ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/03/2015 362.50p 366.25p 352.50p 362.50p 11853
27/03/2015 362.50p 375.00p 356.10p 362.50p 7405
26/03/2015 337.50p 373.62p 337.50p 362.50p 20417
25/03/2015 350.00p 357.50p 337.50p 337.50p 5138
24/03/2015 337.50p 359.50p 337.50p 350.00p 8487
23/03/2015 350.00p 362.50p 335.00p 337.50p 20206
20/03/2015 350.00p 370.00p 325.00p 350.00p 14036
19/03/2015 362.50p 375.00p 325.00p 350.00p 25869
18/03/2015 337.50p 370.00p 332.00p 362.50p 9491
17/03/2015 350.00p 368.75p 325.00p 337.50p 28181
16/03/2015 362.50p 370.00p 335.00p 350.00p 16270
13/03/2015 362.50p 363.00p 350.00p 362.50p 8181
12/03/2015 362.50p 368.62p 350.00p 362.50p 2187
11/03/2015 375.00p 375.00p 350.00p 362.50p 5534
10/03/2015 375.00p 375.00p 357.50p 375.00p 1567
09/03/2015 375.00p 390.00p 363.00p 375.00p 25581
06/03/2015 350.00p 400.00p 342.50p 362.50p 31596
05/03/2015 362.50p 365.43p 325.00p 350.00p 11857
04/03/2015 337.50p 370.00p 325.00p 362.50p 13381
03/03/2015 337.50p 350.70p 328.50p 337.50p 14405
02/03/2015 337.50p 343.00p 325.00p 337.50p 11197
27/02/2015 337.50p 339.75p 325.00p 337.50p 1479
26/02/2015 337.50p 345.00p 325.00p 337.50p 10901
25/02/2015 350.00p 355.00p 325.00p 337.50p 11590
24/02/2015 337.50p 355.00p 336.00p 350.00p 9793
23/02/2015 337.50p 362.50p 325.00p 345.00p 11080
20/02/2015 350.00p 350.00p 335.10p 337.50p 5701
19/02/2015 362.50p 362.50p 330.00p 350.00p 10577
18/02/2015 362.50p 365.00p 350.00p 362.50p 6468
17/02/2015 375.00p 375.00p 355.00p 362.50p 5296
16/02/2015 362.50p 392.50p 357.00p 375.00p 4788
13/02/2015 362.50p 364.00p 352.50p 362.50p 2434
12/02/2015 375.00p 377.75p 351.30p 362.50p 14147
11/02/2015 375.00p 382.00p 350.00p 375.00p 7829
10/02/2015 375.00p 395.00p 350.00p 375.00p 30429
09/02/2015 350.00p 390.00p 350.00p 375.00p 37805
06/02/2015 337.50p 365.00p 325.00p 350.00p 25674
05/02/2015 337.50p 345.00p 325.00p 337.50p 5876
04/02/2015 362.50p 374.62p 337.50p 337.50p 13659
03/02/2015 325.00p 388.21p 325.00p 362.50p 114812
02/02/2015 325.00p 350.00p 300.00p 325.00p 1192040
30/01/2015 312.50p 332.00p 300.00p 330.00p 108008
29/01/2015 312.50p 312.50p 288.00p 312.50p 22316
28/01/2015 312.50p 312.50p 300.00p 312.50p 6174
27/01/2015 312.50p 312.50p 300.25p 312.50p 4152
26/01/2015 312.50p 312.50p 300.00p 312.50p 18024
23/01/2015 300.00p 320.00p 292.50p 312.50p 33961
22/01/2015 312.50p 312.50p 280.00p 300.00p 21189
21/01/2015 312.50p 312.50p 300.00p 312.50p 16296
20/01/2015 312.50p 312.50p 300.00p 307.00p 15828
19/01/2015 312.50p 314.00p 300.00p 312.50p 18128
16/01/2015 312.50p 314.62p 300.00p 312.50p 38954
15/01/2015 337.50p 337.50p 300.00p 312.50p 142404
14/01/2015 337.50p 337.50p 327.00p 337.50p 9424
13/01/2015 337.50p 337.50p 300.00p 337.50p 31874
12/01/2015 337.50p 345.00p 300.00p 337.50p 45850
09/01/2015 337.50p 350.00p 327.60p 350.00p 27365
08/01/2015 362.50p 362.50p 331.00p 337.50p 5376
07/01/2015 337.50p 367.12p 337.50p 362.50p 21294
06/01/2015 350.00p 375.00p 330.50p 337.50p 9529
05/01/2015 350.00p 362.40p 330.00p 350.00p 7192
02/01/2015 350.00p 362.40p 330.00p 350.00p 2855
31/12/2014 350.00p 350.50p 338.00p 350.00p 1543
30/12/2014 350.00p 350.00p 325.00p 350.00p 1109
29/12/2014 337.50p 350.00p 325.00p 350.00p 15658
24/12/2014 337.50p 347.50p 337.50p 337.50p 159
