Renalytix (Reg S) (RENX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renalytix (Reg S)

Date Open High Low Close* Volume
27/07/2023 117.50p 119.00p 115.00p 117.50p 46333
26/07/2023 122.50p 124.50p 116.30p 117.50p 20172
25/07/2023 125.00p 127.90p 120.00p 122.50p 55127
24/07/2023 130.00p 134.00p 125.00p 125.00p 51220
21/07/2023 125.00p 134.00p 125.00p 130.00p 192006
20/07/2023 125.00p 125.00p 115.75p 120.00p 40564
19/07/2023 127.50p 129.00p 121.00p 125.00p 40943
18/07/2023 127.50p 133.30p 126.00p 127.50p 128050
17/07/2023 135.00p 138.00p 121.88p 127.00p 147470
14/07/2023 145.00p 146.55p 131.50p 135.00p 88327
13/07/2023 140.00p 150.00p 140.00p 145.00p 344420
12/07/2023 122.50p 144.00p 117.50p 135.00p 777123
11/07/2023 122.50p 125.00p 116.00p 120.00p 200478
10/07/2023 117.50p 125.00p 117.50p 125.00p 336210
07/07/2023 105.00p 120.00p 105.00p 117.50p 100235
06/07/2023 102.50p 108.85p 102.25p 105.00p 29393
05/07/2023 115.00p 116.75p 100.33p 102.50p 165171
04/07/2023 115.00p 118.50p 112.00p 115.00p 220958
03/07/2023 112.50p 119.00p 111.25p 115.00p 382516
30/06/2023 85.00p 125.00p 85.00p 112.50p 965829
29/06/2023 77.50p 77.50p 71.11p 75.00p 41633
28/06/2023 80.00p 80.00p 75.00p 77.50p 14049
27/06/2023 82.50p 82.50p 75.00p 80.00p 62196
26/06/2023 82.50p 82.50p 79.04p 82.50p 7673
23/06/2023 82.50p 82.60p 77.55p 82.50p 10692
22/06/2023 82.50p 82.50p 80.00p 82.50p 25163
21/06/2023 82.50p 83.25p 80.10p 82.50p 15267
20/06/2023 82.50p 83.37p 81.55p 82.50p 15503
19/06/2023 82.50p 83.49p 81.65p 82.50p 6135
16/06/2023 82.50p 83.99p 81.50p 82.50p 54937
15/06/2023 82.50p 84.00p 81.00p 82.50p 25238
14/06/2023 82.50p 84.00p 81.66p 82.50p 11134
13/06/2023 82.50p 84.00p 81.00p 82.50p 54439
12/06/2023 82.50p 84.50p 78.85p 82.50p 23060
09/06/2023 87.50p 88.00p 81.11p 82.50p 25085
08/06/2023 87.50p 88.75p 85.50p 87.50p 12225
07/06/2023 87.50p 88.75p 85.00p 87.50p 8977
06/06/2023 87.50p 88.80p 85.00p 87.50p 3263
05/06/2023 87.50p 89.90p 85.00p 87.50p 189904
02/06/2023 87.50p 89.90p 85.10p 87.50p 55237
01/06/2023 87.50p 89.90p 85.10p 87.50p 76400
31/05/2023 87.50p 88.90p 85.00p 87.50p 42376
30/05/2023 85.00p 89.90p 85.00p 87.50p 62300
26/05/2023 82.50p 86.50p 80.00p 85.00p 98247
25/05/2023 82.50p 85.00p 81.25p 82.50p 42905
24/05/2023 82.50p 83.65p 81.00p 81.00p 6406
23/05/2023 87.50p 88.10p 81.30p 82.50p 21747
22/05/2023 87.50p 88.90p 85.00p 87.50p 10231
19/05/2023 87.50p 88.20p 85.00p 87.50p 9764
18/05/2023 87.50p 88.90p 85.25p 87.50p 25034
17/05/2023 87.50p 90.90p 86.25p 88.00p 54042
16/05/2023 87.50p 88.90p 85.00p 85.00p 3439
15/05/2023 92.50p 92.90p 89.16p 92.40p 31986
12/05/2023 92.50p 94.00p 91.45p 92.50p 23471
11/05/2023 92.50p 94.35p 91.00p 92.50p 38746
10/05/2023 92.50p 94.45p 91.36p 92.20p 60918
09/05/2023 90.00p 95.00p 90.00p 90.00p 35659
05/05/2023 90.00p 91.55p 89.75p 90.00p 23204
04/05/2023 90.00p 91.75p 86.62p 90.00p 18178
03/05/2023 90.00p 91.90p 87.55p 90.00p 8360
02/05/2023 87.50p 93.00p 85.10p 90.00p 13103
28/04/2023 87.50p 96.00p 85.05p 91.00p 220157
27/04/2023 87.50p 89.50p 86.25p 87.50p 119831
26/04/2023 92.50p 92.50p 85.00p 87.50p 126024
25/04/2023 92.50p 92.50p 90.00p 92.50p 5178
