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
19/06/2020 510.00p 510.00p 500.40p 510.00p 2543
18/06/2020 510.00p 513.90p 500.00p 510.00p 29113
17/06/2020 510.00p 519.00p 505.00p 510.00p 12764
16/06/2020 527.50p 535.00p 491.12p 510.00p 78170
15/06/2020 485.00p 535.00p 470.00p 515.00p 71642
11/06/2020 450.00p 460.00p 438.00p 450.00p 46002
10/06/2020 455.00p 470.00p 452.00p 455.00p 61023
09/06/2020 451.00p 451.00p 445.00p 445.00p 10593
08/06/2020 441.00p 451.60p 433.80p 451.00p 61151
05/06/2020 419.00p 441.00p 408.20p 441.00p 20215
04/06/2020 419.00p 419.00p 411.00p 419.00p 44857
03/06/2020 418.00p 419.00p 408.00p 419.00p 33605
02/06/2020 415.00p 418.00p 406.00p 418.00p 19828
01/06/2020 420.00p 420.00p 400.00p 415.00p 10516
29/05/2020 422.00p 429.00p 410.00p 420.00p 15217
28/05/2020 432.00p 432.00p 414.00p 422.00p 16943
27/05/2020 435.00p 435.00p 420.00p 432.00p 115168
26/05/2020 432.00p 435.90p 425.00p 435.00p 81082
25/05/2020 450.00p 450.00p 420.00p 420.00p 18333
22/05/2020 450.00p 450.00p 420.00p 420.00p 18333
21/05/2020 410.00p 460.00p 396.45p 450.00p 278049
20/05/2020 375.00p 434.00p 375.00p 410.00p 345359
19/05/2020 350.00p 355.00p 344.00p 350.00p 4501
18/05/2020 330.00p 360.00p 330.00p 350.00p 55654
15/05/2020 303.00p 340.00p 303.00p 321.00p 41626
14/05/2020 323.00p 328.00p 300.00p 303.00p 33204
13/05/2020 343.00p 347.00p 316.70p 323.00p 41422
12/05/2020 332.00p 349.50p 332.00p 343.00p 70290
11/05/2020 332.00p 333.00p 324.80p 332.00p 8370
08/05/2020 331.00p 340.00p 324.80p 332.00p 5780
07/05/2020 331.00p 340.00p 324.80p 332.00p 5780
06/05/2020 331.00p 335.00p 322.00p 331.00p 24269
05/05/2020 310.00p 337.00p 300.00p 331.00p 42539
04/05/2020 310.00p 317.00p 300.00p 310.00p 6831
01/05/2020 310.00p 317.00p 300.00p 310.00p 678898
30/04/2020 300.00p 319.00p 300.00p 310.00p 29619
29/04/2020 270.00p 310.00p 270.00p 300.00p 604379
28/04/2020 270.00p 280.00p 264.00p 270.00p 95434
27/04/2020 270.00p 277.00p 264.00p 270.00p 46817
24/04/2020 260.00p 263.90p 255.00p 260.00p 17248
23/04/2020 260.00p 265.00p 251.00p 260.00p 16900
22/04/2020 254.00p 266.00p 247.00p 260.00p 20810
21/04/2020 260.00p 264.00p 240.00p 254.00p 32413
20/04/2020 240.00p 274.49p 240.00p 260.00p 41434
17/04/2020 232.00p 239.20p 226.10p 234.00p 441834
16/04/2020 235.00p 235.00p 230.50p 232.00p 26596
15/04/2020 230.00p 240.00p 230.00p 235.00p 107572
14/04/2020 220.00p 227.00p 214.00p 222.00p 95910
13/04/2020 220.00p 226.19p 216.00p 220.00p 15192
10/04/2020 220.00p 226.19p 216.00p 220.00p 15192
09/04/2020 220.00p 226.19p 216.00p 220.00p 15192
08/04/2020 220.00p 230.00p 216.00p 220.00p 26626
07/04/2020 220.00p 227.00p 220.00p 220.00p 19819
06/04/2020 220.00p 228.00p 220.00p 220.00p 18400
03/04/2020 220.00p 220.50p 220.00p 220.00p 71000
02/04/2020 220.00p 229.00p 212.00p 220.00p 54094
01/04/2020 220.00p 220.00p 210.00p 220.00p 2262
31/03/2020 220.00p 223.00p 215.00p 220.00p 6150
30/03/2020 220.00p 230.00p 212.00p 220.00p 2313
27/03/2020 236.00p 236.00p 211.00p 220.00p 9756
26/03/2020 220.00p 240.00p 220.00p 236.00p 9345
25/03/2020 180.00p 220.00p 175.00p 220.00p 17132
24/03/2020 173.50p 179.92p 172.00p 178.50p 7000
23/03/2020 180.50p 180.50p 167.65p 173.50p 7491
20/03/2020 180.50p 185.00p 176.45p 185.00p 11226
19/03/2020 191.00p 191.00p 180.00p 180.50p 3850
