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
08/01/2018 975.00p 985.00p 860.00p 880.00p 3309
05/01/2018 975.00p 975.00p 975.00p 975.00p 0
04/01/2018 975.00p 990.00p 951.00p 975.00p 2564
03/01/2018 982.50p 1,020.00p 960.00p 975.00p 1911
02/01/2018 925.00p 1,050.00p 925.00p 982.50p 2237
29/12/2017 912.50p 950.00p 893.80p 925.00p 1190
28/12/2017 812.50p 925.00p 812.50p 912.50p 4919
27/12/2017 762.50p 812.50p 756.30p 812.50p 1686
22/12/2017 725.00p 767.00p 725.00p 762.50p 3301
21/12/2017 700.00p 742.50p 681.10p 725.00p 3476
20/12/2017 700.00p 750.00p 680.00p 700.00p 2800
19/12/2017 675.00p 713.75p 675.00p 700.00p 1952
18/12/2017 687.50p 687.50p 650.00p 675.00p 2267
15/12/2017 687.50p 690.00p 675.00p 690.00p 1522
14/12/2017 712.50p 712.50p 682.50p 687.50p 1218
13/12/2017 675.00p 712.50p 655.00p 712.50p 3999
12/12/2017 675.00p 700.00p 650.00p 675.00p 1602
11/12/2017 625.00p 695.00p 625.00p 675.00p 3759
08/12/2017 562.50p 650.00p 562.50p 625.00p 19807
07/12/2017 712.50p 712.50p 562.50p 562.50p 8602
06/12/2017 712.50p 712.50p 701.26p 712.50p 1131
05/12/2017 712.50p 719.00p 712.50p 712.50p 952
04/12/2017 725.00p 725.00p 705.10p 712.50p 1409
01/12/2017 725.00p 728.00p 705.10p 725.00p 675
30/11/2017 750.00p 750.00p 705.00p 725.00p 8426
29/11/2017 775.00p 775.00p 715.00p 750.00p 12087
28/11/2017 762.50p 787.49p 750.00p 775.00p 1920
27/11/2017 762.50p 773.99p 750.00p 762.50p 732
24/11/2017 775.00p 775.00p 750.00p 762.50p 3598
23/11/2017 812.50p 823.00p 775.00p 775.00p 2430
22/11/2017 825.00p 832.50p 806.00p 812.50p 1018
21/11/2017 825.00p 832.50p 810.00p 825.00p 429
20/11/2017 825.00p 825.00p 815.00p 825.00p 269
17/11/2017 825.00p 835.00p 815.00p 825.00p 954
16/11/2017 825.00p 842.50p 825.00p 825.00p 1765
15/11/2017 825.00p 840.00p 800.00p 825.00p 296685
14/11/2017 825.00p 825.50p 825.00p 825.00p 422
13/11/2017 825.00p 825.90p 806.67p 825.00p 12611
10/11/2017 825.00p 850.00p 802.00p 825.00p 731
09/11/2017 825.00p 831.94p 801.00p 825.00p 981
08/11/2017 837.50p 837.50p 800.00p 825.00p 1333
07/11/2017 837.50p 860.00p 801.50p 837.50p 1990
06/11/2017 850.00p 870.00p 826.22p 837.50p 17053
03/11/2017 850.00p 861.50p 825.00p 850.00p 1824
02/11/2017 862.50p 862.50p 825.00p 850.00p 1612
01/11/2017 862.50p 862.50p 825.00p 862.50p 617
31/10/2017 862.50p 863.20p 826.50p 862.50p 277
30/10/2017 850.00p 870.00p 802.00p 862.50p 977
27/10/2017 925.00p 944.00p 780.00p 850.00p 7804
26/10/2017 925.00p 944.00p 900.00p 925.00p 3939
25/10/2017 925.00p 940.00p 902.51p 925.00p 264
24/10/2017 925.00p 940.00p 902.51p 925.00p 370
23/10/2017 925.00p 941.10p 905.00p 925.00p 477
20/10/2017 925.00p 945.00p 900.00p 925.00p 856
19/10/2017 937.50p 955.50p 900.00p 925.00p 3952
18/10/2017 975.00p 990.75p 905.01p 937.50p 9200
