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
26/09/2022 49.50p 50.00p 47.10p 48.50p 25237
23/09/2022 50.00p 50.00p 47.60p 48.00p 46027
22/09/2022 50.50p 51.00p 49.00p 49.00p 49191
21/09/2022 52.50p 52.50p 50.00p 50.50p 48044
20/09/2022 52.50p 53.00p 51.00p 52.50p 69186
16/09/2022 53.50p 53.50p 52.00p 52.50p 68724
15/09/2022 53.50p 55.00p 52.00p 53.50p 75418
14/09/2022 54.00p 55.00p 53.00p 53.50p 13908
13/09/2022 54.50p 55.00p 53.00p 54.00p 36417
12/09/2022 56.00p 57.00p 54.00p 55.00p 43828
09/09/2022 56.00p 58.00p 55.00p 56.00p 6358
08/09/2022 56.00p 57.00p 54.10p 56.00p 99743
07/09/2022 55.50p 57.00p 54.00p 54.00p 117759
06/09/2022 54.50p 56.00p 53.00p 55.00p 182633
05/09/2022 55.00p 56.00p 53.10p 54.50p 81161
02/09/2022 56.00p 56.00p 54.00p 55.00p 35270
01/09/2022 56.00p 57.00p 55.00p 56.00p 26575
31/08/2022 56.00p 57.00p 54.00p 56.00p 40136
30/08/2022 56.50p 57.00p 55.00p 56.00p 34209
26/08/2022 58.00p 58.00p 55.00p 56.50p 91755
25/08/2022 58.00p 59.00p 57.00p 58.00p 61767
24/08/2022 58.50p 59.00p 57.00p 58.00p 17842
23/08/2022 59.00p 60.00p 57.00p 58.50p 275356
22/08/2022 59.50p 60.00p 58.00p 59.00p 130308
19/08/2022 59.00p 60.00p 58.00p 59.00p 614741
18/08/2022 59.00p 60.00p 57.60p 57.60p 188400
17/08/2022 57.50p 60.00p 56.00p 59.00p 991700
16/08/2022 59.00p 60.00p 56.00p 57.50p 112008
15/08/2022 57.00p 60.00p 57.00p 58.00p 1069521
12/08/2022 56.00p 59.00p 55.00p 57.00p 187047
11/08/2022 53.00p 61.40p 52.00p 56.00p 808592
10/08/2022 51.00p 55.00p 50.00p 53.00p 6290274
09/08/2022 51.00p 52.00p 50.20p 51.00p 28259
08/08/2022 52.00p 53.00p 51.00p 51.50p 178359
05/08/2022 52.00p 53.00p 51.00p 52.00p 86417
04/08/2022 49.00p 53.00p 48.00p 52.00p 4462506
03/08/2022 49.50p 50.70p 49.00p 49.00p 14999
02/08/2022 49.50p 51.00p 48.00p 49.50p 426225
01/08/2022 49.50p 51.00p 48.00p 49.50p 109807
29/07/2022 49.50p 51.00p 48.00p 49.50p 440882
28/07/2022 48.00p 50.40p 47.76p 49.50p 186342
27/07/2022 48.00p 49.00p 47.00p 48.00p 7823
26/07/2022 48.00p 49.00p 47.00p 48.00p 83359
25/07/2022 50.50p 51.00p 47.00p 48.00p 101094
22/07/2022 50.50p 52.00p 50.00p 50.50p 169229
21/07/2022 51.00p 52.00p 48.00p 50.50p 93796
20/07/2022 49.00p 52.00p 48.00p 51.00p 90574
19/07/2022 48.50p 50.00p 47.00p 49.00p 48874
18/07/2022 48.50p 49.50p 46.00p 48.50p 78689
15/07/2022 45.00p 49.00p 44.99p 47.50p 68947
14/07/2022 45.00p 45.20p 44.00p 45.00p 2585158
13/07/2022 42.50p 46.00p 42.00p 45.00p 102870
12/07/2022 42.50p 43.00p 42.00p 42.50p 3501143
11/07/2022 43.00p 44.00p 40.90p 42.50p 129614
08/07/2022 43.00p 44.00p 41.90p 42.00p 162200
07/07/2022 43.50p 44.00p 42.00p 43.00p 29742
06/07/2022 43.50p 43.60p 43.02p 43.50p 1796
05/07/2022 44.50p 44.60p 42.78p 43.50p 68026
04/07/2022 45.00p 45.00p 44.00p 44.50p 9075
01/07/2022 45.00p 46.00p 44.00p 45.00p 11618
30/06/2022 43.50p 46.00p 43.20p 45.00p 116216
29/06/2022 44.50p 44.70p 43.15p 44.50p 28391
28/06/2022 42.50p 46.00p 42.00p 44.50p 180804
27/06/2022 42.50p 43.00p 42.00p 42.50p 147157
24/06/2022 42.50p 42.50p 42.00p 42.50p 1617325
23/06/2022 42.50p 43.00p 42.00p 42.50p 6085