23/12/2014 350.00p 358.50p 325.00p 337.50p 4244
22/12/2014 350.00p 374.50p 325.65p 350.00p 20100
19/12/2014 350.00p 359.00p 333.00p 350.00p 1390
18/12/2014 350.00p 350.00p 327.50p 350.00p 11021
17/12/2014 350.00p 369.50p 330.00p 350.00p 3022
16/12/2014 362.50p 362.50p 300.00p 337.50p 38504
15/12/2014 362.50p 369.50p 337.50p 362.50p 6151
12/12/2014 350.00p 375.00p 329.50p 362.50p 7316
11/12/2014 350.00p 362.00p 329.50p 350.00p 5854
10/12/2014 350.00p 365.00p 327.50p 350.00p 1310
09/12/2014 337.50p 350.00p 325.00p 350.00p 2737
08/12/2014 350.00p 362.50p 325.00p 337.50p 2085
05/12/2014 350.00p 350.00p 333.00p 350.00p 193
04/12/2014 350.00p 365.00p 333.25p 350.00p 2706
03/12/2014 350.00p 365.00p 325.00p 350.00p 5457
02/12/2014 375.00p 439.00p 350.00p 439.00p 1836
01/12/2014 375.00p 375.00p 350.00p 375.00p 969
28/11/2014 375.00p 376.50p 350.00p 375.00p 12779
27/11/2014 387.50p 387.50p 350.50p 375.00p 19976
26/11/2014 375.00p 419.00p 375.00p 387.50p 30422
25/11/2014 350.00p 395.00p 350.00p 375.00p 9739
24/11/2014 337.50p 375.00p 337.50p 350.00p 9328
21/11/2014 325.00p 345.00p 313.20p 337.50p 5274
20/11/2014 325.00p 327.90p 311.00p 325.00p 2714
19/11/2014 325.00p 332.40p 307.75p 325.00p 1763
18/11/2014 325.00p 335.00p 310.00p 325.00p 2096
17/11/2014 337.50p 347.50p 310.00p 325.00p 10668
14/11/2014 340.50p 344.00p 332.50p 337.50p 1435
13/11/2014 337.50p 362.50p 337.50p 337.50p 30116
12/11/2014 325.00p 350.00p 300.00p 337.50p 44717
11/11/2014 312.50p 349.25p 305.63p 325.00p 20100
10/11/2014 312.50p 324.75p 304.00p 312.50p 6633
07/11/2014 312.50p 325.00p 300.00p 325.00p 3928
06/11/2014 312.50p 316.60p 300.00p 312.50p 8464
05/11/2014 325.00p 330.00p 300.00p 312.50p 6965
04/11/2014 337.50p 345.00p 307.75p 312.50p 8593
03/11/2014 337.50p 337.50p 320.00p 337.50p 6471
31/10/2014 337.50p 340.00p 325.00p 337.50p 4337
30/10/2014 337.50p 345.50p 327.50p 337.50p 2457
29/10/2014 337.50p 350.00p 337.50p 337.50p 20128
28/10/2014 337.50p 350.00p 337.50p 337.50p 3230
27/10/2014 337.50p 350.00p 336.63p 337.50p 20727
24/10/2014 337.50p 347.50p 337.50p 337.50p 9114
23/10/2014 337.50p 349.75p 332.00p 337.50p 28494
22/10/2014 337.50p 350.00p 330.00p 337.50p 38187
21/10/2014 337.50p 350.00p 333.00p 337.50p 19148
20/10/2014 337.50p 350.00p 330.50p 337.50p 15376
17/10/2014 337.50p 348.38p 312.50p 337.50p 14681
16/10/2014 337.50p 350.00p 331.00p 337.50p 14862
15/10/2014 337.50p 350.00p 325.38p 337.50p 36572
14/10/2014 325.00p 350.00p 301.00p 337.50p 9447
13/10/2014 337.50p 350.00p 301.00p 325.00p 16164
10/10/2014 337.50p 357.00p 325.00p 337.50p 276998
09/10/2014 350.00p 365.00p 325.00p 350.00p 4691
08/10/2014 350.00p 357.00p 325.50p 350.00p 588
07/10/2014 350.00p 350.00p 325.50p 350.00p 286
06/10/2014 350.00p 365.00p 331.00p 350.00p 2200
03/10/2014 350.00p 369.00p 325.00p 350.00p 3849
02/10/2014 350.00p 363.50p 350.00p 350.00p 10755
01/10/2014 350.00p 363.50p 330.50p 350.00p 2793
30/09/2014 350.00p 371.00p 330.50p 350.00p 6625
29/09/2014 350.00p 374.75p 327.60p 350.00p 29607
26/09/2014 350.00p 355.00p 325.00p 337.50p 15294
25/09/2014 350.00p 357.50p 331.25p 350.00p 805
24/09/2014 350.00p 367.50p 325.00p 350.00p 1075
23/09/2014 350.00p 370.00p 327.00p 350.00p 8903
22/09/2014 345.00p 363.75p 325.00p 350.00p 17209
19/09/2014 340.00p 369.98p 340.00p 357.50p 8315
