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
05/02/2010 775.00p 775.00p 775.00p 775.00p 0
04/02/2010 775.00p 775.00p 775.00p 775.00p 0
03/02/2010 800.00p 800.00p 750.00p 775.00p 26
02/02/2010 850.00p 850.00p 800.00p 850.00p 300
01/02/2010 850.00p 850.00p 850.00p 850.00p 0
29/01/2010 925.00p 925.00p 850.00p 850.00p 0
28/01/2010 925.00p 925.00p 925.00p 925.00p 0
27/01/2010 925.00p 925.00p 925.00p 925.00p 0
26/01/2010 900.00p 925.00p 900.00p 925.00p 0
25/01/2010 900.00p 900.00p 900.00p 900.00p 0
22/01/2010 875.00p 925.00p 750.00p 900.00p 3202
21/01/2010 725.00p 900.00p 700.00p 875.00p 3927
20/01/2010 675.00p 750.00p 550.00p 725.00p 26910
19/01/2010 662.50p 700.00p 662.50p 675.00p 80
18/01/2010 612.50p 700.00p 612.50p 662.50p 1000
15/01/2010 600.00p 625.00p 575.00p 612.50p 2251
14/01/2010 612.50p 612.50p 575.00p 600.00p 5062
13/01/2010 612.50p 612.50p 612.50p 612.50p 0
12/01/2010 612.50p 625.00p 612.50p 612.50p 78
11/01/2010 612.50p 625.00p 612.50p 612.50p 109
08/01/2010 612.50p 612.50p 600.00p 612.50p 40223
07/01/2010 612.50p 612.50p 600.00p 612.50p 147
06/01/2010 612.50p 625.00p 600.00p 612.50p 150
05/01/2010 625.00p 625.00p 612.50p 612.50p 15
04/01/2010 575.00p 625.00p 575.00p 612.50p 274
31/12/2009 550.00p 575.00p 525.00p 575.00p 199
30/12/2009 550.00p 550.00p 525.00p 550.00p 1000
29/12/2009 575.00p 592.50p 550.00p 550.00p 449
24/12/2009 550.00p 600.00p 525.00p 550.00p 360
23/12/2009 500.00p 550.00p 500.00p 550.00p 3203
22/12/2009 375.00p 550.00p 350.00p 500.00p 8723
21/12/2009 312.50p 350.00p 300.00p 350.00p 18280
18/12/2009 275.00p 325.00p 75.00p 312.50p 110481
17/12/2009 275.00p 275.00p 275.00p 275.00p 0
16/12/2009 275.00p 325.00p 62.50p 275.00p 232635
15/12/2009 300.00p 300.00p 50.00p 275.00p 248200
14/12/2009 300.00p 300.00p 300.00p 300.00p 0
11/12/2009 300.00p 300.00p 300.00p 300.00p 0
10/12/2009 300.00p 300.00p 300.00p 300.00p 0
09/12/2009 300.00p 300.00p 300.00p 300.00p 0
08/12/2009 300.00p 300.00p 300.00p 300.00p 200
07/12/2009 300.00p 300.00p 300.00p 300.00p 0
04/12/2009 287.50p 300.00p 287.50p 300.00p 0
03/12/2009 300.00p 310.00p 300.00p 300.00p 400
02/12/2009 300.00p 300.00p 300.00p 300.00p 0
01/12/2009 300.00p 300.00p 300.00p 300.00p 0
30/11/2009 300.00p 300.00p 300.00p 300.00p 0
27/11/2009 287.50p 300.00p 287.50p 300.00p 0
26/11/2009 300.00p 300.00p 300.00p 300.00p 0
25/11/2009 300.00p 300.00p 300.00p 300.00p 0
24/11/2009 300.00p 300.00p 300.00p 300.00p 0
23/11/2009 287.50p 300.00p 287.50p 300.00p 0
20/11/2009 300.00p 300.00p 280.00p 300.00p 550
19/11/2009 300.00p 300.00p 300.00p 300.00p 0
18/11/2009 300.00p 300.00p 300.00p 300.00p 0
17/11/2009 300.00p 300.00p 300.00p 300.00p 0
16/11/2009 300.00p 300.00p 300.00p 300.00p 0
13/11/2009 300.00p 300.00p 300.00p 300.00p 0
12/11/2009 300.00p 325.00p 280.00p 300.00p 40
11/11/2009 300.00p 300.00p 300.00p 300.00p 0
10/11/2009 250.00p 300.00p 275.00p 300.00p 5000
09/11/2009 300.00p 312.50p 275.00p 300.00p 1999
06/11/2009 300.00p 300.00p 300.00p 300.00p 0
05/11/2009 300.00p 300.00p 300.00p 300.00p 0
04/11/2009 300.00p 300.00p 300.00p 300.00p 140
03/11/2009 312.50p 312.50p 300.00p 300.00p 0
02/11/2009 312.50p 312.50p 312.50p 312.50p 0
30/10/2009 325.00p 325.00p 312.50p 312.50p 0
29/10/2009 375.00p 375.00p 325.00p 325.00p 0
