ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/12/2019 133.50p 134.00p 130.00p 132.50p 7087
24/12/2019 133.50p 134.00p 130.00p 132.50p 7087
23/12/2019 130.00p 134.50p 126.85p 133.50p 40343
20/12/2019 130.00p 135.00p 126.00p 130.00p 20577
19/12/2019 130.00p 135.00p 126.00p 130.00p 154599
18/12/2019 122.50p 144.00p 122.50p 130.00p 364814
17/12/2019 137.50p 138.49p 122.50p 122.50p 169156
16/12/2019 121.50p 141.41p 120.75p 137.50p 558084
13/12/2019 121.50p 122.60p 121.00p 121.50p 40295
12/12/2019 126.50p 126.50p 120.00p 121.50p 132603
11/12/2019 126.50p 129.00p 124.00p 126.50p 7445
10/12/2019 137.50p 137.50p 125.00p 126.50p 54212
09/12/2019 141.00p 145.00p 135.00p 137.50p 34759
06/12/2019 128.00p 143.80p 128.00p 141.00p 67296
05/12/2019 128.00p 130.00p 126.51p 128.00p 3468
04/12/2019 136.00p 136.00p 127.00p 130.00p 13267
03/12/2019 136.00p 136.80p 132.40p 136.00p 2600
02/12/2019 136.00p 137.50p 132.40p 136.00p 1393
29/11/2019 129.00p 138.80p 129.00p 136.00p 24908
28/11/2019 129.00p 132.60p 128.21p 129.00p 23361
27/11/2019 129.00p 132.60p 127.00p 129.00p 17034
26/11/2019 123.50p 132.00p 122.11p 129.00p 71615
25/11/2019 132.50p 132.50p 119.05p 123.50p 181845
22/11/2019 129.00p 139.94p 129.00p 132.50p 42667
21/11/2019 127.50p 132.00p 127.50p 129.00p 10003
20/11/2019 131.50p 131.92p 127.50p 127.50p 8670
19/11/2019 134.00p 134.00p 130.00p 131.50p 6403
18/11/2019 122.50p 137.60p 120.00p 134.00p 57001
15/11/2019 122.50p 124.00p 120.00p 122.50p 4300
14/11/2019 126.50p 126.50p 120.00p 122.50p 9752
13/11/2019 126.50p 126.50p 126.49p 126.50p 900
12/11/2019 127.50p 127.50p 123.00p 126.50p 16790
11/11/2019 127.50p 127.50p 125.00p 127.50p 10558
08/11/2019 127.50p 128.50p 125.00p 127.50p 1915
07/11/2019 127.50p 130.00p 125.00p 127.50p 9939
06/11/2019 133.50p 133.50p 125.50p 127.50p 26666
05/11/2019 133.50p 137.00p 130.35p 133.50p 14065
04/11/2019 133.50p 136.00p 127.30p 133.50p 61547
01/11/2019 122.50p 134.95p 121.10p 133.50p 62464
31/10/2019 127.00p 127.00p 121.00p 122.50p 29351
30/10/2019 127.00p 128.80p 115.76p 127.00p 246276
29/10/2019 132.50p 132.50p 126.05p 127.00p 39197
28/10/2019 138.50p 138.50p 128.00p 131.00p 43337
25/10/2019 146.50p 147.49p 132.00p 138.50p 99130
24/10/2019 146.50p 152.00p 143.51p 146.50p 36026
23/10/2019 140.00p 151.86p 140.00p 146.50p 49652
22/10/2019 136.00p 136.50p 132.00p 136.00p 773
21/10/2019 147.50p 147.50p 133.00p 136.00p 31558
18/10/2019 136.00p 154.00p 135.00p 147.50p 131104
17/10/2019 140.00p 147.00p 132.00p 136.00p 151144
16/10/2019 126.00p 145.00p 122.02p 140.00p 190492
15/10/2019 140.00p 142.24p 110.00p 126.00p 406336
14/10/2019 171.00p 172.00p 140.00p 142.50p 135960
11/10/2019 171.00p 172.00p 167.00p 167.00p 50250
10/10/2019 167.50p 171.00p 165.13p 171.00p 59899
09/10/2019 170.00p 170.00p 165.00p 167.50p 28922
08/10/2019 180.00p 180.00p 166.00p 170.00p 45249
07/10/2019 182.50p 184.80p 175.00p 180.00p 51160
04/10/2019 167.50p 187.99p 155.00p 182.50p 436911
03/10/2019 211.50p 211.50p 165.00p 168.00p 639157
02/10/2019 297.50p 297.50p 205.00p 206.00p 857155
01/10/2019 250.00p 272.00p 250.00p 270.00p 242272
30/09/2019 232.50p 255.00p 230.00p 250.00p 197380
27/09/2019 215.00p 235.00p 215.00p 232.50p 61455
26/09/2019 200.00p 224.90p 197.50p 215.00p 492938
25/09/2019 202.50p 205.00p 188.50p 200.00p 63840
