Tissue Regenix Group (TRX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tissue Regenix Group

Date Open High Low Close* Volume
08/09/2011 1,312.50p 1,312.50p 1,250.00p 1,312.50p 0
07/09/2011 1,300.00p 1,312.50p 1,250.00p 1,312.50p 0
06/09/2011 1,275.00p 1,300.00p 1,250.00p 1,300.00p 0
05/09/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 410
02/09/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 32
01/09/2011 1,312.50p 1,312.50p 1,275.00p 1,300.00p 155
31/08/2011 1,300.00p 1,315.00p 1,250.00p 1,312.50p 1080
30/08/2011 1,300.00p 1,300.00p 1,261.00p 1,300.00p 400
26/08/2011 1,300.00p 1,312.50p 1,275.00p 1,300.00p 0
25/08/2011 1,312.50p 1,312.50p 1,275.00p 1,300.00p 80
24/08/2011 1,312.50p 1,317.50p 1,300.00p 1,312.50p 0
23/08/2011 1,312.50p 1,317.50p 1,300.00p 1,312.50p 0
22/08/2011 1,300.00p 1,317.50p 1,300.00p 1,312.50p 165
19/08/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 331
18/08/2011 1,300.00p 1,317.50p 1,250.00p 1,300.00p 230
17/08/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 0
16/08/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 0
15/08/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 200
12/08/2011 1,300.00p 1,324.00p 1,250.00p 1,300.00p 65
11/08/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 80
10/08/2011 1,300.00p 1,400.00p 1,250.00p 1,300.00p 0
09/08/2011 1,400.00p 1,400.00p 1,250.00p 1,300.00p 4103
08/08/2011 1,425.00p 1,425.00p 1,400.00p 1,400.00p 300
05/08/2011 1,425.00p 1,425.00p 1,200.00p 1,425.00p 3675
04/08/2011 1,425.00p 1,425.00p 1,400.00p 1,425.00p 243
03/08/2011 1,425.00p 1,425.00p 1,315.60p 1,425.00p 3800
02/08/2011 1,425.00p 1,425.00p 1,410.00p 1,425.00p 31
01/08/2011 1,450.00p 1,450.00p 1,425.00p 1,425.00p 199
29/07/2011 1,450.00p 1,465.00p 1,450.00p 1,450.00p 108
28/07/2011 1,450.00p 1,450.00p 1,250.00p 1,450.00p 843
27/07/2011 1,450.00p 1,500.00p 1,450.00p 1,450.00p 662
26/07/2011 1,450.00p 1,500.00p 1,411.00p 1,450.00p 0
25/07/2011 1,450.00p 1,500.00p 1,411.00p 1,450.00p 20196
22/07/2011 1,450.00p 1,450.00p 1,400.00p 1,450.00p 2700
21/07/2011 1,450.00p 1,450.00p 1,400.00p 1,450.00p 991
20/07/2011 1,450.00p 1,450.00p 1,400.00p 1,450.00p 100
19/07/2011 1,450.00p 1,470.00p 1,399.70p 1,450.00p 677
18/07/2011 1,450.00p 1,450.00p 1,400.00p 1,450.00p 200
15/07/2011 1,450.00p 1,480.00p 1,415.00p 1,450.00p 836
14/07/2011 1,450.00p 1,470.00p 1,450.00p 1,450.00p 100
13/07/2011 1,450.00p 1,450.00p 1,415.00p 1,450.00p 0
12/07/2011 1,450.00p 1,450.00p 1,415.00p 1,450.00p 0
11/07/2011 1,450.00p 1,450.00p 1,415.00p 1,450.00p 440
08/07/2011 1,450.00p 1,487.00p 1,405.70p 1,450.00p 3606
07/07/2011 1,375.00p 1,450.00p 1,375.00p 1,450.00p 8786
06/07/2011 1,250.00p 1,375.00p 1,250.00p 1,375.00p 3000
05/07/2011 1,287.50p 1,287.50p 1,250.00p 1,275.00p 175
04/07/2011 1,287.50p 1,287.50p 1,275.00p 1,287.50p 0