24/04/2023 92.50p 93.70p 90.00p 92.50p 51340
21/04/2023 92.50p 94.00p 90.50p 92.50p 16605
20/04/2023 95.00p 96.00p 90.10p 92.50p 72804
19/04/2023 95.00p 100.00p 90.00p 92.00p 64441
18/04/2023 92.50p 94.50p 90.00p 93.00p 93967
17/04/2023 92.50p 95.00p 90.00p 92.50p 87965
14/04/2023 92.50p 94.50p 90.00p 92.50p 22660
13/04/2023 92.50p 93.00p 91.00p 92.50p 18238
12/04/2023 92.50p 98.75p 90.00p 92.50p 101473
11/04/2023 85.00p 94.95p 80.00p 87.00p 141580
06/04/2023 87.50p 87.50p 80.00p 85.00p 83141
05/04/2023 87.50p 87.75p 85.00p 87.50p 36003
04/04/2023 87.50p 90.00p 85.00p 86.00p 55712
03/04/2023 87.50p 89.90p 85.00p 87.50p 140486
31/03/2023 87.50p 87.50p 85.00p 85.00p 23817
30/03/2023 87.50p 89.50p 85.50p 87.50p 107331
29/03/2023 87.50p 89.75p 85.00p 85.00p 30396
28/03/2023 87.50p 89.75p 86.00p 86.00p 124801
27/03/2023 80.00p 89.00p 80.00p 87.50p 234969
24/03/2023 80.00p 82.00p 78.30p 80.00p 33781
23/03/2023 80.00p 83.38p 75.00p 80.00p 35681
22/03/2023 77.50p 84.00p 76.26p 80.00p 68173
21/03/2023 80.00p 80.00p 75.00p 77.50p 153990
20/03/2023 97.50p 97.50p 85.00p 90.00p 79671
17/03/2023 97.50p 99.75p 95.00p 97.50p 20327
16/03/2023 100.00p 100.00p 95.00p 97.50p 15042
15/03/2023 100.00p 104.00p 95.00p 100.00p 29148
14/03/2023 97.50p 104.50p 95.10p 100.00p 47566
13/03/2023 105.00p 110.00p 94.01p 97.50p 54091
10/03/2023 125.00p 125.00p 105.10p 110.00p 58871
09/03/2023 125.00p 127.90p 120.10p 125.00p 5777
08/03/2023 135.00p 135.00p 120.00p 125.00p 17789
07/03/2023 135.00p 139.00p 130.50p 135.00p 23047
06/03/2023 140.00p 144.50p 135.75p 140.00p 57319
03/03/2023 140.00p 144.00p 132.10p 140.00p 78068
02/03/2023 150.00p 152.00p 135.00p 137.00p 68962
01/03/2023 150.00p 155.00p 145.00p 150.00p 36674
28/02/2023 150.00p 154.00p 145.00p 145.00p 101949
27/02/2023 135.00p 154.00p 135.00p 145.00p 320762
24/02/2023 135.00p 139.00p 133.00p 133.00p 35933
23/02/2023 137.50p 139.00p 131.00p 133.50p 56437
22/02/2023 140.00p 143.00p 133.55p 137.50p 18331
21/02/2023 137.50p 144.89p 135.00p 135.00p 95105
20/02/2023 127.50p 139.75p 127.50p 136.00p 82916
17/02/2023 127.50p 129.50p 125.00p 125.00p 6141
16/02/2023 125.00p 130.00p 121.00p 128.00p 146317
15/02/2023 125.00p 128.00p 120.00p 125.00p 16258
14/02/2023 117.50p 129.75p 116.83p 125.00p 249933
13/02/2023 120.00p 122.00p 115.50p 117.50p 46519
10/02/2023 120.00p 122.27p 116.11p 120.00p 24547
09/02/2023 120.00p 124.00p 115.00p 120.00p 48108
08/02/2023 105.00p 122.50p 101.55p 122.50p 171668
07/02/2023 120.00p 126.98p 120.00p 122.50p 15805
06/02/2023 110.00p 124.45p 110.00p 122.50p 56560
03/02/2023 110.00p 115.00p 108.00p 110.00p 34146
02/02/2023 120.00p 120.00p 105.10p 110.00p 122765
01/02/2023 125.00p 126.95p 120.00p 122.50p 20256
31/01/2023 125.00p 129.50p 121.00p 125.00p 33607
30/01/2023 135.00p 140.00p 120.31p 125.00p 171661
27/01/2023 130.00p 137.00p 125.20p 135.00p 153830
26/01/2023 130.00p 134.80p 125.00p 130.00p 280510
25/01/2023 107.50p 120.00p 107.50p 117.50p 292182
24/01/2023 105.00p 110.00p 103.81p 105.00p 26554
23/01/2023 105.00p 109.95p 102.00p 105.00p 29312
20/01/2023 100.00p 105.00p 99.00p 105.00p 12691
19/01/2023 100.00p 105.00p 97.55p 100.00p 2562
18/01/2023 100.00p 103.00p 97.55p 100.00p 26809