18/03/2020 205.00p 206.50p 182.18p 191.00p 18680
17/03/2020 220.00p 225.00p 205.00p 205.00p 8757
16/03/2020 241.00p 241.00p 216.10p 220.00p 24175
13/03/2020 241.00p 244.00p 232.00p 241.00p 49945
12/03/2020 275.00p 278.00p 240.00p 241.00p 131943
11/03/2020 275.00p 280.00p 270.00p 275.00p 6547
10/03/2020 285.00p 285.00p 275.00p 275.00p 128156
09/03/2020 310.00p 310.00p 251.00p 280.00p 28679
06/03/2020 325.00p 327.50p 312.00p 318.00p 9738
05/03/2020 322.00p 328.49p 318.00p 325.00p 2353
04/03/2020 320.00p 328.00p 320.00p 322.00p 2819
03/03/2020 311.00p 322.00p 310.00p 320.00p 4412
02/03/2020 308.00p 319.82p 301.00p 311.00p 10411
28/02/2020 333.00p 333.00p 300.00p 308.00p 22689
27/02/2020 345.00p 345.00p 335.00p 335.00p 3923
26/02/2020 345.00p 348.00p 343.00p 345.00p 3903
25/02/2020 345.00p 345.25p 345.00p 345.00p 1405
24/02/2020 345.00p 349.90p 344.86p 345.00p 4006
21/02/2020 345.00p 345.50p 344.65p 345.00p 2770
20/02/2020 345.00p 350.00p 345.00p 345.00p 2381
19/02/2020 345.00p 350.00p 344.51p 345.00p 4130
18/02/2020 345.00p 349.90p 345.00p 345.00p 1139
17/02/2020 345.00p 349.90p 343.50p 345.00p 1369
14/02/2020 345.00p 350.00p 342.75p 345.00p 5021
13/02/2020 345.00p 350.00p 345.00p 345.00p 6058
12/02/2020 345.00p 345.85p 342.51p 345.00p 1443
11/02/2020 345.00p 345.00p 342.62p 345.00p 2228
10/02/2020 345.00p 350.00p 340.10p 345.00p 8973
07/02/2020 345.00p 346.00p 340.50p 345.00p 5883
06/02/2020 348.00p 348.00p 345.00p 345.00p 3613
05/02/2020 348.00p 350.00p 346.00p 348.00p 2274
04/02/2020 348.00p 348.00p 346.00p 348.00p 10555
03/02/2020 348.00p 349.50p 346.00p 348.00p 3650
31/01/2020 348.00p 350.00p 346.00p 348.00p 8707
30/01/2020 351.00p 351.00p 346.00p 348.00p 34261
29/01/2020 353.00p 353.00p 346.00p 351.00p 3358
28/01/2020 355.00p 358.50p 346.00p 350.00p 9874
27/01/2020 350.00p 359.94p 350.00p 355.00p 24631
24/01/2020 333.00p 353.92p 333.00p 350.00p 1070
23/01/2020 333.00p 339.86p 329.00p 333.00p 19240
22/01/2020 331.00p 334.00p 327.00p 333.00p 35815
21/01/2020 330.00p 334.00p 324.11p 331.00p 8841
20/01/2020 338.00p 341.00p 328.00p 330.00p 4968
17/01/2020 339.00p 343.00p 334.08p 338.00p 12051
16/01/2020 335.00p 343.90p 335.00p 339.00p 10605
15/01/2020 330.00p 339.88p 324.12p 334.00p 6234
14/01/2020 355.00p 355.00p 326.00p 330.00p 10379
13/01/2020 361.00p 361.00p 352.00p 355.00p 7363
10/01/2020 361.00p 361.00p 352.18p 361.00p 1468
09/01/2020 361.00p 368.00p 352.18p 361.00p 840
08/01/2020 361.00p 362.00p 352.90p 362.00p 14314
07/01/2020 361.00p 363.00p 358.30p 361.00p 21687
06/01/2020 363.00p 364.00p 358.30p 361.00p 5691
03/01/2020 364.00p 369.00p 361.04p 363.00p 10524
02/01/2020 364.00p 368.00p 362.25p 364.00p 43344
01/01/2020 364.00p 369.00p 362.20p 364.00p 1771
31/12/2019 364.00p 369.00p 362.20p 364.00p 1771
30/12/2019 364.00p 370.00p 359.10p 364.00p 10941
27/12/2019 364.00p 368.00p 363.25p 364.00p 3951
26/12/2019 364.00p 367.99p 363.25p 364.00p 25549
25/12/2019 364.00p 367.99p 363.25p 364.00p 25549
24/12/2019 364.00p 367.99p 363.25p 364.00p 25549
23/12/2019 364.00p 368.00p 361.11p 364.00p 1566
20/12/2019 364.00p 370.00p 363.00p 370.00p 22413
19/12/2019 364.00p 368.49p 364.00p 364.00p 2134
18/12/2019 364.00p 370.00p 360.00p 364.00p 246593
17/12/2019 340.00p 368.80p 335.00p 364.00p 118389