01/07/2011 1,287.50p 1,287.50p 1,275.00p 1,287.50p 50
30/06/2011 1,262.50p 1,287.50p 1,262.50p 1,287.50p 1023
29/06/2011 1,300.00p 1,300.00p 1,275.00p 1,300.00p 50
28/06/2011 1,300.00p 1,300.00p 1,250.00p 1,300.00p 0
27/06/2011 1,250.00p 1,300.00p 1,250.00p 1,300.00p 1080
24/06/2011 1,225.00p 1,237.50p 1,200.00p 1,237.50p 8500
23/06/2011 1,225.00p 1,225.00p 1,200.00p 1,225.00p 1000
22/06/2011 1,237.50p 1,237.50p 1,200.00p 1,225.00p 700
21/06/2011 1,237.50p 1,237.50p 1,200.00p 1,237.50p 1000
20/06/2011 1,237.50p 1,237.50p 1,200.00p 1,237.50p 100
17/06/2011 1,237.50p 1,237.50p 1,225.00p 1,237.50p 0
16/06/2011 1,237.50p 1,237.50p 1,225.00p 1,237.50p 4
15/06/2011 1,212.50p 1,212.50p 1,175.00p 1,212.50p 250
14/06/2011 1,212.50p 1,212.50p 1,150.00p 1,212.50p 920
13/06/2011 1,225.00p 1,240.00p 1,175.00p 1,212.50p 440
10/06/2011 1,225.00p 1,225.00p 1,175.00p 1,225.00p 0
09/06/2011 1,225.00p 1,225.00p 1,175.00p 1,225.00p 0
08/06/2011 1,225.00p 1,225.00p 1,175.00p 1,225.00p 0
07/06/2011 1,225.00p 1,225.00p 1,175.00p 1,225.00p 116
06/06/2011 1,225.00p 1,225.00p 1,224.00p 1,225.00p 0
03/06/2011 1,225.00p 1,225.00p 1,224.00p 1,225.00p 40
02/06/2011 1,225.00p 1,225.00p 1,175.00p 1,225.00p 60
01/06/2011 1,225.00p 1,225.00p 1,175.00p 1,225.00p 175
31/05/2011 1,225.00p 1,225.00p 1,175.00p 1,225.00p 113
27/05/2011 1,237.50p 1,237.50p 1,175.00p 1,225.00p 1733
26/05/2011 1,237.50p 1,237.50p 1,237.50p 1,237.50p 25
25/05/2011 1,237.50p 1,237.50p 1,237.50p 1,237.50p 0
24/05/2011 1,237.50p 1,237.50p 1,237.50p 1,237.50p 38
23/05/2011 1,212.50p 1,275.00p 1,211.20p 1,237.50p 122
20/05/2011 1,212.50p 1,212.50p 1,200.00p 1,212.50p 486
19/05/2011 1,212.50p 1,221.30p 1,203.80p 1,212.50p 0
18/05/2011 1,212.50p 1,221.30p 1,203.80p 1,212.50p 598
17/05/2011 1,212.50p 1,212.50p 1,203.80p 1,212.50p 56771
16/05/2011 1,212.50p 1,212.50p 1,212.50p 1,212.50p 10000
13/05/2011 1,212.50p 1,212.50p 1,203.80p 1,212.50p 300
12/05/2011 1,212.50p 1,221.30p 1,203.80p 1,212.50p 0
11/05/2011 1,212.50p 1,221.30p 1,203.80p 1,212.50p 744
10/05/2011 1,200.00p 1,200.00p 1,182.50p 1,200.00p 38
09/05/2011 1,200.00p 1,200.00p 1,185.00p 1,200.00p 0
06/05/2011 1,200.00p 1,200.00p 1,185.00p 1,200.00p 800
05/05/2011 1,200.00p 1,250.00p 1,175.00p 1,200.00p 0
04/05/2011 1,212.50p 1,250.00p 1,175.00p 1,200.00p 56400
03/05/2011 1,200.00p 1,220.00p 1,200.00p 1,200.00p 1000
28/04/2011 1,200.00p 1,225.00p 1,175.00p 1,200.00p 600
27/04/2011 1,200.00p 1,225.00p 1,200.00p 1,200.00p 600
26/04/2011 1,200.00p 1,200.00p 1,175.00p 1,200.00p 2500
21/04/2011 1,200.00p 1,225.00p 1,200.00p 1,200.00p 2038
20/04/2011 1,187.50p 1,200.00p 1,180.50p 1,200.00p 1443
19/04/2011 1,175.00p 1,200.00p 1,175.00p 1,187.50p 500
18/04/2011 1,150.00p 1,200.00p 1,150.00p 1,175.00p 2411
15/04/2011 1,162.50p 1,200.00p 1,137.50p 1,150.00p 0