22/06/2022 42.50p 42.50p 41.93p 42.00p 26432
21/06/2022 42.50p 42.50p 42.00p 42.50p 8743
20/06/2022 43.00p 43.00p 41.00p 42.50p 9876
17/06/2022 43.00p 43.00p 42.00p 43.00p 11510
16/06/2022 43.00p 43.50p 42.00p 43.00p 20615
15/06/2022 42.50p 44.00p 42.00p 43.00p 14540
14/06/2022 43.50p 43.50p 42.00p 42.50p 82445
13/06/2022 43.50p 44.00p 43.02p 43.50p 26748
10/06/2022 43.00p 44.00p 43.00p 43.50p 44988
09/06/2022 43.00p 44.00p 43.00p 43.50p 14914
08/06/2022 43.00p 43.08p 42.56p 43.00p 24944
07/06/2022 43.50p 44.00p 42.00p 43.00p 24192
06/06/2022 43.50p 44.00p 43.02p 43.50p 35269
01/06/2022 43.50p 44.00p 43.24p 43.50p 36477
31/05/2022 43.50p 43.64p 43.24p 43.50p 3020
30/05/2022 44.00p 44.65p 43.00p 43.50p 59711
27/05/2022 44.00p 45.00p 44.00p 44.00p 71921
26/05/2022 44.50p 45.25p 43.00p 44.00p 142960
25/05/2022 44.50p 45.00p 44.00p 44.50p 31299
24/05/2022 44.00p 45.00p 43.00p 44.50p 26725
23/05/2022 44.00p 45.00p 43.55p 44.00p 9789
20/05/2022 44.00p 45.00p 43.06p 44.00p 163270
19/05/2022 44.00p 45.00p 43.02p 44.00p 176387
18/05/2022 44.00p 44.80p 43.02p 44.00p 67972
17/05/2022 44.00p 45.00p 43.00p 44.00p 81670
16/05/2022 44.00p 45.00p 43.02p 44.00p 205782
13/05/2022 44.00p 45.00p 42.90p 44.00p 101661
12/05/2022 45.00p 45.00p 41.00p 44.00p 81946
11/05/2022 45.00p 45.00p 44.00p 45.00p 44631
10/05/2022 45.50p 46.00p 43.02p 45.00p 68688
09/05/2022 47.00p 48.00p 45.00p 45.50p 37873
06/05/2022 47.50p 48.00p 44.72p 47.00p 137837
05/05/2022 48.00p 48.50p 47.00p 48.00p 112516
04/05/2022 49.00p 50.00p 47.00p 48.50p 26453
03/05/2022 50.00p 50.00p 48.00p 49.00p 22354
29/04/2022 50.00p 50.35p 48.00p 50.00p 7074
28/04/2022 50.50p 53.00p 48.00p 50.00p 81141
27/04/2022 48.50p 49.00p 48.00p 48.50p 55151
26/04/2022 50.00p 50.20p 49.00p 50.00p 20226
25/04/2022 52.00p 53.00p 49.00p 50.00p 111577
22/04/2022 54.00p 55.00p 51.00p 52.00p 58369
21/04/2022 54.00p 54.80p 51.60p 54.00p 111397
20/04/2022 54.00p 54.30p 53.00p 53.00p 125388
19/04/2022 54.00p 56.00p 53.00p 54.40p 139968
14/04/2022 53.00p 57.00p 50.00p 54.00p 220272
13/04/2022 49.00p 54.00p 49.00p 52.40p 186984
12/04/2022 48.50p 50.00p 47.00p 50.00p 29367
11/04/2022 47.00p 49.50p 46.80p 48.00p 48563
08/04/2022 46.50p 48.00p 45.82p 47.00p 62097
07/04/2022 44.00p 48.00p 43.25p 46.50p 129427
06/04/2022 43.00p 45.00p 42.00p 44.00p 95821
05/04/2022 43.00p 44.00p 42.00p 43.00p 124035
04/04/2022 43.50p 44.00p 42.00p 43.00p 54956
01/04/2022 43.50p 43.50p 42.00p 43.50p 53323
31/03/2022 43.50p 44.40p 42.00p 43.50p 55350
30/03/2022 43.00p 45.00p 42.00p 43.50p 104484
29/03/2022 43.00p 44.00p 41.00p 43.00p 123610
28/03/2022 42.00p 44.00p 42.00p 43.00p 116432
25/03/2022 42.00p 42.80p 41.00p 42.00p 6320
24/03/2022 42.00p 42.90p 41.00p 42.00p 60041
23/03/2022 40.50p 42.70p 40.00p 42.00p 102113
22/03/2022 39.50p 41.00p 38.37p 40.50p 146074
21/03/2022 38.00p 41.00p 37.00p 39.00p 73883
18/03/2022 38.00p 39.00p 37.06p 38.00p 22175
17/03/2022 38.00p 39.00p 37.10p 38.00p 47197
16/03/2022 39.00p 39.00p 37.00p 38.00p 172093
15/03/2022 40.50p 44.00p 38.00p 39.00p 206921
14/03/2022 36.50p 40.94p 35.00p 39.00p 183597