17/01/2023 100.00p 105.00p 97.00p 100.00p 6058
16/01/2023 100.00p 102.50p 97.00p 100.00p 19280
13/01/2023 105.00p 105.00p 96.00p 100.00p 13788
12/01/2023 105.00p 105.00p 100.00p 105.00p 36871
11/01/2023 105.00p 107.00p 100.00p 105.00p 47276
10/01/2023 105.00p 108.40p 100.00p 105.00p 46427
09/01/2023 95.00p 110.00p 95.00p 105.00p 239338
06/01/2023 85.00p 95.00p 83.50p 92.50p 69933
05/01/2023 82.50p 90.00p 80.00p 85.00p 7794
04/01/2023 80.00p 85.00p 76.72p 82.50p 16496
03/01/2023 72.50p 84.50p 72.01p 80.00p 19499
30/12/2022 72.50p 75.00p 70.00p 72.50p 6213
29/12/2022 70.00p 73.00p 67.00p 70.00p 16914
28/12/2022 67.50p 73.00p 67.00p 70.00p 93835
23/12/2022 67.50p 70.00p 65.40p 70.00p 8305
22/12/2022 67.50p 69.00p 65.00p 67.50p 25238
21/12/2022 70.00p 70.00p 61.20p 67.50p 15416
20/12/2022 72.50p 73.00p 65.25p 70.10p 9351
19/12/2022 72.50p 73.95p 72.50p 72.50p 2513
16/12/2022 77.50p 80.00p 70.25p 72.50p 51185
15/12/2022 80.00p 80.00p 75.00p 77.50p 58097
14/12/2022 80.00p 84.00p 76.50p 80.00p 3634
13/12/2022 82.50p 84.75p 80.00p 80.00p 46451
12/12/2022 82.50p 89.00p 82.50p 85.00p 10608
09/12/2022 85.00p 85.00p 82.50p 82.50p 10349
08/12/2022 88.00p 90.00p 81.55p 85.00p 31889
07/12/2022 90.50p 95.00p 86.00p 88.00p 18148
06/12/2022 91.50p 93.60p 89.00p 90.50p 14823
05/12/2022 90.00p 94.00p 85.37p 90.00p 25468
02/12/2022 82.50p 92.90p 82.50p 87.50p 139813
01/12/2022 77.50p 95.00p 77.50p 82.50p 357987
30/11/2022 70.00p 80.00p 65.00p 77.50p 108088
29/11/2022 65.00p 79.00p 65.00p 72.50p 141558
28/11/2022 67.50p 70.00p 62.00p 65.00p 84941
25/11/2022 65.00p 69.80p 61.50p 67.50p 72671
24/11/2022 62.50p 69.90p 62.50p 65.00p 86602
23/11/2022 65.00p 69.00p 61.56p 62.50p 11939
22/11/2022 65.00p 69.95p 63.88p 65.00p 25644
21/11/2022 62.50p 69.95p 62.50p 65.00p 37881
18/11/2022 62.50p 67.00p 60.00p 60.00p 44645
17/11/2022 62.50p 64.40p 60.00p 62.50p 35236
16/11/2022 62.50p 65.00p 61.50p 62.50p 22877
15/11/2022 62.50p 62.50p 60.75p 62.50p 111982
14/11/2022 62.50p 64.00p 60.10p 62.50p 56483
11/11/2022 57.50p 65.55p 53.00p 60.00p 192396
10/11/2022 57.50p 59.00p 53.00p 57.50p 68005
09/11/2022 62.50p 62.50p 55.25p 57.50p 82305
08/11/2022 72.50p 72.50p 60.00p 62.50p 39738
07/11/2022 76.50p 78.00p 67.50p 72.50p 77460
04/11/2022 80.00p 80.00p 75.50p 76.50p 27093
03/11/2022 80.00p 81.20p 75.85p 80.00p 42948
02/11/2022 80.00p 81.49p 75.50p 80.00p 25204
01/11/2022 92.50p 92.50p 80.00p 80.00p 238989
31/10/2022 75.00p 97.49p 72.11p 90.00p 497101
28/10/2022 67.50p 78.00p 66.75p 75.00p 143460
27/10/2022 60.00p 70.00p 60.00p 67.50p 516598
26/10/2022 52.50p 63.10p 51.00p 60.00p 433273
25/10/2022 50.00p 53.00p 46.55p 50.00p 105052
24/10/2022 50.00p 50.00p 48.00p 50.00p 8374
21/10/2022 50.00p 54.75p 46.00p 50.00p 4866
20/10/2022 50.00p 50.00p 46.00p 50.00p 110190
19/10/2022 50.00p 51.00p 47.00p 50.00p 1975036
18/10/2022 50.00p 50.08p 47.00p 50.00p 551505
17/10/2022 50.00p 50.08p 46.10p 50.00p 1884233
14/10/2022 49.00p 49.80p 44.00p 47.50p 418042
13/10/2022 51.50p 51.50p 48.00p 50.50p 21874
12/10/2022 51.50p 51.50p 50.60p 51.50p 45
11/10/2022 51.50p 51.50p 50.00p 51.50p 53741

*Close Price adjusted for both dividends and splits