14/04/2011 1,137.50p 1,200.00p 1,137.50p 1,162.50p 500
13/04/2011 1,137.50p 1,137.50p 1,118.00p 1,137.50p 22
12/04/2011 1,137.50p 1,150.00p 1,118.00p 1,137.50p 0
11/04/2011 1,137.50p 1,150.00p 1,118.00p 1,137.50p 0
08/04/2011 1,125.00p 1,150.00p 1,118.00p 1,137.50p 68
07/04/2011 1,125.00p 1,138.00p 1,125.00p 1,125.00p 500
06/04/2011 1,137.50p 1,150.00p 1,110.00p 1,125.00p 5276
05/04/2011 1,125.00p 1,150.00p 1,100.00p 1,137.50p 1350
04/04/2011 1,125.00p 1,140.00p 1,100.00p 1,125.00p 1290
01/04/2011 1,125.00p 1,125.00p 1,125.00p 1,125.00p 2000
31/03/2011 1,125.00p 1,140.00p 1,106.50p 1,125.00p 0
30/03/2011 1,125.00p 1,140.00p 1,106.50p 1,125.00p 952
29/03/2011 1,125.00p 1,125.00p 1,100.00p 1,125.00p 900
28/03/2011 1,125.00p 1,143.50p 1,107.00p 1,125.00p 2500
25/03/2011 1,125.00p 1,125.00p 1,050.00p 1,125.00p 0
24/03/2011 1,125.00p 1,125.00p 1,050.00p 1,125.00p 0
23/03/2011 1,125.00p 1,125.00p 1,050.00p 1,125.00p 750
22/03/2011 1,125.00p 1,125.00p 1,000.00p 1,125.00p 0
21/03/2011 1,125.00p 1,125.00p 1,000.00p 1,125.00p 1301
18/03/2011 1,125.00p 1,125.00p 1,106.50p 1,125.00p 20
17/03/2011 1,137.50p 1,137.50p 1,100.00p 1,125.00p 0
16/03/2011 1,137.50p 1,137.50p 1,100.00p 1,137.50p 560
15/03/2011 1,137.50p 1,137.50p 1,075.00p 1,137.50p 2750
14/03/2011 1,137.50p 1,162.50p 1,137.50p 1,137.50p 32000
11/03/2011 1,137.50p 1,137.50p 1,109.75p 1,137.50p 0
10/03/2011 1,175.00p 1,182.50p 1,100.00p 1,137.50p 2359
09/03/2011 1,150.00p 1,150.00p 1,125.00p 1,125.00p 0
08/03/2011 1,150.00p 1,150.00p 1,125.00p 1,150.00p 46
07/03/2011 1,150.00p 1,155.00p 1,125.00p 1,150.00p 490
04/03/2011 1,150.00p 1,155.00p 1,150.00p 1,150.00p 0
03/03/2011 1,150.00p 1,155.00p 1,150.00p 1,150.00p 173
02/03/2011 1,150.00p 1,155.00p 1,150.00p 1,150.00p 20
01/03/2011 1,150.00p 1,155.00p 1,125.00p 1,150.00p 277
28/02/2011 1,150.00p 1,157.50p 1,125.00p 1,150.00p 367
25/02/2011 1,162.50p 1,157.50p 1,150.00p 1,150.00p 23
24/02/2011 1,162.50p 1,157.50p 1,125.00p 1,150.00p 0
23/02/2011 1,162.50p 1,157.50p 1,125.00p 1,150.00p 302
22/02/2011 1,137.50p 1,150.00p 1,120.00p 1,150.00p 5100
21/02/2011 1,137.50p 1,148.75p 1,100.00p 1,137.50p 202
18/02/2011 1,137.50p 1,148.75p 1,100.00p 1,137.50p 1062
17/02/2011 1,137.50p 1,148.75p 1,137.50p 1,137.50p 20
16/02/2011 1,137.50p 1,156.25p 1,100.00p 1,137.50p 506
15/02/2011 1,137.50p 1,156.25p 1,137.50p 1,137.50p 10
14/02/2011 1,150.00p 1,137.50p 1,113.00p 1,137.50p 115
11/02/2011 1,100.00p 1,150.00p 1,100.00p 1,150.00p 400
10/02/2011 1,156.25p 1,156.25p 1,150.00p 1,150.00p 100
09/02/2011 1,165.00p 1,175.00p 1,150.00p 1,150.00p 851
08/02/2011 1,125.00p 1,150.00p 1,125.00p 1,150.00p 350
07/02/2011 1,200.00p 1,200.00p 1,112.50p 1,175.00p 2900
04/02/2011 1,175.00p 1,175.00p 1,125.00p 1,175.00p 469
03/02/2011 1,192.50p 1,192.50p 1,175.00p 1,175.00p 166
