ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/06/2010 446.90p 446.90p 392.28p 427.04p 5983
29/06/2010 471.73p 494.57p 451.87p 476.70p 5989
28/06/2010 491.59p 491.59p 473.22p 481.66p 2142
25/06/2010 466.77p 484.64p 466.77p 479.68p 1650
24/06/2010 476.70p 490.25p 469.00p 484.64p 1544
23/06/2010 481.66p 499.34p 476.70p 486.63p 1352
22/06/2010 481.66p 496.56p 477.99p 496.56p 2379
21/06/2010 496.56p 511.31p 471.73p 471.73p 2491
18/06/2010 501.53p 501.53p 488.61p 496.56p 3080
17/06/2010 489.61p 491.59p 468.75p 489.61p 9425
16/06/2010 466.77p 474.71p 462.60p 474.71p 138
15/06/2010 491.59p 491.59p 461.80p 466.77p 8009
14/06/2010 476.70p 492.59p 466.77p 484.64p 3621
11/06/2010 476.70p 487.62p 449.19p 486.63p 1486
10/06/2010 496.56p 496.56p 471.73p 484.64p 7517
09/06/2010 496.56p 496.56p 471.73p 481.66p 9722
08/06/2010 496.56p 516.42p 479.68p 479.68p 3006
07/06/2010 501.53p 504.50p 501.53p 504.50p 0
04/06/2010 491.59p 509.67p 491.59p 501.53p 2660
03/06/2010 501.53p 504.70p 491.59p 499.54p 3295
02/06/2010 511.46p 511.46p 496.56p 506.49p 7684
01/06/2010 471.73p 513.44p 470.49p 506.49p 17442
28/05/2010 446.90p 470.99p 436.97p 464.78p 12258
27/05/2010 422.08p 441.74p 415.12p 430.02p 3121
26/05/2010 471.73p 471.73p 397.25p 430.02p 8514
25/05/2010 441.94p 456.84p 422.08p 441.94p 5230
24/05/2010 456.84p 456.84p 442.73p 454.85p 1429
21/05/2010 446.90p 456.84p 433.99p 456.84p 6570
20/05/2010 456.84p 466.77p 456.84p 466.77p 4835
19/05/2010 471.73p 481.66p 451.87p 464.78p 8167
18/05/2010 481.66p 486.63p 469.56p 484.64p 10289
17/05/2010 486.63p 501.53p 473.56p 491.59p 5618
14/05/2010 491.59p 502.32p 476.70p 496.56p 6419
13/05/2010 494.57p 501.53p 491.86p 499.54p 5330
12/05/2010 516.42p 516.42p 491.59p 505.50p 5579
11/05/2010 496.56p 511.46p 491.84p 504.50p 7548
10/05/2010 501.53p 520.39p 498.05p 509.47p 9226
07/05/2010 491.59p 513.44p 486.63p 506.49p 21969
06/05/2010 496.56p 511.46p 496.56p 511.46p 21534
05/05/2010 516.42p 516.42p 484.19p 501.53p 18278
04/05/2010 496.56p 513.44p 496.56p 506.49p 4425
30/04/2010 501.53p 506.49p 501.53p 504.50p 3468
29/04/2010 506.49p 525.60p 492.96p 509.47p 16909
28/04/2010 496.56p 533.80p 496.56p 509.47p 4406
27/04/2010 506.49p 513.94p 500.53p 506.49p 4244
26/04/2010 521.39p 526.35p 506.99p 524.37p 2969
23/04/2010 507.48p 521.39p 498.15p 511.46p 2748
22/04/2010 507.48p 520.89p 496.56p 514.44p 12645
21/04/2010 507.48p 525.36p 506.99p 514.44p 7415
20/04/2010 511.46p 520.69p 509.47p 514.44p 7049
19/04/2010 526.35p 526.35p 524.37p 524.37p 1943
16/04/2010 511.46p 526.35p 508.97p 526.35p 3183
15/04/2010 526.35p 531.32p 506.49p 516.42p 3743
14/04/2010 546.22p 546.22p 506.49p 526.35p 1351
13/04/2010 529.33p 532.01p 506.49p 524.37p 1339
12/04/2010 521.39p 536.28p 511.46p 529.33p 3562
09/04/2010 531.32p 534.30p 502.74p 530.33p 3700
08/04/2010 526.35p 536.28p 509.29p 531.32p 3091
07/04/2010 535.29p 548.93p 528.84p 539.26p 2231
06/04/2010 529.33p 535.29p 519.40p 535.29p 554
01/04/2010 529.33p 533.80p 526.35p 529.33p 2795
31/03/2010 526.35p 551.10p 506.49p 529.33p 8271
30/03/2010 576.01p 576.01p 521.39p 536.28p 5424
29/03/2010 529.33p 538.72p 528.34p 532.31p 5518
26/03/2010 551.18p 561.11p 531.32p 541.25p 3326
