ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2020 87.50p 100.00p 87.50p 94.00p 67575
30/09/2020 86.50p 90.00p 85.11p 87.50p 33027
29/09/2020 87.50p 87.90p 83.00p 85.00p 26161
28/09/2020 91.00p 91.00p 86.00p 87.50p 10926
25/09/2020 91.00p 92.00p 87.00p 87.00p 3704
24/09/2020 91.00p 92.90p 87.12p 91.00p 34585
23/09/2020 87.50p 91.00p 86.11p 91.00p 30792
22/09/2020 85.50p 90.00p 80.51p 87.50p 73236
21/09/2020 86.50p 88.40p 83.00p 85.50p 30667
18/09/2020 84.00p 89.00p 83.00p 86.50p 89999
17/09/2020 85.50p 86.18p 81.12p 84.00p 29311
16/09/2020 87.50p 87.50p 78.55p 85.50p 386979
15/09/2020 92.50p 92.50p 85.00p 87.50p 130112
14/09/2020 96.00p 96.00p 90.51p 92.50p 43192
11/09/2020 96.00p 96.00p 92.51p 96.00p 9366
10/09/2020 92.50p 98.89p 92.00p 96.00p 59252
09/09/2020 90.00p 95.00p 85.00p 90.00p 23814
08/09/2020 87.50p 93.00p 85.00p 90.00p 100496
07/09/2020 92.50p 93.00p 86.50p 87.50p 123104
04/09/2020 95.00p 95.00p 90.10p 92.50p 75187
03/09/2020 96.50p 96.50p 92.50p 95.00p 15558
02/09/2020 98.40p 98.40p 95.00p 96.50p 44017
01/09/2020 98.40p 98.75p 96.80p 98.40p 90373
31/08/2020 100.90p 101.90p 96.00p 98.40p 130271
28/08/2020 100.90p 101.90p 96.00p 98.40p 130271
27/08/2020 100.90p 103.50p 98.51p 101.00p 22914
26/08/2020 102.50p 103.25p 97.50p 100.90p 101577
25/08/2020 104.00p 105.90p 100.00p 102.50p 54507
24/08/2020 104.00p 106.80p 101.11p 104.00p 32049
21/08/2020 107.50p 109.00p 101.11p 104.00p 121234
20/08/2020 112.50p 112.50p 102.00p 107.50p 62532
19/08/2020 112.50p 114.88p 110.10p 112.50p 3497
18/08/2020 112.50p 115.00p 111.00p 112.50p 23849
17/08/2020 115.00p 116.49p 109.42p 112.50p 77449
14/08/2020 115.00p 117.00p 111.51p 115.00p 24100
13/08/2020 115.00p 120.00p 111.00p 115.00p 6648
12/08/2020 115.00p 117.00p 111.00p 115.00p 3941
11/08/2020 114.00p 115.49p 110.00p 115.00p 50325
10/08/2020 116.50p 117.00p 110.00p 114.00p 31538
07/08/2020 116.50p 116.50p 116.32p 116.50p 7592
06/08/2020 118.50p 118.50p 115.00p 116.50p 58921
05/08/2020 122.50p 123.00p 115.00p 120.00p 43668
04/08/2020 122.50p 130.00p 116.50p 122.50p 13391
03/08/2020 122.50p 126.00p 117.11p 122.50p 37947
31/07/2020 120.00p 130.00p 116.50p 122.50p 43211
30/07/2020 115.00p 115.00p 110.00p 112.50p 16183
29/07/2020 117.50p 117.50p 111.00p 115.00p 33290
28/07/2020 116.00p 117.50p 114.51p 117.50p 54285
27/07/2020 121.50p 123.50p 111.10p 112.50p 86467
24/07/2020 126.00p 126.00p 118.25p 121.50p 36520
23/07/2020 126.00p 126.49p 125.00p 125.00p 11855
22/07/2020 127.50p 129.40p 124.90p 126.00p 62124
21/07/2020 139.25p 139.25p 126.50p 135.00p 109903
20/07/2020 139.25p 142.13p 133.50p 139.25p 13504
17/07/2020 140.00p 140.00p 133.83p 136.75p 10762
16/07/2020 140.00p 142.00p 136.50p 140.00p 15525
15/07/2020 145.00p 146.50p 135.00p 140.00p 42367
14/07/2020 142.50p 147.50p 137.50p 145.00p 25101
13/07/2020 142.50p 142.50p 137.50p 142.50p 6115
10/07/2020 142.50p 142.50p 136.55p 142.50p 6453
09/07/2020 140.00p 149.25p 136.50p 142.50p 14977
08/07/2020 142.50p 142.50p 136.50p 140.00p 9538
07/07/2020 142.50p 142.50p 138.00p 142.50p 1700
06/07/2020 141.50p 146.00p 137.25p 142.50p 11325
03/07/2020 144.00p 144.00p 138.60p 141.50p 7181
02/07/2020 144.00p 148.00p 138.60p 144.00p 23993
01/07/2020 144.00p 148.80p 138.60p 144.00p 11302
30/06/2020 144.00p 148.00p 140.25p 144.00p 12311
