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
22/02/2021 79.00p 81.00p 75.00p 75.00p 216935
19/02/2021 76.30p 82.00p 74.80p 79.80p 494031
18/02/2021 85.50p 88.00p 75.60p 76.80p 736551
17/02/2021 77.50p 93.00p 76.00p 85.60p 1644251
16/02/2021 71.50p 79.00p 71.00p 74.20p 2353371
15/02/2021 67.50p 73.00p 67.00p 71.50p 699240
12/02/2021 68.50p 69.00p 66.60p 67.50p 235759
11/02/2021 69.50p 73.60p 67.00p 70.00p 265021
10/02/2021 66.50p 70.00p 66.00p 69.50p 546332
09/02/2021 67.50p 68.00p 65.00p 66.50p 350051
08/02/2021 76.00p 77.00p 63.00p 65.20p 1223716
05/02/2021 64.50p 75.00p 64.00p 74.50p 1453438
04/02/2021 59.50p 66.00p 59.10p 64.50p 1553660
03/02/2021 57.50p 60.00p 56.00p 59.00p 323745
02/02/2021 55.50p 60.00p 55.00p 59.60p 741020
01/02/2021 54.00p 56.00p 54.00p 56.00p 282280
29/01/2021 54.50p 55.00p 53.00p 54.00p 93414
28/01/2021 55.00p 55.50p 53.00p 54.50p 287110
27/01/2021 55.00p 57.00p 54.00p 57.00p 641617
26/01/2021 50.80p 57.00p 50.00p 54.00p 776448
25/01/2021 50.50p 51.90p 50.00p 50.80p 258363
22/01/2021 50.50p 51.00p 50.00p 50.50p 249871
21/01/2021 49.50p 51.00p 48.00p 50.20p 216393
20/01/2021 51.70p 53.00p 49.96p 53.00p 189831
19/01/2021 53.00p 53.00p 51.00p 51.80p 184447
18/01/2021 53.00p 53.00p 52.00p 53.00p 259878
15/01/2021 53.00p 54.00p 52.00p 53.00p 263885
14/01/2021 52.50p 54.00p 50.20p 53.00p 140203
13/01/2021 52.70p 53.30p 51.50p 52.50p 161449
12/01/2021 55.50p 55.50p 51.40p 54.00p 312502
11/01/2021 56.50p 56.60p 55.00p 55.50p 247775
08/01/2021 57.00p 59.00p 55.00p 57.00p 384343
07/01/2021 54.00p 60.00p 53.40p 57.00p 1131151
06/01/2021 54.00p 54.33p 52.80p 53.20p 239866
05/01/2021 54.00p 55.00p 52.15p 55.00p 105379
04/01/2021 54.50p 54.90p 53.00p 54.00p 211605
31/12/2020 54.00p 55.00p 53.10p 54.00p 206916
30/12/2020 53.50p 56.00p 52.85p 55.00p 382201
29/12/2020 47.50p 55.00p 47.50p 53.50p 687682
24/12/2020 43.50p 49.00p 43.50p 47.50p 205566
23/12/2020 45.00p 46.00p 40.00p 44.00p 5707994
22/12/2020 45.00p 46.00p 44.00p 44.80p 136133
21/12/2020 46.50p 48.00p 44.00p 45.00p 130439
18/12/2020 47.50p 50.60p 45.60p 46.50p 99770
17/12/2020 45.50p 48.20p 45.50p 48.20p 298732
16/12/2020 44.00p 46.00p 43.11p 45.00p 156868
15/12/2020 46.00p 46.00p 43.00p 44.00p 339706
14/12/2020 46.00p 46.80p 45.00p 46.00p 46632
11/12/2020 46.00p 47.00p 43.00p 45.00p 143361
10/12/2020 46.00p 46.50p 45.00p 46.00p 70472
09/12/2020 44.50p 47.00p 44.25p 46.00p 118632
08/12/2020 43.50p 45.00p 43.50p 45.00p 257198
07/12/2020 46.50p 47.00p 43.00p 43.50p 636607
04/12/2020 50.50p 53.00p 46.00p 46.50p 689875
03/12/2020 50.50p 52.20p 49.30p 50.50p 267073
02/12/2020 55.00p 55.00p 50.00p 50.50p 461398
01/12/2020 54.50p 55.50p 51.00p 53.40p 518113
30/11/2020 52.50p 60.00p 52.50p 55.00p 1139633
27/11/2020 50.00p 53.00p 49.00p 52.50p 547895
26/11/2020 48.50p 52.00p 46.85p 51.00p 985663
25/11/2020 48.00p 49.00p 46.00p 48.50p 374966
24/11/2020 45.00p 49.00p 44.85p 49.00p 805002
23/11/2020 42.00p 46.00p 42.00p 45.00p 1230478
20/11/2020 40.25p 43.00p 39.00p 42.00p 381141
19/11/2020 40.25p 40.50p 40.00p 40.25p 100235
18/11/2020 39.75p 40.50p 38.25p 40.25p 120565