25/03/2010 531.32p 543.73p 516.42p 540.26p 11062
24/03/2010 536.28p 540.26p 532.07p 540.26p 4841
23/03/2010 541.25p 551.83p 526.89p 546.22p 5502
22/03/2010 546.22p 552.97p 527.25p 541.25p 8604
19/03/2010 556.15p 561.11p 536.28p 541.25p 25876
18/03/2010 536.28p 570.84p 525.36p 544.23p 25510
17/03/2010 526.35p 559.42p 526.35p 544.23p 12213
16/03/2010 546.22p 561.61p 524.96p 539.26p 16336
15/03/2010 561.11p 574.27p 526.35p 539.26p 13896
12/03/2010 571.04p 571.04p 527.35p 542.24p 4823
11/03/2010 535.29p 549.20p 526.79p 537.28p 4136
10/03/2010 546.22p 563.99p 528.60p 535.29p 20350
09/03/2010 569.06p 571.64p 554.16p 554.16p 641
08/03/2010 595.87p 595.87p 550.19p 569.06p 1958
05/03/2010 566.08p 578.99p 561.11p 561.11p 3357
04/03/2010 585.94p 585.94p 546.22p 556.15p 6255
03/03/2010 585.94p 585.94p 561.11p 571.04p 14199
02/03/2010 554.16p 558.63p 535.79p 544.23p 4823
01/03/2010 546.22p 566.08p 536.58p 554.16p 1711
26/02/2010 546.22p 573.92p 519.90p 541.25p 9468
25/02/2010 571.04p 588.47p 551.18p 551.18p 16854
24/02/2010 576.01p 576.01p 546.22p 574.02p 11286
23/02/2010 541.25p 582.96p 536.28p 571.04p 30618
22/02/2010 595.87p 595.87p 517.91p 531.32p 41776
19/02/2010 595.87p 595.87p 567.07p 578.99p 2465
18/02/2010 635.60p 635.60p 546.22p 571.04p 13793
17/02/2010 615.73p 615.73p 571.04p 578.99p 5135
16/02/2010 576.01p 598.35p 576.01p 590.91p 1210
15/02/2010 645.53p 645.53p 556.94p 598.85p 7471
12/02/2010 605.80p 642.05p 600.24p 623.68p 7482
11/02/2010 715.05p 715.05p 605.80p 645.53p 13357
10/02/2010 769.67p 794.50p 660.28p 700.15p 23778
09/02/2010 670.36p 695.18p 670.36p 693.20p 3401
08/02/2010 705.12p 710.08p 655.86p 673.34p 7634
05/02/2010 724.98p 724.98p 684.16p 698.16p 6028
04/02/2010 724.98p 734.91p 703.63p 715.05p 1519
03/02/2010 764.70p 769.67p 742.85p 742.85p 1588
02/02/2010 744.84p 769.67p 724.98p 747.82p 5358
01/02/2010 754.77p 770.16p 728.11p 752.78p 6150
29/01/2010 774.63p 798.47p 724.98p 754.77p 11692
28/01/2010 844.15p 932.54p 769.67p 787.54p 49969
27/01/2010 695.18p 761.23p 689.87p 744.84p 5528
26/01/2010 700.15p 702.73p 685.25p 695.18p 2539
25/01/2010 734.91p 734.91p 687.09p 705.12p 2988
22/01/2010 724.98p 732.13p 684.31p 713.06p 18054
21/01/2010 715.05p 781.04p 686.89p 698.16p 7212
20/01/2010 695.18p 788.54p 670.36p 747.82p 25977
19/01/2010 715.05p 715.05p 664.40p 685.25p 11941
18/01/2010 685.25p 705.12p 665.39p 673.34p 3203
15/01/2010 669.36p 675.32p 630.13p 645.53p 11358
14/01/2010 675.32p 675.32p 604.61p 638.58p 2526
13/01/2010 675.32p 675.32p 630.04p 645.53p 2625
12/01/2010 675.32p 675.32p 644.39p 658.44p 5537
11/01/2010 650.49p 665.39p 625.67p 651.49p 19378
08/01/2010 630.63p 635.40p 583.56p 613.75p 3461
07/01/2010 630.63p 630.63p 580.98p 601.83p 1168
06/01/2010 593.89p 634.70p 568.06p 600.84p 2067
05/01/2010 556.15p 593.89p 556.15p 593.89p 898
04/01/2010 605.80p 624.97p 549.69p 580.98p 3459
31/12/2009 630.63p 634.01p 571.04p 600.84p 2786
30/12/2009 620.70p 630.63p 580.98p 600.84p 1525
29/12/2009 630.63p 643.74p 570.05p 593.89p 1206
24/12/2009 635.60p 635.60p 584.95p 603.82p 506
23/12/2009 635.60p 635.60p 572.33p 598.85p 1654
22/12/2009 595.87p 635.60p 561.11p 578.99p 3587
21/12/2009 595.87p 595.87p 562.11p 578.99p 2061