28/10/2009 325.00p 325.00p 325.00p 325.00p 0
27/10/2009 312.50p 325.00p 312.50p 325.00p 0
26/10/2009 312.50p 312.50p 312.50p 312.50p 0
23/10/2009 312.50p 331.50p 312.50p 312.50p 220
22/10/2009 337.50p 337.50p 325.00p 325.00p 0
21/10/2009 337.50p 337.50p 337.50p 337.50p 0
20/10/2009 275.00p 369.00p 337.50p 337.50p 199
19/10/2009 337.50p 337.50p 337.50p 337.50p 0
16/10/2009 325.00p 337.50p 325.00p 337.50p 2281
15/10/2009 375.00p 350.00p 300.00p 325.00p 2760
14/10/2009 475.00p 475.00p 375.00p 375.00p 554
13/10/2009 525.00p 525.00p 475.00p 475.00p 5200
12/10/2009 550.00p 550.00p 525.00p 525.00p 0
09/10/2009 437.50p 550.00p 425.00p 550.00p 1664
08/10/2009 625.00p 550.00p 437.50p 437.50p 918
07/10/2009 625.00p 625.00p 625.00p 625.00p 0
06/10/2009 625.00p 625.00p 625.00p 625.00p 0
05/10/2009 625.00p 625.00p 550.00p 625.00p 100
02/10/2009 625.00p 625.00p 625.00p 625.00p 0
01/10/2009 625.00p 625.00p 625.00p 625.00p 0
30/09/2009 750.00p 750.00p 625.00p 625.00p 0
29/09/2009 625.00p 625.00p 625.00p 625.00p 0
28/09/2009 625.00p 625.00p 625.00p 625.00p 0
25/09/2009 625.00p 625.00p 625.00p 625.00p 0
24/09/2009 625.00p 625.00p 625.00p 625.00p 0
23/09/2009 625.00p 625.00p 550.00p 625.00p 75
22/09/2009 625.00p 625.00p 550.00p 625.00p 100
21/09/2009 625.00p 625.00p 550.00p 625.00p 30
18/09/2009 625.00p 625.00p 550.00p 625.00p 100
17/09/2009 625.00p 625.00p 625.00p 625.00p 0
16/09/2009 625.00p 625.00p 625.00p 625.00p 0
15/09/2009 625.00p 625.00p 625.00p 625.00p 0
14/09/2009 625.00p 625.00p 625.00p 625.00p 0
11/09/2009 625.00p 625.00p 625.00p 625.00p 0
10/09/2009 625.00p 625.00p 625.00p 625.00p 0
09/09/2009 625.00p 625.00p 625.00p 625.00p 0
08/09/2009 625.00p 625.00p 550.00p 625.00p 16
07/09/2009 625.00p 625.00p 550.00p 625.00p 40
04/09/2009 500.00p 700.00p 625.00p 625.00p 760
03/09/2009 500.00p 500.00p 500.00p 500.00p 0
02/09/2009 500.00p 500.00p 500.00p 500.00p 0
01/09/2009 500.00p 500.00p 250.00p 500.00p 6000
28/08/2009 500.00p 500.00p 500.00p 500.00p 0
27/08/2009 500.00p 500.00p 500.00p 500.00p 0
26/08/2009 500.00p 500.00p 500.00p 500.00p 0
25/08/2009 500.00p 500.00p 500.00p 500.00p 0
24/08/2009 500.00p 500.00p 500.00p 500.00p 0
21/08/2009 500.00p 500.00p 250.00p 500.00p 33350
20/08/2009 500.00p 500.00p 500.00p 500.00p 0
19/08/2009 500.00p 500.00p 500.00p 500.00p 0
18/08/2009 500.00p 500.00p 500.00p 500.00p 0
17/08/2009 500.00p 500.00p 500.00p 500.00p 0
14/08/2009 500.00p 500.00p 500.00p 500.00p 28
13/08/2009 500.00p 500.00p 500.00p 500.00p 0
12/08/2009 500.00p 500.00p 500.00p 500.00p 176
11/08/2009 500.00p 500.00p 500.00p 500.00p 0
10/08/2009 500.00p 500.00p 500.00p 500.00p 0
07/08/2009 500.00p 500.00p 500.00p 500.00p 0
06/08/2009 500.00p 500.00p 500.00p 500.00p 0
05/08/2009 500.00p 500.00p 500.00p 500.00p 0
04/08/2009 500.00p 500.00p 500.00p 500.00p 50
03/08/2009 500.00p 500.00p 500.00p 500.00p 0
31/07/2009 500.00p 500.00p 500.00p 500.00p 211
30/07/2009 562.50p 562.50p 500.00p 500.00p 217
29/07/2009 562.50p 562.50p 562.50p 562.50p 10
28/07/2009 687.50p 687.50p 562.50p 562.50p 63
27/07/2009 687.50p 687.50p 687.50p 687.50p 1060
24/07/2009 625.00p 687.50p 625.00p 687.50p 1646
23/07/2009 625.00p 750.00p 500.00p 500.00p 64
22/07/2009 750.00p 750.00p 750.00p 750.00p 0
21/07/2009 750.00p 750.00p 750.00p 750.00p 96