24/09/2019 202.50p 209.25p 197.49p 202.50p 60330
23/09/2019 202.50p 206.70p 196.00p 202.50p 15120
20/09/2019 200.00p 210.00p 195.00p 202.50p 46238
19/09/2019 197.50p 205.00p 197.50p 205.00p 34192
18/09/2019 205.00p 209.00p 197.60p 200.00p 96041
17/09/2019 201.00p 205.50p 200.00p 205.00p 18027
16/09/2019 200.00p 210.00p 197.10p 205.00p 135183
13/09/2019 195.00p 204.16p 193.51p 195.00p 54798
12/09/2019 187.50p 198.00p 185.00p 195.00p 50404
11/09/2019 192.50p 194.89p 185.00p 190.00p 102425
10/09/2019 195.00p 204.00p 185.50p 195.00p 251507
09/09/2019 202.50p 211.90p 196.51p 200.00p 167738
06/09/2019 215.00p 217.00p 200.00p 200.50p 164917
05/09/2019 222.50p 223.90p 212.20p 215.00p 25756
04/09/2019 232.50p 232.50p 221.10p 222.50p 73983
03/09/2019 236.00p 237.49p 230.00p 232.50p 48622
02/09/2019 240.00p 244.80p 235.51p 240.00p 51092
30/08/2019 246.00p 246.60p 238.60p 240.00p 46054
29/08/2019 214.00p 248.20p 214.00p 214.00p 213751
28/08/2019 212.50p 219.00p 210.25p 214.00p 66044
27/08/2019 211.00p 215.00p 209.51p 212.50p 17254
23/08/2019 211.00p 212.92p 211.00p 211.00p 8095
22/08/2019 211.00p 213.00p 208.50p 211.00p 17041
21/08/2019 198.50p 215.00p 198.50p 211.00p 55459
20/08/2019 202.50p 205.00p 197.00p 198.50p 9318
19/08/2019 201.00p 204.20p 197.88p 202.50p 13091
16/08/2019 197.00p 205.00p 196.00p 201.00p 41912
15/08/2019 207.50p 207.50p 192.50p 197.00p 72447
14/08/2019 210.00p 215.00p 205.15p 207.50p 62648
13/08/2019 215.00p 215.00p 203.00p 206.00p 27761
12/08/2019 204.00p 215.00p 200.00p 215.00p 130479
09/08/2019 202.50p 208.00p 202.00p 204.00p 21414
08/08/2019 198.50p 205.00p 197.00p 205.00p 76029
07/08/2019 203.50p 205.00p 196.00p 200.00p 160293
06/08/2019 216.00p 218.50p 204.00p 207.00p 64161
05/08/2019 230.00p 230.00p 206.00p 212.00p 183547
02/08/2019 235.00p 236.20p 225.50p 230.00p 22671
01/08/2019 234.00p 236.49p 230.00p 235.00p 10040
31/07/2019 233.50p 237.35p 231.00p 234.00p 26557
30/07/2019 235.00p 237.35p 228.51p 233.50p 29682
29/07/2019 230.00p 239.00p 226.00p 235.00p 82635
26/07/2019 230.00p 238.80p 220.00p 230.00p 75528
25/07/2019 235.00p 235.50p 230.00p 230.00p 24542
24/07/2019 235.00p 237.00p 233.10p 235.00p 10449
23/07/2019 227.50p 237.89p 227.50p 235.00p 18972
22/07/2019 240.00p 240.00p 225.00p 227.50p 30142
19/07/2019 244.00p 245.00p 235.00p 238.00p 43461
18/07/2019 257.50p 259.95p 241.60p 244.00p 55211
17/07/2019 245.00p 264.00p 240.65p 257.50p 113678
16/07/2019 240.00p 247.90p 231.00p 245.00p 92108
15/07/2019 237.50p 242.00p 232.10p 237.50p 25530
12/07/2019 242.50p 247.00p 226.00p 237.50p 115114
11/07/2019 270.00p 271.25p 240.00p 242.50p 284391
10/07/2019 255.00p 279.00p 255.00p 275.00p 224102
09/07/2019 240.00p 260.00p 240.00p 255.00p 188255
08/07/2019 225.00p 248.90p 222.61p 240.00p 120151
05/07/2019 230.00p 234.00p 216.00p 230.00p 84566
04/07/2019 240.00p 243.00p 225.00p 230.00p 64332
03/07/2019 243.50p 244.00p 230.00p 240.00p 59224
02/07/2019 243.50p 246.93p 241.00p 243.50p 28510
01/07/2019 216.00p 248.50p 216.00p 243.50p 201502
28/06/2019 192.50p 220.00p 185.00p 216.00p 166377
27/06/2019 202.50p 202.50p 190.11p 192.50p 75918
26/06/2019 206.00p 206.00p 200.00p 202.50p 33707
25/06/2019 206.00p 208.80p 202.00p 205.00p 53316
24/06/2019 206.00p 208.88p 202.00p 205.00p 34179
21/06/2019 207.50p 210.00p 202.50p 206.00p 87157
20/06/2019 220.00p 220.00p 201.15p 207.50p 297189