17/11/2020 41.00p 42.02p 39.00p 39.75p 129273
16/11/2020 41.00p 42.00p 39.44p 41.00p 207390
13/11/2020 38.75p 41.44p 38.15p 41.00p 172168
12/11/2020 39.25p 40.00p 38.00p 38.50p 171794
11/11/2020 40.50p 40.50p 38.10p 39.25p 260080
10/11/2020 41.50p 42.00p 39.10p 40.50p 122287
09/11/2020 39.25p 45.00p 38.00p 41.00p 759021
06/11/2020 38.00p 39.90p 37.00p 39.25p 186877
05/11/2020 38.00p 38.97p 37.00p 38.00p 138835
04/11/2020 37.75p 39.00p 36.63p 39.00p 31397
03/11/2020 38.50p 39.00p 36.50p 37.75p 316712
02/11/2020 38.50p 39.50p 38.00p 38.50p 285652
30/10/2020 38.50p 39.00p 38.05p 38.50p 160325
29/10/2020 39.50p 40.00p 37.00p 38.50p 305184
28/10/2020 42.50p 44.00p 39.00p 39.50p 726164
27/10/2020 39.00p 45.00p 38.84p 42.50p 3003484
26/10/2020 37.00p 40.00p 36.00p 39.50p 331102
23/10/2020 37.50p 37.50p 36.00p 37.00p 88169
22/10/2020 37.50p 37.50p 36.00p 37.50p 71065
21/10/2020 37.50p 37.50p 36.00p 37.50p 138389
20/10/2020 37.50p 39.00p 36.00p 37.50p 194180
19/10/2020 37.50p 39.00p 36.00p 37.50p 131162
16/10/2020 37.50p 37.80p 36.35p 37.50p 165233
15/10/2020 37.50p 37.50p 36.00p 36.00p 147924
14/10/2020 38.00p 38.73p 36.55p 37.50p 159863
13/10/2020 38.00p 38.80p 37.00p 38.00p 91836
12/10/2020 37.50p 38.75p 37.00p 38.00p 287134
09/10/2020 36.25p 38.00p 35.85p 37.50p 278740
08/10/2020 37.00p 37.25p 35.00p 37.00p 348107
07/10/2020 36.00p 38.90p 35.81p 36.00p 932669
06/10/2020 35.50p 37.00p 35.00p 36.00p 155831
05/10/2020 34.00p 36.00p 33.66p 35.50p 253560
02/10/2020 34.00p 35.00p 31.30p 34.00p 352816
01/10/2020 34.00p 35.00p 33.00p 33.00p 165536
30/09/2020 35.00p 36.80p 33.00p 34.00p 175870
29/09/2020 36.00p 36.20p 34.00p 35.00p 336819
28/09/2020 33.25p 37.00p 32.58p 36.00p 304429
25/09/2020 34.00p 35.00p 32.20p 33.25p 163124
24/09/2020 33.50p 35.00p 33.00p 34.00p 73418
23/09/2020 33.50p 33.90p 33.00p 33.50p 265363
22/09/2020 35.50p 36.00p 32.00p 33.00p 356338
21/09/2020 36.50p 37.00p 34.00p 35.50p 584582
18/09/2020 37.00p 37.01p 35.20p 36.50p 242955
17/09/2020 37.00p 37.60p 35.10p 37.00p 216704
16/09/2020 36.00p 38.00p 35.54p 37.00p 400971
15/09/2020 33.50p 37.00p 33.00p 37.00p 618554
14/09/2020 34.00p 34.00p 33.00p 33.00p 117941
11/09/2020 34.50p 34.50p 32.70p 34.00p 82389
10/09/2020 34.50p 34.50p 33.70p 34.50p 234445
09/09/2020 34.00p 34.70p 33.00p 34.00p 128661
08/09/2020 34.00p 37.00p 33.00p 34.50p 733217
07/09/2020 33.00p 35.00p 31.05p 34.00p 1126477
04/09/2020 32.50p 33.00p 31.00p 31.50p 343122
03/09/2020 32.50p 33.00p 31.98p 32.50p 159919
02/09/2020 34.50p 34.50p 32.00p 32.00p 399262
01/09/2020 33.00p 35.00p 32.00p 35.00p 328632
28/08/2020 33.50p 34.20p 32.70p 34.20p 123380
27/08/2020 32.50p 34.00p 32.00p 33.50p 207497
26/08/2020 32.50p 33.60p 32.50p 32.50p 124857
25/08/2020 32.50p 34.20p 32.00p 32.80p 292285
24/08/2020 36.50p 37.00p 32.00p 32.50p 1103734
21/08/2020 33.50p 33.50p 32.50p 33.00p 84569
20/08/2020 33.00p 34.00p 30.60p 33.50p 188218
19/08/2020 34.25p 35.00p 31.00p 32.30p 776948
18/08/2020 34.25p 35.00p 33.00p 34.25p 198398
17/08/2020 31.50p 35.00p 31.40p 33.00p 931975
14/08/2020 30.50p 32.00p 30.00p 31.00p 850344
13/08/2020 31.00p 31.00p 30.01p 30.50p 212155