02/02/2011 1,134.75p 1,175.00p 1,134.75p 1,175.00p 21
01/02/2011 1,175.00p 1,200.00p 1,150.00p 1,175.00p 3690
31/01/2011 1,175.00p 1,197.50p 1,175.00p 1,175.00p 250
28/01/2011 1,175.00p 1,300.00p 1,175.00p 1,175.00p 381
27/01/2011 1,175.00p 1,197.50p 1,175.00p 1,175.00p 125
26/01/2011 1,200.00p 1,200.00p 1,160.00p 1,175.00p 563
25/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/01/2011 1,200.00p 1,221.25p 1,200.00p 1,200.00p 58
20/01/2011 1,175.00p 1,221.25p 1,175.00p 1,200.00p 266
19/01/2011 1,200.00p 1,200.00p 1,187.50p 1,200.00p 40
18/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/01/2011 1,187.50p 1,225.00p 1,187.50p 1,200.00p 1300
14/01/2011 1,177.50p 1,225.00p 1,175.00p 1,200.00p 4370
13/01/2011 1,221.25p 1,221.25p 1,175.00p 1,200.00p 1753
12/01/2011 1,200.00p 1,225.00p 1,200.00p 1,200.00p 2886
11/01/2011 1,181.30p 1,187.00p 1,175.00p 1,175.00p 675
10/01/2011 1,175.00p 1,187.50p 1,175.00p 1,175.00p 12500
07/01/2011 1,175.00p 1,200.00p 1,128.75p 1,175.00p 1828
06/01/2011 1,175.00p 1,181.30p 1,175.00p 1,175.00p 1431
05/01/2011 1,150.00p 1,187.50p 1,060.00p 1,175.00p 52487
04/01/2011 1,175.00p 1,200.00p 1,105.00p 1,150.00p 31034
31/12/2010 1,175.00p 1,190.00p 1,162.50p 1,175.00p 1000
30/12/2010 1,175.00p 1,190.00p 1,175.00p 1,175.00p 266
29/12/2010 1,125.00p 1,200.00p 1,125.00p 1,200.00p 1580
24/12/2010 1,125.00p 1,125.00p 1,100.00p 1,125.00p 1200
23/12/2010 1,125.00p 1,165.00p 1,125.00p 1,125.00p 226
22/12/2010 1,125.00p 1,125.00p 1,075.00p 1,125.00p 250
21/12/2010 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
20/12/2010 1,125.00p 1,125.00p 1,085.00p 1,125.00p 42
17/12/2010 1,125.00p 1,125.00p 1,075.00p 1,125.00p 250
16/12/2010 1,075.00p 1,150.00p 1,075.00p 1,125.00p 7530
15/12/2010 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
14/12/2010 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
13/12/2010 1,050.00p 1,080.00p 975.00p 1,050.00p 697
10/12/2010 1,050.00p 1,050.00p 1,010.00p 1,050.00p 440
09/12/2010 1,075.00p 1,096.40p 1,025.00p 1,050.00p 697
08/12/2010 1,075.00p 1,097.50p 1,075.00p 1,075.00p 46
07/12/2010 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
06/12/2010 1,050.00p 1,150.00p 1,050.00p 1,075.00p 1033
03/12/2010 1,050.00p 1,050.00p 1,016.00p 1,050.00p 53
02/12/2010 1,075.00p 1,075.00p 1,020.00p 1,050.00p 84
01/12/2010 1,050.00p 1,075.00p 1,036.50p 1,075.00p 849
30/11/2010 1,075.00p 1,075.00p 1,050.00p 1,050.00p 0
29/11/2010 1,050.00p 1,050.00p 1,035.00p 1,050.00p 200
26/11/2010 1,050.00p 1,075.00p 1,025.00p 1,050.00p 1458
25/11/2010 1,050.00p 1,061.30p 1,040.00p 1,050.00p 222
24/11/2010 1,075.00p 1,075.00p 1,025.00p 1,050.00p 1810
23/11/2010 1,075.00p 1,075.00p 1,025.00p 1,075.00p 50
22/11/2010 1,075.00p 1,075.00p 1,062.50p 1,075.00p 92

*Close Price adjusted for both dividends and splits