Renalytix (Reg S) (RENX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renalytix (Reg S)

Date Open High Low Close* Volume
05/01/2022 620.00p 620.00p 570.00p 588.00p 76407
04/01/2022 625.00p 657.50p 610.00p 620.00p 31714
03/01/2022 620.00p 636.65p 600.80p 620.00p 2971
31/12/2021 620.00p 636.65p 600.80p 620.00p 2971
30/12/2021 615.00p 640.00p 595.00p 630.00p 37675
29/12/2021 620.00p 629.60p 600.80p 610.00p 45741
28/12/2021 595.00p 630.00p 595.00p 620.00p 11197
27/12/2021 595.00p 630.00p 595.00p 620.00p 11197
24/12/2021 595.00p 630.00p 595.00p 620.00p 11197
23/12/2021 595.00p 620.00p 580.00p 600.00p 29593
22/12/2021 560.00p 620.00p 550.00p 602.00p 18098
21/12/2021 515.00p 560.00p 502.00p 560.00p 193308
20/12/2021 540.00p 550.00p 500.00p 515.00p 38530
17/12/2021 575.00p 575.00p 530.00p 530.00p 42157
16/12/2021 575.00p 598.00p 550.00p 580.00p 21674
15/12/2021 575.00p 590.00p 550.00p 590.00p 9602
14/12/2021 600.00p 604.03p 587.44p 600.00p 36926
13/12/2021 610.00p 629.00p 590.00p 590.00p 97302
10/12/2021 585.00p 615.00p 585.00p 610.00p 92706
09/12/2021 580.00p 614.00p 580.00p 585.00p 53302
08/12/2021 570.00p 600.00p 562.64p 584.00p 145936
07/12/2021 585.00p 599.00p 511.00p 570.00p 234840
06/12/2021 640.00p 640.00p 597.00p 600.00p 43393
03/12/2021 645.00p 678.00p 631.00p 640.00p 37479
02/12/2021 695.00p 700.00p 640.00p 645.00p 21262
01/12/2021 695.00p 718.30p 680.00p 684.00p 26817
30/11/2021 690.00p 716.00p 690.00p 716.00p 32228
29/11/2021 690.00p 700.00p 675.00p 685.00p 36392
26/11/2021 695.00p 700.00p 653.60p 690.00p 60136
25/11/2021 705.00p 720.00p 700.00p 700.00p 26172
24/11/2021 700.00p 709.37p 690.00p 705.00p 26593
23/11/2021 700.00p 720.00p 681.00p 690.00p 37372
22/11/2021 735.00p 735.00p 680.00p 720.00p 50806
19/11/2021 755.00p 760.00p 720.00p 720.00p 64141
18/11/2021 765.00p 780.00p 740.00p 750.00p 26506
17/11/2021 795.00p 800.00p 755.00p 785.00p 20209
16/11/2021 795.00p 799.51p 780.00p 785.00p 16790
15/11/2021 795.00p 810.00p 787.50p 800.00p 9423
12/11/2021 800.00p 822.50p 796.39p 806.00p 36615
11/11/2021 835.00p 835.00p 770.00p 800.00p 65079
10/11/2021 835.00p 850.00p 830.00p 830.00p 68345
09/11/2021 855.00p 880.00p 821.00p 824.00p 142924
08/11/2021 840.00p 860.00p 821.00p 850.00p 330238
05/11/2021 870.00p 885.00p 821.00p 848.00p 118971
04/11/2021 885.00p 898.00p 860.00p 860.00p 77531
03/11/2021 885.00p 900.00p 873.00p 876.00p 105881
02/11/2021 870.00p 906.60p 870.00p 900.00p 167495
01/11/2021 865.00p 900.00p 850.00p 888.00p 70117
29/10/2021 865.00p 878.00p 850.00p 878.00p 45877
28/10/2021 865.00p 878.00p 851.00p 865.00p 65481
27/10/2021 880.00p 900.00p 850.00p 850.00p 64137