12/08/2020 31.00p 31.50p 30.10p 31.50p 67435
11/08/2020 32.00p 32.00p 30.50p 30.50p 304312
10/08/2020 32.00p 32.55p 31.25p 32.00p 107037
07/08/2020 31.00p 32.55p 30.45p 32.00p 207220
06/08/2020 31.50p 33.00p 30.00p 32.00p 232499
05/08/2020 30.25p 33.00p 30.00p 31.50p 426005
04/08/2020 30.25p 30.25p 30.00p 30.25p 48330
03/08/2020 32.50p 32.50p 30.00p 30.25p 351338
31/07/2020 32.50p 32.80p 31.00p 32.00p 144730
30/07/2020 32.50p 34.00p 31.00p 32.50p 161394
29/07/2020 32.50p 34.00p 32.00p 32.50p 258560
28/07/2020 33.50p 35.70p 32.00p 32.50p 188596
27/07/2020 33.50p 34.00p 33.10p 34.00p 311106
24/07/2020 33.50p 35.70p 33.00p 33.50p 1058076
23/07/2020 33.50p 35.20p 33.21p 34.00p 230495
22/07/2020 33.00p 34.00p 32.00p 33.50p 386216
21/07/2020 32.50p 34.00p 32.00p 34.00p 441317
20/07/2020 33.50p 34.00p 31.50p 32.50p 293999
17/07/2020 33.50p 33.75p 32.19p 33.00p 390938
16/07/2020 33.50p 34.00p 32.20p 33.00p 1098980
15/07/2020 33.50p 33.80p 33.00p 33.00p 84622
14/07/2020 33.50p 34.18p 33.00p 33.00p 239080
13/07/2020 33.50p 35.00p 33.00p 35.00p 442875
10/07/2020 34.50p 34.50p 32.70p 33.00p 461427
09/07/2020 35.50p 35.50p 33.01p 34.50p 457361
08/07/2020 35.50p 36.00p 33.50p 35.00p 554184
07/07/2020 36.00p 36.80p 34.50p 36.80p 252787
06/07/2020 36.00p 37.00p 33.51p 35.10p 292060
03/07/2020 35.50p 38.00p 35.00p 35.00p 1768640
02/07/2020 35.50p 36.00p 34.20p 35.00p 762032
01/07/2020 33.50p 35.40p 33.00p 35.00p 231469
30/06/2020 34.00p 34.17p 33.00p 33.40p 182157
29/06/2020 35.00p 35.09p 33.00p 33.00p 295011
26/06/2020 35.50p 36.00p 34.00p 34.00p 145970
25/06/2020 35.50p 35.97p 35.00p 35.50p 59334
24/06/2020 35.50p 38.00p 35.00p 35.50p 150885
23/06/2020 36.00p 37.00p 35.00p 36.80p 285471
22/06/2020 36.50p 37.00p 35.00p 35.00p 353865
19/06/2020 36.50p 38.00p 36.00p 36.00p 341853
18/06/2020 37.50p 38.00p 36.10p 36.50p 264216
17/06/2020 39.50p 39.50p 35.60p 38.00p 333644
16/06/2020 36.50p 40.40p 36.11p 39.00p 1540402
15/06/2020 32.50p 36.78p 29.65p 36.00p 1300489
12/06/2020 32.50p 32.70p 30.10p 32.10p 1236840
11/06/2020 34.00p 37.80p 32.00p 33.00p 1293693
10/06/2020 37.00p 37.00p 32.00p 36.00p 2428795
09/06/2020 36.50p 37.00p 27.50p 36.00p 723688
08/06/2020 42.50p 43.25p 35.00p 37.00p 1387782
05/06/2020 42.50p 47.00p 41.00p 42.50p 880425
04/06/2020 38.00p 42.00p 37.40p 42.00p 316208
03/06/2020 40.50p 42.00p 36.00p 38.00p 487032
02/06/2020 40.50p 45.00p 36.00p 45.00p 389730
01/06/2020 45.00p 47.50p 37.10p 42.00p 603207
29/05/2020 42.50p 44.70p 36.51p 37.50p 264637
28/05/2020 42.50p 43.95p 40.00p 42.50p 249321
27/05/2020 45.00p 50.00p 42.00p 44.10p 443555
26/05/2020 47.50p 50.00p 42.10p 49.90p 580382
22/05/2020 40.00p 58.80p 31.01p 47.50p 3384121
21/05/2020 102.50p 108.00p 95.00p 97.50p 49505
20/05/2020 110.00p 110.00p 99.64p 102.50p 123839
19/05/2020 107.50p 112.39p 105.23p 110.00p 47687
18/05/2020 110.00p 115.00p 105.00p 107.50p 76426
15/05/2020 110.00p 112.22p 105.00p 107.50p 107368
14/05/2020 125.00p 125.00p 106.00p 110.00p 159877
13/05/2020 122.50p 122.50p 106.50p 117.50p 171070
12/05/2020 110.00p 128.00p 110.00p 122.50p 326569

*Close Price adjusted for both dividends and splits