ReNeuron Group (RENE) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ReNeuron Group

Date Open High Low Close* Volume
27/10/2016 250.00p 250.00p 237.50p 237.50p 7511
26/10/2016 237.50p 258.99p 237.50p 250.00p 5303
25/10/2016 237.50p 249.00p 237.50p 237.50p 19740
24/10/2016 237.50p 249.99p 237.50p 237.50p 13576
21/10/2016 237.50p 249.99p 237.50p 237.50p 4033
20/10/2016 250.00p 252.00p 230.00p 237.50p 13508
19/10/2016 237.50p 253.50p 230.00p 230.00p 25018
18/10/2016 250.00p 255.00p 231.00p 237.50p 14280
17/10/2016 250.00p 256.00p 243.11p 250.00p 23181
14/10/2016 250.00p 258.00p 242.11p 250.00p 11959
13/10/2016 250.00p 256.40p 240.80p 250.00p 17506
12/10/2016 250.00p 259.00p 245.00p 250.00p 9447
11/10/2016 250.00p 255.00p 244.10p 250.00p 12814
10/10/2016 237.50p 262.00p 237.50p 250.00p 14153
07/10/2016 262.50p 262.50p 237.50p 237.50p 13462
06/10/2016 262.50p 262.50p 250.00p 262.50p 6619
05/10/2016 250.00p 262.50p 246.10p 262.50p 21152
04/10/2016 262.50p 262.50p 230.00p 250.00p 46920
03/10/2016 262.50p 262.50p 250.00p 262.50p 23760
30/09/2016 262.50p 262.50p 250.00p 250.00p 47744
29/09/2016 262.50p 272.50p 250.00p 250.00p 25737
28/09/2016 262.50p 272.50p 262.50p 262.50p 2438
27/09/2016 262.50p 267.50p 260.01p 262.50p 5252
26/09/2016 262.50p 275.00p 258.50p 262.50p 22339
23/09/2016 262.50p 270.00p 253.50p 262.50p 4635
22/09/2016 262.50p 262.50p 252.50p 262.50p 5443
21/09/2016 262.50p 262.50p 250.00p 262.50p 6200
20/09/2016 262.50p 262.50p 250.00p 262.50p 33887
19/09/2016 262.50p 262.50p 250.00p 262.50p 20452
16/09/2016 262.50p 266.25p 262.50p 262.50p 1922
15/09/2016 262.50p 267.55p 250.00p 262.50p 35158
14/09/2016 262.50p 272.24p 258.75p 262.50p 11410
13/09/2016 262.50p 273.74p 258.26p 262.50p 1662
12/09/2016 262.50p 272.50p 250.00p 262.50p 10928
09/09/2016 262.50p 275.00p 262.50p 262.50p 9367
08/09/2016 262.50p 275.00p 260.51p 262.50p 11446
07/09/2016 287.50p 287.50p 250.00p 262.50p 50407
06/09/2016 287.50p 292.50p 275.00p 287.50p 46235
05/09/2016 275.00p 287.50p 250.00p 287.50p 50190
02/09/2016 275.00p 300.00p 267.51p 275.00p 4333
01/09/2016 275.00p 288.00p 250.00p 275.00p 34136
31/08/2016 275.00p 300.00p 268.01p 275.00p 24799
30/08/2016 287.50p 300.00p 250.00p 275.00p 12127
26/08/2016 275.00p 287.50p 268.01p 287.50p 6642
25/08/2016 275.00p 282.50p 267.50p 275.00p 8894
24/08/2016 275.00p 279.00p 262.80p 275.00p 12164
23/08/2016 262.50p 279.50p 261.10p 275.00p 20150
22/08/2016 287.50p 287.50p 250.00p 262.50p 53861
19/08/2016 287.50p 288.00p 279.00p 288.00p 2524
18/08/2016 287.50p 287.50p 275.00p 287.50p 6412
17/08/2016 287.50p 287.50p 275.00p 287.50p 6223
16/08/2016 287.50p 294.90p 275.00p 287.50p 8523
15/08/2016 287.50p 299.90p 286.60p 287.50p 7574
12/08/2016 287.50p 300.00p 285.26p 287.50p 14342
11/08/2016 287.50p 300.00p 283.00p 287.50p 16400
10/08/2016 300.00p 300.00p 283.00p 287.50p 20670
09/08/2016 300.00p 310.00p 282.50p 300.00p 5149
08/08/2016 287.50p 312.50p 282.51p 300.00p 9370
05/08/2016 300.00p 325.00p 281.25p 287.50p 18370
04/08/2016 300.00p 317.49p 275.00p 300.00p 17134
03/08/2016 300.00p 309.99p 298.01p 300.00p 13362
02/08/2016 300.00p 309.99p 300.00p 300.00p 1504
01/08/2016 300.00p 312.46p 287.51p 300.00p 15557
29/07/2016 300.00p 325.00p 275.00p 300.00p 26542
28/07/2016 300.00p 315.00p 275.00p 300.00p 4484