17/10/2017 1,050.00p 1,065.00p 954.93p 975.00p 3293
16/10/2017 1,050.00p 1,063.00p 1,000.00p 1,050.00p 1235
13/10/2017 1,075.00p 1,075.00p 1,025.00p 1,050.00p 6587
12/10/2017 1,075.00p 1,075.00p 1,075.00p 1,075.00p 1005
11/10/2017 1,100.00p 1,100.00p 1,050.00p 1,075.00p 6615
10/10/2017 1,125.00p 1,150.00p 1,100.00p 1,100.00p 250
09/10/2017 1,112.50p 1,125.00p 1,112.50p 1,125.00p 3102
06/10/2017 1,125.00p 1,125.00p 1,112.50p 1,112.50p 7000
05/10/2017 1,125.00p 1,125.00p 1,125.00p 1,125.00p 838
04/10/2017 1,125.00p 1,125.00p 1,125.00p 1,125.00p 8253
03/10/2017 1,125.00p 1,125.00p 1,125.00p 1,125.00p 1782
02/10/2017 1,125.00p 1,125.00p 1,125.00p 1,125.00p 569
29/09/2017 1,137.50p 1,137.50p 1,125.00p 1,125.00p 2030
28/09/2017 1,125.00p 1,137.50p 1,125.00p 1,137.50p 4620
27/09/2017 1,175.00p 1,200.00p 1,125.00p 1,125.00p 2801
26/09/2017 1,225.00p 1,225.00p 1,200.00p 1,200.00p 602
25/09/2017 1,225.00p 1,225.00p 1,225.00p 1,225.00p 1038
22/09/2017 1,225.00p 1,225.00p 1,225.00p 1,225.00p 62
21/09/2017 1,225.00p 1,225.00p 1,225.00p 1,225.00p 316
20/09/2017 1,250.00p 1,250.00p 1,225.00p 1,225.00p 1889
19/09/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 267
18/09/2017 1,275.00p 1,300.00p 1,250.00p 1,250.00p 666
15/09/2017 1,325.00p 1,325.00p 1,300.00p 1,300.00p 576
14/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 1174
13/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 173
12/09/2017 1,300.00p 1,325.00p 1,325.00p 1,325.00p 566
11/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 570
08/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 89
07/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 140
06/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 338
05/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 267
04/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 262
01/09/2017 1,325.00p 1,325.00p 1,325.00p 1,325.00p 84
31/08/2017 1,300.00p 1,325.00p 1,300.00p 1,325.00p 878
30/08/2017 1,250.00p 1,300.00p 1,250.00p 1,300.00p 1444
29/08/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 1536
25/08/2017 1,375.00p 1,375.00p 1,250.00p 1,250.00p 3581
24/08/2017 1,425.00p 1,412.50p 1,375.00p 1,375.00p 695
23/08/2017 1,450.00p 1,450.00p 1,412.50p 1,412.50p 1358
22/08/2017 1,450.00p 1,450.00p 1,450.00p 1,450.00p 738
21/08/2017 1,500.00p 1,500.00p 1,450.00p 1,450.00p 2034
18/08/2017 1,525.00p 1,525.00p 1,500.00p 1,500.00p 10459
17/08/2017 1,475.00p 1,525.00p 1,475.00p 1,525.00p 1168
16/08/2017 1,525.00p 1,525.00p 1,475.00p 1,475.00p 2050
15/08/2017 1,550.00p 1,550.00p 1,525.00p 1,525.00p 16142
14/08/2017 1,425.00p 1,550.00p 1,425.00p 1,550.00p 7759
11/08/2017 1,250.00p 1,425.00p 1,250.00p 1,425.00p 5405
10/08/2017 1,125.00p 1,250.00p 1,150.00p 1,250.00p 4824