26/10/2021 880.00p 896.00p 860.00p 886.00p 160071
25/10/2021 905.00p 913.50p 847.00p 880.00p 117568
22/10/2021 915.00p 940.00p 882.75p 884.00p 110345
21/10/2021 875.00p 930.00p 860.00p 930.00p 178028
20/10/2021 885.00p 900.00p 870.00p 890.00p 24656
19/10/2021 905.00p 905.00p 870.00p 885.00p 23942
18/10/2021 860.00p 920.00p 852.00p 886.00p 105165
15/10/2021 835.00p 860.00p 805.50p 850.00p 62597
14/10/2021 780.00p 869.00p 766.00p 835.00p 48246
13/10/2021 765.00p 780.00p 750.00p 780.00p 9304
12/10/2021 765.00p 780.00p 756.00p 764.00p 43341
11/10/2021 765.00p 779.75p 750.00p 754.00p 5513
08/10/2021 755.00p 780.00p 742.00p 760.00p 20851
07/10/2021 745.00p 780.00p 730.00p 780.00p 26569
06/10/2021 730.00p 770.00p 708.60p 754.00p 37361
05/10/2021 740.00p 767.00p 715.00p 736.00p 82251
04/10/2021 730.00p 770.00p 723.50p 740.00p 13521
01/10/2021 725.00p 750.00p 700.00p 730.00p 37074
30/09/2021 725.00p 750.00p 700.00p 725.00p 20771
29/09/2021 715.00p 732.50p 690.00p 715.00p 8302
28/09/2021 725.00p 747.50p 700.00p 715.00p 28893
27/09/2021 710.00p 731.00p 680.00p 710.00p 280136
24/09/2021 710.00p 740.00p 680.00p 680.00p 30412
23/09/2021 690.00p 710.00p 680.00p 700.00p 43657
22/09/2021 690.00p 699.00p 680.00p 680.00p 54657
21/09/2021 690.00p 697.48p 674.67p 690.00p 40096
20/09/2021 665.00p 700.00p 650.00p 690.00p 118481
17/09/2021 645.00p 685.50p 625.00p 676.00p 122676
16/09/2021 675.00p 690.00p 600.00p 645.00p 206296
15/09/2021 755.00p 755.00p 650.00p 664.00p 311555
14/09/2021 830.00p 830.00p 772.75p 775.00p 104197
13/09/2021 855.00p 870.00p 806.00p 830.00p 55108
10/09/2021 877.00p 883.90p 832.50p 855.00p 23221
09/09/2021 877.00p 900.00p 861.00p 877.00p 11973
08/09/2021 940.00p 950.00p 858.60p 877.00p 37404
07/09/2021 935.00p 950.00p 908.70p 938.00p 25066
06/09/2021 925.00p 950.00p 885.00p 940.00p 26858
03/09/2021 950.00p 950.00p 905.00p 925.00p 11752
02/09/2021 975.00p 980.00p 928.26p 954.00p 15155
01/09/2021 1,040.00p 1,047.50p 990.00p 995.00p 61917
31/08/2021 951.00p 1,075.00p 951.00p 1,050.00p 90295
30/08/2021 920.00p 945.00p 910.00p 920.00p 32711
27/08/2021 920.00p 945.00p 910.00p 920.00p 22711
26/08/2021 900.00p 940.00p 870.00p 940.00p 25847
25/08/2021 880.00p 925.00p 851.20p 880.00p 220756
24/08/2021 915.00p 915.00p 860.00p 880.00p 11926
23/08/2021 885.00p 939.40p 870.00p 890.00p 11265
20/08/2021 875.00p 917.00p 850.00p 870.00p 24113
19/08/2021 840.00p 902.00p 832.00p 902.00p 70861
18/08/2021 972.00p 978.50p 752.60p 840.00p 117563
17/08/2021 1,014.00p 1,020.00p 955.00p 970.00p 20309
16/08/2021 1,030.00p 1,050.00p 990.00p 990.00p 12725
13/08/2021 1,040.00p 1,060.00p 1,020.00p 1,030.00p 15411
12/08/2021 1,060.00p 1,080.00p 1,026.55p 1,040.00p 6089