29/06/2020 145.00p 147.00p 136.00p 144.00p 73844
26/06/2020 136.50p 140.00p 133.00p 136.50p 5166
25/06/2020 135.00p 140.72p 130.41p 136.50p 46668
24/06/2020 132.50p 133.49p 126.20p 132.50p 8812
23/06/2020 132.50p 135.80p 128.75p 132.50p 15729
22/06/2020 132.50p 137.00p 128.50p 132.50p 9124
19/06/2020 132.50p 135.00p 126.50p 132.50p 28955
18/06/2020 139.00p 140.00p 131.11p 132.50p 68061
17/06/2020 142.50p 154.50p 135.22p 139.00p 122054
16/06/2020 125.00p 138.80p 125.00p 136.00p 86962
15/06/2020 130.00p 131.49p 121.11p 125.00p 41304
12/06/2020 130.00p 132.50p 126.00p 130.00p 23248
11/06/2020 135.00p 135.00p 125.75p 130.00p 43676
10/06/2020 135.00p 140.00p 131.00p 135.00p 23031
09/06/2020 135.00p 137.50p 132.00p 135.00p 9276
08/06/2020 137.50p 138.25p 131.00p 135.00p 38554
05/06/2020 130.00p 139.00p 130.00p 135.00p 56808
04/06/2020 130.00p 133.50p 125.00p 128.00p 76635
03/06/2020 127.50p 134.00p 125.05p 130.00p 49408
02/06/2020 135.00p 140.00p 125.00p 127.50p 89635
29/05/2020 135.00p 136.50p 130.00p 135.00p 10718
28/05/2020 135.00p 139.00p 135.00p 137.50p 54940
27/05/2020 145.00p 146.69p 135.00p 140.00p 75022
26/05/2020 150.00p 152.50p 141.50p 145.00p 25030
25/05/2020 150.00p 153.98p 145.00p 151.00p 38539
22/05/2020 150.00p 153.98p 145.00p 151.00p 38539
21/05/2020 150.00p 150.00p 146.25p 150.00p 3113
20/05/2020 150.00p 152.00p 140.10p 150.00p 21888
19/05/2020 150.00p 150.20p 145.50p 150.00p 9440
18/05/2020 145.00p 152.50p 145.00p 150.00p 22290
15/05/2020 145.00p 150.00p 143.50p 145.00p 26390
14/05/2020 145.00p 153.50p 141.00p 145.00p 54911
13/05/2020 155.00p 155.00p 141.00p 145.00p 45903
12/05/2020 159.00p 159.00p 155.00p 157.50p 47474
11/05/2020 166.00p 168.40p 155.00p 159.00p 45525
08/05/2020 147.50p 173.50p 147.50p 166.00p 432653
07/05/2020 147.50p 173.50p 147.50p 166.00p 432653
06/05/2020 141.00p 145.00p 138.00p 141.00p 15745
05/05/2020 140.00p 142.70p 135.50p 141.00p 21684
04/05/2020 145.00p 145.00p 135.10p 140.00p 11904
01/05/2020 142.50p 145.00p 135.00p 145.00p 49628
30/04/2020 145.00p 149.80p 140.10p 145.00p 30824
29/04/2020 150.00p 150.00p 145.00p 145.00p 36922
28/04/2020 155.00p 155.80p 148.00p 150.00p 22003
27/04/2020 140.00p 158.00p 138.75p 155.00p 104571
24/04/2020 137.50p 144.80p 137.00p 140.00p 25561
23/04/2020 132.50p 139.90p 131.11p 137.50p 43723
22/04/2020 131.50p 137.00p 129.35p 132.50p 16997
21/04/2020 138.50p 138.50p 126.50p 131.50p 37046
20/04/2020 146.50p 151.00p 135.00p 138.50p 23630
17/04/2020 142.50p 157.50p 140.50p 149.00p 79162
16/04/2020 145.00p 149.50p 140.00p 142.50p 11197
15/04/2020 160.00p 165.00p 137.98p 145.00p 96144
14/04/2020 173.00p 174.80p 157.70p 160.00p 179013
13/04/2020 147.50p 179.00p 145.15p 173.00p 400660
10/04/2020 147.50p 179.00p 145.15p 173.00p 400660
09/04/2020 147.50p 179.00p 145.15p 173.00p 400660
08/04/2020 122.50p 150.00p 122.11p 146.00p 282159
07/04/2020 113.50p 130.00p 113.50p 130.00p 204870
06/04/2020 105.00p 110.00p 102.50p 109.00p 36798
03/04/2020 95.00p 110.00p 95.00p 105.00p 109574
02/04/2020 95.00p 98.80p 90.00p 95.00p 39278
01/04/2020 99.00p 100.60p 92.00p 95.00p 32160
31/03/2020 95.00p 103.00p 90.00p 99.00p 52037
30/03/2020 105.00p 105.00p 91.11p 95.00p 122921
27/03/2020 105.00p 105.00p 101.11p 105.00p 12489