19/06/2019 237.50p 238.50p 216.51p 220.00p 181396
18/06/2019 242.50p 252.00p 236.10p 237.50p 80243
17/06/2019 250.00p 250.00p 241.11p 242.50p 38441
14/06/2019 235.00p 270.00p 232.00p 250.00p 209055
13/06/2019 232.50p 238.80p 221.00p 230.00p 99745
12/06/2019 245.00p 245.00p 232.50p 232.50p 29309
11/06/2019 232.50p 253.88p 228.26p 245.00p 90377
10/06/2019 255.00p 255.00p 226.51p 230.00p 171128
07/06/2019 262.50p 262.50p 234.22p 255.00p 380078
06/06/2019 275.00p 278.00p 260.00p 262.50p 73031
05/06/2019 295.00p 295.00p 265.00p 273.00p 249862
04/06/2019 305.00p 305.00p 286.51p 295.00p 149208
03/06/2019 305.00p 314.00p 290.00p 300.00p 75206
31/05/2019 295.00p 308.90p 295.00p 305.00p 35531
30/05/2019 300.00p 305.00p 291.00p 295.00p 50960
29/05/2019 313.50p 313.50p 295.00p 300.00p 42003
28/05/2019 310.00p 319.00p 305.00p 315.00p 1175822
24/05/2019 285.00p 315.00p 283.50p 305.00p 169201
23/05/2019 287.50p 292.00p 281.00p 285.00p 46380
22/05/2019 290.00p 292.49p 282.10p 287.50p 58229
21/05/2019 281.00p 295.00p 279.00p 290.00p 62192
20/05/2019 302.50p 302.50p 272.50p 280.00p 153609
17/05/2019 317.50p 325.00p 296.51p 302.50p 89520
16/05/2019 290.00p 320.00p 288.00p 317.00p 212708
15/05/2019 270.00p 295.00p 269.21p 290.00p 116939
14/05/2019 265.00p 275.00p 250.10p 272.00p 117901
13/05/2019 270.00p 275.00p 265.00p 265.00p 67743
10/05/2019 276.00p 278.00p 260.00p 270.00p 133781
09/05/2019 290.00p 293.90p 266.90p 276.00p 327241
08/05/2019 315.00p 315.00p 277.85p 293.00p 253473
07/05/2019 315.00p 324.00p 307.00p 307.50p 174843
03/05/2019 295.00p 320.00p 295.00p 315.00p 151522
02/05/2019 282.50p 300.00p 278.00p 295.00p 171930
01/05/2019 305.00p 308.50p 270.00p 280.00p 413439
30/04/2019 325.00p 330.00p 301.25p 310.00p 252281
29/04/2019 318.50p 335.00p 312.00p 325.00p 547424
26/04/2019 277.50p 325.00p 277.50p 310.00p 577603
25/04/2019 250.00p 262.00p 246.00p 262.00p 348903
24/04/2019 248.50p 255.00p 245.51p 253.00p 109725
23/04/2019 236.50p 254.00p 224.00p 248.50p 596688
18/04/2019 230.00p 237.00p 226.10p 236.50p 238355
17/04/2019 228.00p 241.45p 226.48p 230.00p 224942
16/04/2019 240.00p 240.00p 221.00p 226.50p 194494
15/04/2019 239.00p 253.00p 237.00p 237.00p 278464
12/04/2019 242.50p 261.96p 235.45p 237.00p 1112160
11/04/2019 214.00p 241.00p 214.00p 241.00p 653863
10/04/2019 224.00p 228.00p 200.84p 216.00p 767417
09/04/2019 172.50p 236.72p 163.01p 222.00p 1921697
08/04/2019 147.50p 171.90p 147.50p 171.00p 369549
05/04/2019 157.50p 159.49p 145.53p 147.50p 211350
04/04/2019 136.00p 165.00p 131.00p 154.00p 1104529
03/04/2019 123.00p 124.00p 111.11p 121.00p 177137
02/04/2019 125.50p 129.60p 117.75p 123.00p 291806
01/04/2019 102.50p 129.00p 101.60p 124.50p 628865
29/03/2019 91.00p 109.00p 90.51p 102.50p 310798
28/03/2019 75.50p 92.00p 75.50p 90.50p 592415
27/03/2019 71.50p 76.00p 71.50p 75.00p 43987
26/03/2019 73.50p 73.50p 71.10p 71.50p 12200
25/03/2019 75.50p 75.50p 72.00p 73.50p 29890
22/03/2019 75.50p 75.60p 74.00p 75.50p 30510
21/03/2019 76.50p 77.50p 74.10p 75.50p 126858
20/03/2019 75.50p 76.50p 75.00p 76.50p 140167
19/03/2019 75.50p 77.00p 74.11p 75.00p 70105
18/03/2019 72.50p 77.00p 71.35p 76.00p 220222
15/03/2019 71.50p 71.50p 68.06p 70.00p 36369
14/03/2019 72.50p 73.25p 66.96p 71.50p 392187

*Close Price adjusted for both dividends and splits