27/07/2016 312.50p 318.74p 295.00p 300.00p 8572
26/07/2016 312.50p 317.50p 301.51p 314.00p 4922
25/07/2016 300.00p 315.00p 290.01p 315.00p 23856
22/07/2016 300.00p 322.49p 295.00p 300.00p 47767
21/07/2016 300.00p 302.20p 291.01p 300.00p 11496
20/07/2016 300.00p 303.99p 291.40p 300.00p 23531
19/07/2016 300.00p 304.00p 292.50p 300.00p 15972
18/07/2016 287.50p 325.00p 287.50p 300.00p 68060
15/07/2016 287.50p 299.99p 276.50p 287.50p 10662
14/07/2016 275.00p 299.00p 275.00p 287.50p 26721
13/07/2016 287.50p 300.00p 252.20p 275.00p 34584
12/07/2016 250.00p 287.50p 250.00p 287.50p 22121
11/07/2016 262.50p 262.50p 247.40p 250.00p 15767
08/07/2016 262.50p 275.00p 242.50p 262.50p 25676
07/07/2016 250.00p 285.00p 250.00p 262.50p 46282
06/07/2016 262.50p 272.50p 259.99p 262.50p 25991
05/07/2016 237.50p 275.00p 237.50p 262.50p 19242
04/07/2016 262.50p 262.50p 235.00p 237.50p 108203
01/07/2016 262.50p 262.50p 242.76p 262.50p 114003
30/06/2016 287.50p 297.00p 250.00p 262.50p 131025
29/06/2016 275.00p 297.50p 275.00p 287.50p 19447
28/06/2016 287.50p 287.50p 265.00p 275.00p 24876
27/06/2016 287.50p 289.80p 274.00p 287.50p 49294
24/06/2016 287.50p 300.00p 275.00p 287.50p 36416
23/06/2016 300.00p 307.49p 295.50p 300.00p 26826
22/06/2016 312.50p 312.50p 292.50p 300.00p 17273
21/06/2016 312.50p 312.50p 310.00p 312.50p 1819
20/06/2016 312.50p 312.50p 300.00p 312.50p 9369
17/06/2016 312.50p 325.00p 300.00p 312.50p 14603
16/06/2016 312.50p 325.00p 300.00p 312.50p 19489
15/06/2016 312.50p 318.49p 302.80p 312.50p 6558
14/06/2016 312.50p 322.50p 303.00p 312.50p 10731
13/06/2016 337.50p 350.00p 312.50p 312.50p 33242
10/06/2016 350.00p 359.99p 340.00p 350.00p 19414
09/06/2016 337.50p 352.50p 337.50p 350.00p 8243
08/06/2016 337.50p 370.37p 337.50p 337.50p 39377
07/06/2016 350.00p 362.80p 332.55p 337.50p 21570
06/06/2016 337.50p 363.48p 337.50p 350.00p 27111
03/06/2016 312.50p 349.00p 312.50p 337.50p 22798
02/06/2016 312.50p 333.75p 300.00p 312.50p 8602
01/06/2016 337.50p 340.00p 312.50p 312.50p 21815
31/05/2016 337.50p 350.00p 325.50p 337.50p 12097
27/05/2016 337.50p 348.50p 335.50p 337.50p 4871
26/05/2016 350.00p 360.00p 337.50p 350.00p 23368
25/05/2016 350.00p 371.24p 343.50p 370.00p 30130
24/05/2016 350.00p 362.50p 340.10p 350.00p 17502
23/05/2016 337.50p 363.50p 325.00p 325.00p 12875
20/05/2016 337.50p 350.00p 329.50p 337.50p 7526
19/05/2016 337.50p 350.00p 326.50p 337.50p 8862
18/05/2016 337.50p 350.00p 331.51p 337.50p 1200
17/05/2016 337.50p 359.99p 334.50p 337.50p 13347
16/05/2016 337.50p 350.00p 330.01p 337.50p 7333
13/05/2016 337.50p 350.00p 327.12p 337.50p 8042
12/05/2016 350.00p 350.00p 327.00p 337.50p 10963
11/05/2016 350.00p 350.00p 332.50p 337.50p 6525
10/05/2016 350.00p 357.00p 331.50p 350.00p 7775
09/05/2016 350.00p 365.00p 333.30p 350.00p 11363
06/05/2016 325.00p 362.50p 325.00p 350.00p 46019
05/05/2016 325.00p 336.00p 300.00p 325.00p 12731
04/05/2016 325.00p 328.75p 312.50p 325.00p 6819
03/05/2016 325.00p 332.50p 320.00p 325.00p 7227
29/04/2016 312.50p 332.50p 312.50p 325.00p 63137
28/04/2016 325.00p 325.00p 311.50p 312.50p 204245
27/04/2016 292.50p 350.00p 292.50p 325.00p 50557
26/04/2016 312.50p 312.50p 282.00p 292.50p 19390
25/04/2016 312.50p 312.50p 300.00p 312.50p 2208
22/04/2016 312.50p 312.50p 300.00p 312.50p 2162
21/04/2016 312.50p 320.00p 300.00p 312.50p 4926