11/08/2021 1,050.00p 1,080.00p 1,020.00p 1,040.00p 17948
10/08/2021 1,015.00p 1,065.00p 1,015.00p 1,040.00p 40534
09/08/2021 1,015.00p 1,030.00p 1,004.00p 1,030.00p 7910
06/08/2021 1,040.00p 1,075.00p 1,008.00p 1,030.00p 10017
05/08/2021 1,045.00p 1,075.00p 1,025.55p 1,030.00p 4334
04/08/2021 1,040.00p 1,080.00p 1,000.80p 1,045.00p 14829
03/08/2021 1,100.00p 1,120.00p 1,020.00p 1,050.00p 31631
02/08/2021 1,120.00p 1,120.00p 1,060.00p 1,060.00p 58905
30/07/2021 1,140.00p 1,180.00p 1,100.00p 1,125.00p 98325
29/07/2021 1,135.00p 1,190.00p 1,135.00p 1,177.50p 114223
28/07/2021 1,105.00p 1,156.50p 1,095.00p 1,150.00p 34254
27/07/2021 1,105.00p 1,105.00p 1,070.00p 1,095.00p 16451
26/07/2021 1,080.00p 1,116.50p 1,065.55p 1,105.00p 32106
23/07/2021 1,075.00p 1,105.00p 1,065.66p 1,105.00p 37445
22/07/2021 1,020.00p 1,100.00p 1,020.00p 1,075.00p 223614
21/07/2021 980.00p 1,030.00p 980.00p 1,015.00p 31290
20/07/2021 955.00p 990.00p 955.00p 990.00p 44859
19/07/2021 960.00p 974.00p 921.00p 945.00p 55500
16/07/2021 939.00p 970.00p 928.55p 970.00p 8163
15/07/2021 995.00p 999.00p 928.80p 939.00p 24776
14/07/2021 1,030.00p 1,033.00p 990.50p 1,010.00p 19905
13/07/2021 1,005.00p 1,048.00p 1,000.00p 1,030.00p 51596
12/07/2021 1,000.00p 1,008.00p 995.00p 1,000.00p 18189
09/07/2021 990.00p 1,010.00p 985.00p 1,000.00p 27497
08/07/2021 997.50p 1,000.00p 972.51p 990.00p 8588
07/07/2021 997.50p 1,000.00p 945.00p 970.00p 35827
06/07/2021 1,025.00p 1,050.00p 976.60p 997.50p 17776
05/07/2021 1,065.00p 1,065.00p 987.69p 1,035.00p 27385
02/07/2021 1,125.00p 1,125.00p 1,053.00p 1,080.00p 7492
01/07/2021 1,125.00p 1,125.00p 1,100.00p 1,110.00p 15685
30/06/2021 1,110.00p 1,135.00p 1,080.00p 1,080.00p 30061
29/06/2021 1,115.00p 1,150.00p 1,080.00p 1,110.00p 7507
28/06/2021 1,115.00p 1,150.00p 1,080.00p 1,115.00p 56716
25/06/2021 1,092.50p 1,125.00p 1,060.00p 1,090.00p 41359
24/06/2021 1,092.50p 1,125.00p 1,060.00p 1,125.00p 29854
23/06/2021 1,100.00p 1,111.00p 1,065.00p 1,105.00p 84186
22/06/2021 1,150.00p 1,150.00p 1,077.50p 1,100.00p 21773
21/06/2021 1,175.00p 1,179.00p 1,100.00p 1,170.00p 23136
18/06/2021 1,175.00p 1,179.00p 1,125.00p 1,125.00p 147330
17/06/2021 1,125.00p 1,180.00p 1,120.00p 1,180.00p 25310
16/06/2021 1,100.00p 1,150.00p 1,050.99p 1,150.00p 29798
15/06/2021 1,100.00p 1,150.00p 1,050.00p 1,105.00p 30608
14/06/2021 1,125.00p 1,150.00p 1,111.00p 1,125.00p 82366
11/06/2021 1,100.00p 1,127.95p 1,082.00p 1,110.00p 35155
10/06/2021 1,125.00p 1,145.00p 1,080.00p 1,115.00p 8280
09/06/2021 1,115.00p 1,150.00p 1,050.00p 1,050.00p 15643
08/06/2021 1,152.50p 1,155.00p 1,100.00p 1,100.00p 28686