18/12/2009 620.70p 620.70p 568.06p 600.84p 3498
17/12/2009 598.85p 633.81p 553.66p 598.85p 7353
16/12/2009 635.60p 654.47p 604.91p 630.63p 1264
15/12/2009 675.32p 675.32p 603.32p 625.67p 916
14/12/2009 670.36p 670.36p 620.70p 643.54p 1064
11/12/2009 620.70p 645.53p 620.70p 645.53p 426
10/12/2009 648.51p 655.46p 628.94p 645.53p 622
09/12/2009 620.70p 648.51p 620.70p 648.51p 746
08/12/2009 648.51p 650.49p 633.11p 650.49p 503
07/12/2009 675.32p 675.32p 624.67p 648.51p 4190
04/12/2009 665.39p 675.32p 633.11p 650.49p 2271
03/12/2009 675.32p 685.25p 608.78p 660.42p 3150
02/12/2009 615.73p 653.47p 615.73p 640.56p 1984
01/12/2009 675.32p 675.32p 625.67p 645.53p 1530
30/11/2009 640.56p 670.36p 596.77p 645.53p 5760
27/11/2009 645.53p 675.32p 595.87p 628.64p 3973
26/11/2009 705.12p 719.12p 595.87p 650.49p 11032
25/11/2009 695.18p 695.18p 645.53p 683.27p 5628
24/11/2009 715.05p 715.05p 675.92p 695.18p 3785
23/11/2009 715.05p 715.05p 675.82p 695.18p 2181
20/11/2009 744.84p 744.84p 675.32p 695.18p 1739
19/11/2009 685.25p 720.01p 685.25p 703.13p 2307
18/11/2009 703.13p 710.08p 695.18p 710.08p 383
17/11/2009 695.18p 729.94p 685.25p 703.13p 1562
16/11/2009 764.70p 777.61p 695.18p 710.08p 14848
13/11/2009 670.36p 723.98p 666.09p 703.13p 5442
12/11/2009 670.36p 710.08p 660.72p 678.30p 5945
11/11/2009 675.32p 707.60p 670.36p 695.18p 3226
10/11/2009 705.12p 715.05p 675.32p 695.18p 1848
09/11/2009 675.32p 715.05p 675.32p 715.05p 3692
06/11/2009 724.98p 724.98p 718.03p 718.03p 1907
05/11/2009 720.01p 720.01p 675.32p 695.18p 442
04/11/2009 703.13p 703.13p 703.13p 703.13p 84
03/11/2009 685.25p 703.13p 685.25p 703.13p 2924
02/11/2009 724.98p 724.98p 708.09p 708.09p 685
30/10/2009 744.84p 744.84p 724.98p 724.98p 2689
29/10/2009 675.32p 715.05p 675.32p 715.05p 3674
28/10/2009 754.77p 754.77p 695.18p 720.01p 6864
27/10/2009 764.70p 764.70p 715.05p 720.01p 5879
26/10/2009 734.91p 752.78p 724.98p 752.78p 6593
23/10/2009 715.05p 734.91p 715.05p 715.05p 7713
22/10/2009 729.94p 744.84p 695.18p 695.18p 7489
21/10/2009 690.22p 690.22p 655.46p 688.23p 1608
20/10/2009 665.39p 695.18p 655.46p 695.18p 1219
19/10/2009 720.01p 729.94p 698.16p 698.16p 5220
16/10/2009 675.32p 715.05p 675.32p 705.12p 11816
15/10/2009 645.53p 675.32p 645.53p 665.39p 4630
14/10/2009 630.63p 685.25p 630.63p 635.60p 4456
13/10/2009 645.53p 655.46p 645.53p 655.46p 2571
12/10/2009 690.22p 690.22p 645.53p 658.44p 3619
09/10/2009 670.36p 690.22p 670.36p 675.32p 6688
08/10/2009 635.60p 658.44p 635.60p 658.44p 322
07/10/2009 675.32p 690.22p 668.37p 668.37p 3402
06/10/2009 675.32p 677.31p 645.53p 677.31p 3641
05/10/2009 691.21p 710.08p 680.29p 698.16p 5788
02/10/2009 670.36p 720.01p 655.46p 685.25p 17546
01/10/2009 665.39p 665.39p 620.70p 643.54p 1343
30/09/2009 645.53p 670.36p 615.73p 615.73p 5162
29/09/2009 590.91p 665.39p 590.91p 645.53p 6236
28/09/2009 655.46p 655.46p 585.94p 630.63p 32200
25/09/2009 655.46p 675.32p 655.46p 675.32p 4328
24/09/2009 695.18p 695.18p 689.23p 689.23p 8230
23/09/2009 695.18p 720.01p 675.32p 708.09p 2807
22/09/2009 744.84p 744.84p 675.32p 698.16p 7907
21/09/2009 720.01p 720.01p 700.15p 700.15p 1901

*Close Price adjusted for both dividends and splits