20/04/2016 300.00p 312.50p 300.00p 312.50p 4139
19/04/2016 300.00p 314.50p 294.00p 300.00p 1962
18/04/2016 312.50p 312.50p 300.00p 300.00p 11338
15/04/2016 312.50p 312.75p 300.00p 312.50p 3332
14/04/2016 312.50p 317.50p 300.00p 312.50p 14601
13/04/2016 300.00p 325.00p 290.00p 312.50p 16679
12/04/2016 300.00p 300.00p 280.00p 300.00p 9361
11/04/2016 300.00p 309.50p 280.00p 300.00p 26246
08/04/2016 300.00p 310.00p 275.00p 300.00p 26846
07/04/2016 300.00p 305.95p 293.50p 300.00p 10331
06/04/2016 312.50p 314.90p 287.50p 300.00p 29392
05/04/2016 325.00p 325.00p 302.50p 312.50p 14543
04/04/2016 325.00p 333.95p 300.00p 325.00p 6924
01/04/2016 337.50p 345.00p 300.00p 325.00p 12640
31/03/2016 325.00p 350.00p 322.50p 337.50p 9759
30/03/2016 337.50p 350.00p 330.00p 330.00p 10875
29/03/2016 337.50p 346.50p 325.00p 337.50p 10840
24/03/2016 337.50p 344.75p 315.55p 337.50p 12488
23/03/2016 337.50p 350.00p 326.50p 337.50p 13691
22/03/2016 337.50p 350.00p 335.50p 337.50p 2497
21/03/2016 312.50p 350.00p 312.50p 337.50p 29519
18/03/2016 312.50p 325.00p 310.50p 312.50p 25971
17/03/2016 337.50p 339.75p 312.50p 312.50p 7652
16/03/2016 325.00p 340.00p 312.50p 337.50p 25098
15/03/2016 350.00p 387.00p 310.10p 325.00p 72064
14/03/2016 312.50p 342.50p 310.00p 337.50p 31176
11/03/2016 300.00p 320.64p 290.00p 310.00p 33570
10/03/2016 300.00p 310.00p 291.50p 300.00p 7423
09/03/2016 287.50p 310.00p 275.00p 300.00p 11108
08/03/2016 300.00p 314.50p 287.50p 287.50p 16617
07/03/2016 287.50p 300.00p 278.75p 300.00p 10772
04/03/2016 287.50p 289.99p 278.50p 287.50p 4694
03/03/2016 287.50p 300.00p 278.61p 287.50p 3919
02/03/2016 287.50p 300.00p 277.50p 287.50p 14858
01/03/2016 287.50p 300.00p 277.50p 287.50p 4483
29/02/2016 287.50p 300.00p 275.50p 287.50p 13555
26/02/2016 287.50p 300.00p 277.75p 287.50p 7925
25/02/2016 275.00p 300.00p 275.00p 287.50p 14356
24/02/2016 275.00p 300.00p 265.01p 275.00p 7566
23/02/2016 287.50p 300.00p 275.00p 275.00p 9158
22/02/2016 275.00p 287.50p 260.00p 287.50p 31103
19/02/2016 287.50p 287.50p 262.50p 275.00p 19230
18/02/2016 287.50p 292.50p 277.51p 287.50p 5395
17/02/2016 287.50p 299.78p 275.00p 287.50p 38824
16/02/2016 300.00p 300.00p 280.00p 287.50p 8923
15/02/2016 287.50p 307.50p 280.00p 300.00p 7516
12/02/2016 287.50p 292.00p 280.00p 287.50p 16902
11/02/2016 287.50p 300.00p 275.00p 287.50p 22977
10/02/2016 312.50p 312.50p 287.50p 287.50p 11148
09/02/2016 312.50p 312.50p 300.01p 312.50p 9768
08/02/2016 312.50p 312.50p 301.10p 312.50p 11573
05/02/2016 312.50p 318.80p 300.00p 312.50p 19708
04/02/2016 312.50p 318.80p 300.00p 312.50p 11959
03/02/2016 300.00p 337.00p 300.00p 312.50p 20761
02/02/2016 300.00p 313.62p 290.10p 300.00p 4134
01/02/2016 300.00p 317.50p 287.50p 300.00p 27558
29/01/2016 287.50p 300.00p 287.50p 287.50p 6579
28/01/2016 287.50p 296.00p 278.50p 287.50p 15728
27/01/2016 300.00p 300.00p 281.10p 287.50p 21908
26/01/2016 300.00p 325.00p 295.00p 300.00p 5833
25/01/2016 300.00p 310.40p 291.50p 300.00p 10126
22/01/2016 300.00p 325.00p 290.00p 300.00p 4522
21/01/2016 287.50p 300.00p 275.00p 300.00p 2972
20/01/2016 300.00p 300.00p 275.00p 287.50p 7770
19/01/2016 310.00p 310.00p 287.50p 300.00p 6618
18/01/2016 312.50p 316.75p 295.00p 310.00p 7347
15/01/2016 312.50p 330.00p 306.50p 312.50p 10013

*Close Price adjusted for both dividends and splits