09/08/2017 1,125.00p 1,150.00p 1,150.00p 1,150.00p 840
08/08/2017 1,125.00p 1,150.00p 1,150.00p 1,150.00p 585
07/08/2017 1,150.00p 1,150.00p 1,150.00p 1,150.00p 804
04/08/2017 1,150.00p 1,175.00p 1,150.00p 1,150.00p 851
03/08/2017 1,100.00p 1,175.00p 1,100.00p 1,175.00p 1214
02/08/2017 1,100.00p 1,100.00p 1,100.00p 1,100.00p 186
01/08/2017 1,100.00p 1,100.00p 1,100.00p 1,100.00p 95
31/07/2017 1,100.00p 1,100.00p 1,100.00p 1,100.00p 352
28/07/2017 1,100.00p 1,100.00p 1,100.00p 1,100.00p 150
27/07/2017 1,100.00p 1,100.00p 1,100.00p 1,100.00p 1663
26/07/2017 1,087.50p 1,100.00p 1,087.50p 1,100.00p 5739
25/07/2017 1,087.50p 1,087.50p 1,087.50p 1,087.50p 1053
24/07/2017 1,100.00p 1,100.00p 1,087.50p 1,087.50p 2969
21/07/2017 1,150.00p 1,225.00p 1,100.00p 1,100.00p 7269
20/07/2017 1,250.00p 1,250.00p 1,225.00p 1,225.00p 1050
19/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 109
18/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 723
17/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 189
14/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 63
13/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 340
12/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
11/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 35
10/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 427
07/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 228
06/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 2567
05/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 13
04/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 829
03/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 698
30/06/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 370
29/06/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 795
28/06/2017 1,287.50p 1,287.50p 1,250.00p 1,250.00p 649
27/06/2017 1,287.50p 1,287.50p 1,287.50p 1,287.50p 10
26/06/2017 1,287.50p 1,287.50p 1,287.50p 1,287.50p 630
23/06/2017 1,325.00p 1,325.00p 1,287.50p 1,287.50p 1262
22/06/2017 1,350.00p 1,350.00p 1,325.00p 1,325.00p 0
21/06/2017 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
20/06/2017 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
19/06/2017 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
16/06/2017 1,350.00p 1,365.00p 1,307.50p 1,350.00p 427
15/06/2017 1,350.00p 1,370.00p 1,312.50p 1,350.00p 446
14/06/2017 1,350.00p 1,390.00p 1,350.00p 1,350.00p 1232
13/06/2017 1,350.00p 1,370.00p 1,301.00p 1,350.00p 779
12/06/2017 1,375.00p 1,440.00p 1,300.00p 1,350.00p 3995
09/06/2017 1,400.00p 1,420.00p 1,300.00p 1,375.00p 2555
08/06/2017 1,425.00p 1,440.00p 1,425.00p 1,425.00p 13
07/06/2017 1,425.00p 1,449.00p 1,400.00p 1,425.00p 1937
06/06/2017 1,425.00p 1,444.00p 1,400.00p 1,425.00p 942
05/06/2017 1,425.00p 1,449.00p 1,400.00p 1,425.00p 1105