26/03/2020 110.00p 110.00p 102.20p 105.00p 59659
25/03/2020 100.00p 115.00p 100.00p 110.00p 111101
24/03/2020 75.50p 128.57p 71.00p 100.00p 378848
23/03/2020 80.00p 80.00p 71.00p 75.50p 29102
20/03/2020 82.50p 84.00p 80.55p 82.50p 26449
19/03/2020 80.00p 85.00p 75.10p 82.50p 44896
18/03/2020 82.50p 83.00p 75.00p 77.50p 70997
17/03/2020 90.00p 90.00p 80.00p 83.00p 33980
16/03/2020 96.00p 96.00p 84.60p 90.00p 70720
13/03/2020 96.00p 102.50p 92.50p 97.50p 59093
12/03/2020 106.00p 107.50p 91.60p 96.00p 57011
11/03/2020 106.00p 107.60p 102.40p 106.00p 4435
10/03/2020 105.00p 109.00p 101.20p 106.00p 34069
09/03/2020 105.00p 108.91p 100.00p 105.00p 82609
06/03/2020 115.00p 116.49p 106.00p 112.00p 100478
05/03/2020 126.50p 127.00p 110.00p 115.00p 86251
04/03/2020 126.50p 127.42p 124.50p 126.50p 2898
03/03/2020 121.50p 130.00p 121.50p 126.50p 40527
02/03/2020 132.50p 135.00p 118.35p 121.50p 157928
28/02/2020 137.50p 138.00p 130.00p 132.50p 70454
27/02/2020 144.00p 144.00p 135.00p 140.00p 51510
26/02/2020 151.50p 152.00p 142.51p 144.00p 60120
25/02/2020 149.50p 159.00p 149.40p 151.50p 77800
24/02/2020 149.50p 153.00p 141.10p 149.50p 208179
21/02/2020 136.50p 143.00p 135.00p 142.50p 72934
20/02/2020 138.00p 138.00p 135.00p 136.50p 41443
19/02/2020 140.50p 142.19p 136.50p 138.00p 19544
18/02/2020 144.00p 145.00p 135.60p 140.50p 149035
17/02/2020 152.50p 160.00p 140.00p 144.00p 81936
14/02/2020 147.50p 149.50p 142.50p 145.00p 21953
13/02/2020 147.50p 149.50p 145.00p 147.50p 41219
12/02/2020 151.00p 154.00p 146.00p 147.50p 35826
11/02/2020 144.00p 154.00p 142.00p 151.00p 128827
10/02/2020 150.00p 152.49p 142.50p 144.00p 33160
07/02/2020 153.00p 155.05p 145.10p 150.00p 113270
06/02/2020 144.00p 165.00p 140.00p 153.00p 260567
05/02/2020 142.50p 147.60p 140.35p 144.00p 36708
04/02/2020 137.50p 143.90p 135.00p 142.50p 117492
03/02/2020 145.00p 145.00p 136.75p 137.50p 74113
31/01/2020 153.50p 153.50p 145.00p 145.00p 52462
30/01/2020 154.50p 154.50p 151.00p 153.50p 7944
29/01/2020 162.50p 162.50p 151.90p 154.50p 68075
28/01/2020 156.00p 164.75p 152.80p 162.50p 83021
27/01/2020 165.50p 165.50p 155.00p 156.00p 78411
24/01/2020 167.50p 167.90p 164.82p 165.50p 23721
23/01/2020 170.50p 170.80p 165.51p 167.50p 49132
22/01/2020 162.50p 178.00p 160.05p 170.50p 219098
21/01/2020 153.50p 167.96p 152.00p 160.00p 183311
20/01/2020 145.50p 152.20p 143.00p 151.00p 110225
17/01/2020 136.00p 148.50p 131.11p 145.50p 205571
16/01/2020 136.00p 136.00p 132.00p 136.00p 13613
15/01/2020 138.50p 140.00p 131.11p 136.00p 16098
14/01/2020 136.00p 138.50p 132.50p 138.50p 56559
13/01/2020 137.50p 137.50p 135.00p 136.00p 24024
10/01/2020 137.50p 137.50p 137.00p 137.50p 3445
09/01/2020 141.50p 141.50p 135.00p 137.50p 17632
08/01/2020 141.50p 142.20p 137.00p 141.50p 39784
07/01/2020 146.00p 146.00p 138.07p 141.50p 31846
06/01/2020 144.00p 146.49p 141.25p 146.00p 43893
03/01/2020 149.00p 149.00p 140.40p 144.00p 64546
02/01/2020 148.50p 151.90p 141.11p 149.00p 46243
01/01/2020 139.00p 155.00p 139.00p 148.50p 53623
31/12/2019 139.00p 155.00p 139.00p 148.50p 53623
30/12/2019 136.50p 141.24p 133.90p 139.00p 41757
27/12/2019 132.50p 142.49p 132.50p 136.50p 62451
26/12/2019 133.50p 134.00p 130.00p 132.50p 7087

*Close Price adjusted for both dividends and splits