11/03/2022 36.50p 38.00p 35.00p 36.50p 192034
10/03/2022 36.50p 37.00p 34.50p 37.00p 312557
09/03/2022 35.50p 37.90p 34.00p 36.50p 68920
08/03/2022 36.00p 37.00p 33.00p 34.00p 205816
07/03/2022 36.00p 36.10p 35.06p 36.00p 22967
04/03/2022 36.00p 36.20p 35.22p 36.00p 65445
03/03/2022 36.00p 36.25p 35.12p 36.00p 185139
02/03/2022 36.00p 36.00p 35.08p 36.00p 222652
01/03/2022 36.00p 37.00p 35.00p 36.00p 118057
28/02/2022 36.00p 36.00p 35.06p 36.00p 28892
25/02/2022 36.50p 37.00p 35.00p 36.00p 58139
24/02/2022 37.00p 37.00p 35.10p 36.50p 54148
23/02/2022 37.00p 40.00p 36.00p 38.00p 145859
22/02/2022 39.00p 40.00p 36.06p 37.30p 113106
21/02/2022 40.50p 41.00p 37.10p 40.00p 218933
18/02/2022 41.50p 42.00p 39.85p 40.50p 93802
17/02/2022 42.50p 43.00p 41.00p 41.50p 56743
16/02/2022 42.50p 45.00p 41.00p 42.50p 120432
15/02/2022 43.50p 44.00p 41.00p 42.50p 105752
14/02/2022 44.00p 45.00p 42.00p 43.50p 67262
11/02/2022 44.00p 44.00p 43.06p 44.00p 26023
10/02/2022 44.00p 44.25p 43.10p 44.00p 25749
09/02/2022 43.50p 45.00p 43.00p 44.40p 70770
08/02/2022 44.00p 44.50p 43.00p 43.50p 65413
07/02/2022 46.50p 47.00p 43.00p 43.00p 352443
04/02/2022 47.00p 48.00p 45.00p 46.50p 103256
03/02/2022 47.00p 47.70p 46.35p 47.00p 19124
02/02/2022 46.00p 47.90p 45.77p 47.00p 78687
01/02/2022 46.50p 47.00p 45.30p 46.00p 59722
31/01/2022 48.50p 49.00p 45.50p 46.50p 133386
28/01/2022 49.00p 49.33p 48.00p 48.50p 45292
27/01/2022 47.50p 49.80p 45.00p 49.00p 183759
26/01/2022 48.00p 49.00p 46.00p 47.50p 64602
25/01/2022 48.50p 49.00p 47.00p 48.00p 103813
24/01/2022 51.50p 52.00p 47.00p 47.00p 207313
21/01/2022 53.00p 54.00p 50.09p 51.50p 60405
20/01/2022 51.00p 53.00p 50.10p 51.00p 154992
19/01/2022 52.50p 53.00p 50.00p 51.00p 346908
18/01/2022 55.00p 55.00p 52.06p 52.50p 179567
17/01/2022 53.50p 56.00p 53.00p 55.00p 214445
14/01/2022 50.00p 54.77p 49.34p 54.00p 174546
13/01/2022 50.00p 50.22p 49.00p 50.00p 28362
12/01/2022 50.00p 52.00p 48.00p 50.00p 102274
11/01/2022 50.00p 50.90p 48.35p 50.00p 23650
10/01/2022 51.00p 52.00p 48.00p 51.00p 170799
07/01/2022 52.00p 52.00p 50.00p 51.00p 32275
06/01/2022 52.50p 54.00p 50.00p 52.00p 83916
05/01/2022 52.00p 52.50p 50.00p 52.50p 54281
04/01/2022 53.50p 54.00p 51.11p 54.00p 60573
31/12/2021 53.50p 53.50p 52.00p 53.50p 349
30/12/2021 53.50p 53.50p 52.00p 53.50p 31388
29/12/2021 54.00p 55.00p 52.00p 53.50p 22399
24/12/2021 54.00p 54.32p 53.11p 54.00p 16611
23/12/2021 53.50p 56.90p 52.60p 53.00p 87445
22/12/2021 53.50p 54.30p 51.00p 53.50p 117562
21/12/2021 44.50p 55.00p 43.00p 54.00p 357052
20/12/2021 45.00p 46.03p 43.00p 44.50p 132388
17/12/2021 48.50p 49.00p 44.06p 45.00p 257984
16/12/2021 49.50p 50.00p 47.00p 48.50p 149637
15/12/2021 51.00p 52.40p 49.00p 49.50p 124936
14/12/2021 52.00p 52.00p 49.25p 51.00p 76869
13/12/2021 52.00p 54.00p 50.00p 52.00p 63202
10/12/2021 52.50p 54.00p 50.00p 52.00p 21974
09/12/2021 52.50p 53.70p 50.00p 52.50p 29530
08/12/2021 51.00p 54.49p 50.00p 52.50p 170194
07/12/2021 52.50p 52.66p 50.00p 50.60p 134257

*Close Price adjusted for both dividends and splits