16/12/2019 330.00p 350.00p 325.11p 340.00p 47869
13/12/2019 322.00p 336.00p 318.00p 330.00p 5677
12/12/2019 322.00p 327.10p 316.00p 322.00p 2031
11/12/2019 322.00p 328.00p 316.00p 322.00p 3063
10/12/2019 320.00p 329.84p 314.16p 322.00p 9361
09/12/2019 320.00p 324.49p 314.00p 320.00p 13641
06/12/2019 326.00p 330.00p 310.00p 320.00p 31692
05/12/2019 315.00p 330.00p 312.50p 326.00p 23023
04/12/2019 315.00p 317.75p 315.00p 315.00p 3290
03/12/2019 300.00p 318.00p 293.00p 315.00p 32513
02/12/2019 285.00p 291.00p 285.00p 287.00p 22955
29/11/2019 281.00p 289.80p 275.00p 285.00p 6280
28/11/2019 276.00p 286.00p 275.00p 281.00p 6830
27/11/2019 276.00p 280.00p 272.50p 276.00p 48364
26/11/2019 276.00p 280.00p 272.10p 276.00p 117457
25/11/2019 276.00p 277.49p 272.00p 276.00p 7780
22/11/2019 275.00p 290.00p 266.00p 273.00p 31633
21/11/2019 255.00p 280.00p 255.00p 275.00p 19007
20/11/2019 252.00p 256.00p 245.25p 255.00p 12339
19/11/2019 250.00p 252.00p 241.31p 252.00p 11534
18/11/2019 250.00p 250.00p 241.31p 250.00p 62
15/11/2019 250.00p 250.00p 241.31p 250.00p 2500
14/11/2019 250.00p 250.00p 241.25p 250.00p 1268
13/11/2019 250.00p 250.00p 241.10p 250.00p 21134
12/11/2019 250.00p 250.00p 250.00p 250.00p 0
11/11/2019 250.00p 250.00p 241.10p 250.00p 381
08/11/2019 250.00p 250.00p 249.78p 250.00p 2050
07/11/2019 250.00p 250.00p 241.10p 250.00p 1395
06/11/2019 250.00p 258.00p 240.00p 250.00p 7245
05/11/2019 255.00p 255.00p 244.00p 252.00p 2790
04/11/2019 255.00p 260.00p 250.00p 255.00p 7792
01/11/2019 255.00p 260.00p 250.00p 255.00p 3800
31/10/2019 255.00p 255.00p 250.10p 255.00p 183
30/10/2019 255.00p 255.63p 250.00p 255.00p 66521
29/10/2019 255.00p 255.00p 250.00p 255.00p 139025
28/10/2019 255.00p 255.00p 250.00p 255.00p 7476
25/10/2019 255.00p 255.00p 250.10p 255.00p 1030
24/10/2019 255.00p 255.00p 253.00p 255.00p 1453
23/10/2019 253.00p 255.00p 246.14p 255.00p 37443
22/10/2019 253.00p 255.00p 246.14p 253.00p 7545
21/10/2019 253.00p 254.30p 246.14p 253.00p 8713
18/10/2019 253.00p 258.00p 246.14p 253.00p 2066
17/10/2019 253.00p 255.00p 253.00p 253.00p 34784
16/10/2019 251.00p 251.00p 244.20p 251.00p 1546
15/10/2019 251.00p 251.00p 244.10p 251.00p 4791
14/10/2019 251.00p 258.00p 244.00p 251.00p 6590
11/10/2019 251.00p 251.00p 242.35p 251.00p 4148
10/10/2019 251.00p 251.00p 242.30p 251.00p 2713
09/10/2019 251.00p 251.00p 242.23p 251.00p 5280
08/10/2019 251.00p 251.00p 242.11p 251.00p 3788
07/10/2019 251.00p 251.00p 242.11p 251.00p 9772
04/10/2019 251.00p 255.00p 250.70p 251.00p 29131
03/10/2019 251.00p 251.00p 242.11p 251.00p 1590
02/10/2019 251.00p 255.00p 243.00p 251.00p 24166
01/10/2019 251.00p 257.90p 251.00p 251.00p 11989
30/09/2019 245.00p 252.75p 240.00p 251.00p 122949
27/09/2019 243.00p 243.00p 234.10p 242.00p 4779
26/09/2019 244.00p 244.00p 236.20p 238.00p 2987
25/09/2019 241.00p 244.00p 238.12p 244.00p 909
24/09/2019 245.00p 245.00p 240.00p 245.00p 2352
23/09/2019 245.00p 245.00p 240.00p 245.00p 4579
20/09/2019 245.00p 245.00p 240.00p 245.00p 2598
19/09/2019 245.00p 245.00p 241.00p 245.00p 7750
18/09/2019 244.00p 245.00p 240.00p 245.00p 17600
17/09/2019 242.00p 247.49p 234.00p 244.00p 21639
16/09/2019 242.00p 247.60p 234.00p 242.00p 7247
13/09/2019 242.00p 242.00p 234.10p 242.00p 2657

*Close Price adjusted for both dividends and splits