07/06/2021 1,147.50p 1,200.00p 1,130.00p 1,152.50p 14296
04/06/2021 1,162.50p 1,175.00p 1,135.00p 1,175.00p 92105
03/06/2021 1,175.00p 1,200.00p 1,155.00p 1,155.00p 57714
02/06/2021 1,185.00p 1,220.00p 1,160.00p 1,175.00p 72118
01/06/2021 1,175.00p 1,210.00p 1,120.00p 1,120.00p 14607
31/05/2021 1,150.00p 1,220.00p 1,100.00p 1,175.00p 196490
28/05/2021 1,150.00p 1,220.00p 1,100.00p 1,175.00p 176347
27/05/2021 1,175.00p 1,220.00p 1,116.00p 1,220.00p 1474150
26/05/2021 1,175.00p 1,192.50p 1,150.00p 1,190.00p 85206
25/05/2021 1,175.00p 1,200.00p 1,151.00p 1,190.00p 181353
24/05/2021 1,125.00p 1,190.00p 1,112.00p 1,185.00p 127365
21/05/2021 1,107.50p 1,140.00p 1,065.00p 1,125.00p 107200
20/05/2021 1,075.00p 1,135.00p 1,063.00p 1,125.00p 120044
19/05/2021 1,035.00p 1,095.00p 1,000.00p 1,075.00p 106869
18/05/2021 1,035.00p 1,070.00p 1,000.00p 1,035.00p 117583
17/05/2021 1,025.00p 1,069.30p 1,020.00p 1,020.00p 99387
14/05/2021 1,015.00p 1,030.00p 1,007.50p 1,015.00p 70132
13/05/2021 1,005.00p 1,030.00p 1,000.00p 1,020.00p 45704
12/05/2021 1,005.00p 1,030.00p 982.50p 1,000.00p 53565
11/05/2021 1,037.50p 1,037.50p 982.50p 1,015.00p 19618
10/05/2021 1,070.00p 1,070.00p 1,025.00p 1,050.00p 21692
07/05/2021 1,092.50p 1,092.50p 1,032.00p 1,090.00p 27852
06/05/2021 1,095.00p 1,115.00p 1,065.00p 1,092.50p 112441
05/05/2021 1,095.00p 1,129.00p 1,067.35p 1,095.00p 47510
04/05/2021 1,095.00p 1,140.04p 1,060.00p 1,095.00p 43294
03/05/2021 1,110.00p 1,130.00p 1,061.00p 1,120.00p 29716
30/04/2021 1,110.00p 1,130.00p 1,061.00p 1,120.00p 24702
29/04/2021 1,110.00p 1,140.00p 1,080.00p 1,100.00p 29312
28/04/2021 1,125.00p 1,150.00p 1,080.00p 1,130.00p 21406
27/04/2021 1,100.00p 1,180.00p 1,080.00p 1,140.00p 64109
26/04/2021 1,062.50p 1,120.00p 1,032.00p 1,120.00p 64601
23/04/2021 1,100.00p 1,100.00p 1,025.00p 1,062.50p 80854
22/04/2021 985.00p 1,180.00p 980.00p 1,100.00p 413736
21/04/2021 960.00p 980.00p 922.00p 960.00p 5975
20/04/2021 960.00p 992.00p 934.00p 934.00p 14569
19/04/2021 940.00p 988.00p 915.00p 945.00p 16460
16/04/2021 935.00p 975.80p 902.00p 940.00p 8688
15/04/2021 935.00p 949.00p 900.00p 924.00p 10869
14/04/2021 930.00p 960.00p 902.00p 935.00p 18950
13/04/2021 930.00p 953.70p 900.00p 930.00p 261853
12/04/2021 950.00p 950.00p 900.00p 924.00p 55757
09/04/2021 950.00p 1,000.00p 490.00p 924.00p 95794
08/04/2021 950.00p 950.00p 900.00p 950.00p 61105
07/04/2021 925.00p 930.00p 900.00p 930.00p 40124
06/04/2021 950.00p 980.00p 900.00p 925.00p 45830
05/04/2021 940.00p 960.00p 910.00p 924.00p 17137
02/04/2021 940.00p 960.00p 910.00p 924.00p 17137
01/04/2021 940.00p 960.00p 910.00p 924.00p 42137

*Close Price adjusted for both dividends and splits