20/07/2009 750.00p 750.00p 750.00p 750.00p 0
17/07/2009 750.00p 750.00p 750.00p 750.00p 0
16/07/2009 750.00p 750.00p 750.00p 750.00p 54
15/07/2009 750.00p 750.00p 750.00p 750.00p 43
14/07/2009 750.00p 750.00p 750.00p 750.00p 0
13/07/2009 750.00p 750.00p 750.00p 750.00p 38
10/07/2009 1,250.00p 1,250.00p 750.00p 750.00p 399
09/07/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
08/07/2009 1,750.00p 1,750.00p 1,250.00p 1,250.00p 0
07/07/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
06/07/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
03/07/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 2800
02/07/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
01/07/2009 1,500.00p 1,500.00p 1,250.00p 1,250.00p 6
30/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
29/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
26/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
25/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
24/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
23/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
19/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
18/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
17/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
16/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
15/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
12/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 2
11/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 25
10/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
09/06/2009 2,250.00p 2,250.00p 1,500.00p 1,500.00p 0
08/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 1
05/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
04/06/2009 1,500.00p 1,500.00p 1,250.00p 1,500.00p 4001
03/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
02/06/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
01/06/2009 1,500.00p 1,500.00p 1,250.00p 1,500.00p 0
29/05/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 1
28/05/2009 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
27/05/2009 2,250.00p 2,250.00p 1,500.00p 1,500.00p 24
26/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
22/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
21/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 25
20/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
19/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
18/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 34
15/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
14/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
13/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
12/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 3
11/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 23850
08/05/2009 2,250.00p 2,250.00p 2,250.00p 2,250.00p 25506
07/05/2009 750.00p 2,250.00p 750.00p 2,250.00p 93
06/05/2009 750.00p 750.00p 750.00p 750.00p 0
05/05/2009 750.00p 750.00p 750.00p 750.00p 0
01/05/2009 625.00p 875.00p 625.00p 750.00p 6
30/04/2009 625.00p 625.00p 625.00p 625.00p 0
29/04/2009 625.00p 625.00p 625.00p 625.00p 0
28/04/2009 625.00p 625.00p 625.00p 625.00p 0
27/04/2009 625.00p 625.00p 625.00p 625.00p 0
24/04/2009 625.00p 625.00p 625.00p 625.00p 0

*Close Price adjusted for both dividends and splits