 191.10p 195.00p 9357
30/05/2017 195.00p 200.00p 190.00p 195.00p 16980
26/05/2017 195.00p 200.00p 193.55p 195.00p 18497
25/05/2017 202.50p 202.50p 190.00p 195.00p 39278
24/05/2017 202.50p 202.50p 200.00p 202.50p 14787
23/05/2017 202.50p 202.50p 200.00p 202.50p 14985
22/05/2017 202.50p 205.00p 200.00p 202.50p 32054
19/05/2017 202.50p 203.50p 201.10p 202.50p 31865
18/05/2017 202.50p 205.00p 200.00p 202.50p 77580
17/05/2017 207.50p 213.50p 202.50p 202.50p 24494
16/05/2017 210.00p 217.00p 205.00p 205.00p 30338
15/05/2017 217.50p 218.40p 207.50p 210.00p 45842
12/05/2017 220.00p 220.00p 210.00p 217.50p 16905
11/05/2017 227.50p 229.00p 215.00p 220.00p 35845
10/05/2017 215.00p 216.50p 210.00p 215.00p 14174
09/05/2017 215.00p 220.00p 211.80p 215.00p 32716
08/05/2017 215.00p 216.00p 211.50p 215.00p 3937
05/05/2017 217.50p 220.00p 211.50p 215.00p 35000
04/05/2017 215.00p 220.00p 211.50p 215.00p 11867

*Close Price adjusted for both dividends and splits