18/09/2014 350.00p 357.75p 340.29p 345.00p 6041
17/09/2014 350.00p 374.39p 340.55p 342.50p 17037
16/09/2014 345.00p 371.40p 345.00p 357.50p 3721
15/09/2014 350.00p 375.00p 340.00p 357.50p 9029
12/09/2014 350.00p 368.42p 350.00p 362.50p 2630
11/09/2014 351.00p 375.00p 351.00p 362.50p 1107
10/09/2014 360.00p 375.00p 351.00p 358.00p 6952
09/09/2014 360.00p 386.60p 360.00p 367.50p 5349
08/09/2014 400.00p 400.00p 355.00p 376.50p 9784
05/09/2014 370.00p 400.00p 369.69p 393.00p 18556
04/09/2014 386.00p 398.66p 365.00p 379.50p 4800
03/09/2014 370.00p 392.00p 351.00p 386.00p 22693
02/09/2014 370.00p 397.86p 351.00p 361.50p 14166
01/09/2014 385.00p 400.00p 365.00p 380.00p 50644
29/08/2014 374.00p 380.00p 360.00p 377.50p 118177
28/08/2014 360.00p 375.00p 350.00p 352.50p 24011
27/08/2014 360.00p 364.15p 322.45p 348.00p 4967
26/08/2014 350.00p 375.00p 339.24p 347.50p 38650
22/08/2014 370.66p 370.66p 348.10p 354.50p 12907
21/08/2014 350.00p 360.00p 341.00p 350.00p 58020
20/08/2014 355.00p 380.00p 319.50p 350.00p 99668
19/08/2014 330.00p 350.00p 327.00p 347.50p 25769
18/08/2014 320.00p 331.62p 308.50p 313.00p 8043
15/08/2014 325.00p 340.00p 308.00p 308.00p 27749
14/08/2014 320.00p 335.00p 312.50p 320.00p 23277
13/08/2014 320.00p 320.00p 306.10p 315.00p 6389
12/08/2014 342.33p 342.33p 300.00p 309.50p 504291
11/08/2014 305.00p 317.60p 304.00p 304.00p 9757
08/08/2014 301.00p 313.90p 275.00p 297.50p 47691
07/08/2014 301.00p 333.60p 301.00p 320.00p 1328
06/08/2014 301.00p 320.00p 301.00p 301.00p 4257
05/08/2014 315.00p 320.20p 315.00p 315.50p 4429
04/08/2014 325.00p 344.00p 320.00p 320.00p 13297
01/08/2014 325.00p 340.00p 325.00p 335.00p 2599
31/07/2014 325.00p 339.00p 325.00p 325.00p 6139
30/07/2014 338.90p 338.90p 325.30p 332.50p 2928
29/07/2014 339.00p 340.00p 330.00p 339.00p 3273
28/07/2014 374.00p 374.00p 340.00p 343.50p 10199
25/07/2014 335.00p 345.00p 335.00p 345.00p 14769
24/07/2014 340.00p 345.00p 330.00p 342.50p 17653
23/07/2014 340.00p 354.90p 339.50p 345.00p 12397
22/07/2014 350.00p 354.90p 340.00p 345.00p 252279
21/07/2014 368.00p 368.00p 323.44p 344.00p 19080
18/07/2014 340.00p 348.00p 340.00p 344.00p 18287
17/07/2014 335.00p 348.00p 335.00p 342.50p 2228
16/07/2014 344.00p 347.00p 344.00p 347.00p 437
15/07/2014 349.00p 349.00p 325.00p 337.00p 863
14/07/2014 340.00p 344.82p 325.00p 342.00p 7996
11/07/2014 330.00p 342.40p 330.00p 339.50p 4130
10/07/2014 338.00p 342.00p 335.20p 342.00p 7217
09/07/2014 342.00p 346.70p 336.00p 339.50p 9598
08/07/2014 335.00p 352.57p 335.00p 345.00p 23550
07/07/2014 325.00p 345.29p 316.00p 340.00p 17995
04/07/2014 330.00p 342.00p 325.00p 342.00p 11422
03/07/2014 330.00p 340.00p 325.00p 339.50p 9504
02/07/2014 335.00p 365.00p 322.17p 337.50p 11109
01/07/2014 350.00p 350.00p 326.00p 340.00p 2742
30/06/2014 345.00p 349.50p 319.00p 337.50p 4975
27/06/2014 330.00p 365.97p 326.31p 349.50p 6006
26/06/2014 342.90p 342.90p 315.00p 327.50p 5948
25/06/2014 350.00p 368.10p 320.00p 332.50p 21443
24/06/2014 310.00p 350.00p 285.88p 350.00p 33071
23/06/2014 281.00p 313.13p 281.00p 312.00p 5488
20/06/2014 300.00p 310.00p 280.00p 304.00p 18317
19/06/2014 293.00p 308.30p 285.00p 305.00p 2427278
18/06/2014 310.00p 317.30p 293.00p 301.50p 5685

*Close Price adjusted for both dividends and splits