02/06/2017 1,462.50p 1,500.00p 1,400.00p 1,425.00p 4768
01/06/2017 1,500.00p 1,517.50p 1,485.00p 1,500.00p 1236
31/05/2017 1,500.00p 1,518.00p 1,455.00p 1,500.00p 2753
30/05/2017 1,500.00p 1,549.00p 1,450.00p 1,500.00p 1059
26/05/2017 1,500.00p 1,518.00p 1,500.00p 1,500.00p 31
25/05/2017 1,500.00p 1,519.00p 1,470.00p 1,500.00p 1112
24/05/2017 1,500.00p 1,519.00p 1,465.00p 1,500.00p 372
23/05/2017 1,500.00p 1,522.00p 1,455.00p 1,500.00p 672
22/05/2017 1,500.00p 1,525.00p 1,451.00p 1,500.00p 871
19/05/2017 1,500.00p 1,500.00p 1,400.00p 1,500.00p 3428
18/05/2017 1,525.00p 1,525.00p 1,450.00p 1,500.00p 637
17/05/2017 1,525.00p 1,525.00p 1,500.00p 1,525.00p 419
16/05/2017 1,525.00p 1,525.00p 1,519.50p 1,525.00p 361
15/05/2017 1,525.00p 1,525.00p 1,500.00p 1,525.00p 330
12/05/2017 1,525.00p 1,525.00p 1,485.00p 1,525.00p 643
11/05/2017 1,525.00p 1,525.00p 1,500.00p 1,525.00p 465
10/05/2017 1,550.00p 1,550.00p 1,500.00p 1,525.00p 1079
09/05/2017 1,550.00p 1,550.00p 1,501.00p 1,550.00p 420
08/05/2017 1,600.00p 1,635.00p 1,511.00p 1,550.00p 975
05/05/2017 1,600.00p 1,600.00p 1,500.00p 1,575.00p 2122
04/05/2017 1,600.00p 1,600.00p 1,500.00p 1,550.00p 705
03/05/2017 1,600.00p 1,600.00p 1,500.00p 1,600.00p 144
02/05/2017 1,575.00p 1,675.00p 1,520.00p 1,600.00p 1525
28/04/2017 1,575.00p 1,575.00p 1,575.00p 1,575.00p 214
27/04/2017 1,600.00p 1,575.00p 1,575.00p 1,575.00p 0
26/04/2017 1,600.00p 1,600.00p 1,507.50p 1,575.00p 556
25/04/2017 1,575.00p 1,600.00p 1,501.00p 1,600.00p 574
24/04/2017 1,575.00p 1,583.30p 1,501.00p 1,575.00p 729
21/04/2017 1,575.00p 1,612.50p 1,515.00p 1,575.00p 1637
20/04/2017 1,575.00p 1,575.00p 1,500.00p 1,575.00p 948
19/04/2017 1,600.00p 1,600.00p 1,501.00p 1,575.00p 465
18/04/2017 1,600.00p 1,600.00p 1,501.00p 1,575.00p 384
13/04/2017 1,600.00p 1,610.00p 1,501.00p 1,575.00p 1018
12/04/2017 1,600.00p 1,612.50p 1,505.00p 1,575.00p 946
11/04/2017 1,600.00p 1,600.00p 1,500.00p 1,575.00p 137
10/04/2017 1,600.00p 1,600.00p 1,500.00p 1,575.00p 1400
07/04/2017 1,575.00p 1,575.00p 1,515.00p 1,575.00p 510
06/04/2017 1,600.00p 1,600.00p 1,500.00p 1,575.00p 1293
05/04/2017 1,550.00p 1,550.00p 1,500.00p 1,550.00p 650
04/04/2017 1,600.00p 1,600.00p 1,500.00p 1,550.00p 3521
03/04/2017 1,600.00p 1,633.30p 1,500.00p 1,600.00p 2344
31/03/2017 1,575.00p 1,640.00p 1,555.00p 1,600.00p 419
30/03/2017 1,600.00p 1,640.00p 1,520.00p 1,575.00p 660
29/03/2017 1,550.00p 1,640.00p 1,550.00p 1,575.00p 1208
28/03/2017 1,575.00p 1,575.00p 1,510.00p 1,550.00p 986
27/03/2017 1,550.00p 1,632.00p 1,510.00p 1,575.00p 1554
24/03/2017 1,550.00p 1,575.00p 1,515.75p 1,550.00p 1483
23/03/2017 1,575.00p 1,575.00p 1,500.00p 1,550.00p 398

*Close Price adjusted for both dividends and splits