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
16/09/2019 242.00p 247.60p 234.00p 242.00p 7247
13/09/2019 242.00p 242.00p 234.10p 242.00p 2657
12/09/2019 242.00p 242.00p 234.10p 242.00p 2120
11/09/2019 241.00p 242.00p 234.10p 242.00p 13734
10/09/2019 242.00p 242.00p 234.10p 241.00p 9960
09/09/2019 242.00p 242.00p 234.00p 242.00p 1164072
06/09/2019 242.00p 242.00p 234.00p 242.00p 734
05/09/2019 242.00p 242.00p 234.00p 242.00p 1501
04/09/2019 242.00p 242.00p 234.00p 242.00p 9811
03/09/2019 242.00p 242.00p 234.00p 242.00p 1532
02/09/2019 242.00p 242.00p 234.00p 242.00p 12591
30/08/2019 242.00p 242.00p 234.00p 242.00p 210
29/08/2019 242.00p 242.00p 234.00p 242.00p 2630
28/08/2019 242.00p 248.00p 234.00p 242.00p 1672
27/08/2019 242.00p 250.00p 234.00p 242.00p 38473
23/08/2019 241.00p 242.00p 236.70p 242.00p 3078
22/08/2019 241.00p 248.00p 232.00p 241.00p 41047
21/08/2019 241.00p 241.00p 237.20p 241.00p 2453
20/08/2019 241.00p 241.00p 232.00p 241.00p 3435
19/08/2019 240.00p 241.00p 231.00p 241.00p 4270
16/08/2019 240.00p 240.00p 231.00p 240.00p 178
15/08/2019 245.00p 245.00p 231.00p 240.00p 12553
14/08/2019 245.00p 245.00p 243.70p 245.00p 1255
13/08/2019 245.00p 245.00p 240.70p 245.00p 9997
12/08/2019 245.00p 245.90p 240.00p 245.00p 4942
09/08/2019 245.00p 245.00p 245.00p 245.00p 4000
08/08/2019 240.00p 245.00p 239.82p 245.00p 9155
07/08/2019 245.00p 245.00p 230.00p 240.00p 116582
06/08/2019 246.00p 246.00p 240.00p 245.00p 10212
05/08/2019 251.00p 251.00p 243.10p 246.00p 3937
02/08/2019 251.00p 251.00p 243.00p 251.00p 10879
01/08/2019 262.00p 262.00p 242.11p 248.00p 16904
31/07/2019 263.00p 263.00p 254.00p 262.00p 1582
30/07/2019 263.00p 270.00p 256.00p 263.00p 40834
29/07/2019 263.00p 264.00p 256.14p 264.00p 6654
26/07/2019 263.00p 265.52p 256.14p 263.00p 5661
25/07/2019 255.00p 267.49p 251.00p 263.00p 120400
24/07/2019 265.00p 265.00p 250.00p 255.00p 23719
23/07/2019 265.00p 265.00p 260.00p 265.00p 16212
22/07/2019 309.00p 309.00p 271.00p 275.00p 18396
19/07/2019 314.00p 315.00p 300.00p 312.00p 13181
18/07/2019 317.00p 320.00p 310.00p 314.00p 4936
17/07/2019 325.00p 326.90p 310.00p 317.00p 7454
16/07/2019 325.00p 328.00p 321.00p 325.00p 4782
15/07/2019 325.00p 328.80p 321.00p 325.00p 5610
12/07/2019 325.00p 329.00p 321.50p 325.00p 67552
11/07/2019 325.00p 327.00p 321.00p 325.00p 16280
10/07/2019 328.00p 330.00p 323.00p 325.00p 119436
09/07/2019 330.00p 340.00p 321.00p 328.00p 42776
08/07/2019 320.00p 333.72p 318.10p 325.00p 31004
05/07/2019 320.00p 320.50p 310.30p 320.00p 4732
04/07/2019 320.00p 321.00p 313.00p 320.00p 6643
03/07/2019 320.00p 321.49p 320.00p 320.00p 1964
02/07/2019 320.00p 321.95p 314.40p 320.00p 11798
01/07/2019 310.00p 330.00p 310.00p 320.00p 26799
28/06/2019 300.00p 300.78p 292.10p 300.00p 4249
27/06/2019 300.00p 301.00p 291.10p 300.00p 5532
26/06/2019 300.00p 303.00p 290.00p 300.00p 7922
25/06/2019 305.00p 308.40p 292.10p 300.00p 10950
24/06/2019 285.00p 310.00p 285.00p 305.00p 46018
21/06/2019 280.00p 290.66p 280.00p 285.00p 9951
20/06/2019 259.00p 289.00p 256.51p 280.00p 15011
19/06/2019 251.00p 266.20p 250.55p 259.00p 15970
18/06/2019 260.00p 260.00p 234.80p 251.00p 58410
17/06/2019 245.00p 270.00p 245.00p 260.00p 37138
14/06/2019 240.00p 247.00p 230.00p 240.00p 5209
13/06/2019 242.00p 250.00p 238.00p 240.00p 680
12/06/2019 242.00p 247.40p 241.90p 242.00p 2308
11/06/2019 248.00p 250.00p 234.00p 242.00p 8476
10/06/2019 248.00p 255.00p 246.20p 248.00p 5028
07/06/2019 229.00p 260.00p 228.55p 248.00p 66592
06/06/2019 214.00p 227.00p 211.24p 223.00p 46436
05/06/2019 214.00p 220.00p 211.12p 214.00p 19565
04/06/2019 202.00p 228.00p 198.77p 214.00p 45463
03/06/2019 202.00p 202.00p 197.77p 202.00p 15568
31/05/2019 202.00p 202.00p 194.10p 202.00p 10398
30/05/2019 202.00p 205.00p 194.10p 199.00p 54853
29/05/2019 202.00p 205.00p 194.50p 198.00p 20799
28/05/2019 202.00p 202.00p 194.00p 200.00p 20834
24/05/2019 202.00p 203.00p 194.00p 202.00p 3331
23/05/2019 202.00p 202.00p 196.10p 202.00p 669
22/05/2019 202.00p 206.40p 196.10p 202.00p 6502
21/05/2019 202.00p 207.00p 194.00p 202.00p 15595
20/05/2019 199.00p 199.00p 190.28p 195.00p 997
17/05/2019 199.00p 204.00p 196.14p 199.00p 58035
16/05/2019 195.00p 196.00p 195.00p 196.00p 10000
15/05/2019 195.00p 200.00p 192.11p 195.00p 26379
14/05/2019 196.00p 197.00p 192.96p 195.00p 30317
13/05/2019 200.00p 200.80p 193.00p 196.00p 9973
10/05/2019 200.00p 202.69p 192.00p 200.00p 7615
09/05/2019 205.00p 208.00p 199.20p 200.00p 9574
08/05/2019 190.00p 218.00p 190.00p 205.00p 39359
07/05/2019 175.00p 195.00p 171.00p 190.00p 56357
03/05/2019 152.50p 194.00p 150.55p 170.00p 123396
02/05/2019 127.50p 155.00p 125.00p 152.50p 68570
01/05/2019 125.00p 125.00p 115.00p 120.00p 20217
30/04/2019 127.50p 127.50p 116.00p 125.00p 25735
29/04/2019 127.50p 130.00p 120.00p 127.00p 15841
26/04/2019 127.50p 130.00p 120.00p 127.50p 4691
25/04/2019 127.50p 127.50p 120.10p 127.50p 20024
24/04/2019 142.50p 142.50p 120.00p 127.50p 80823
23/04/2019 142.50p 142.50p 135.00p 142.50p 701
18/04/2019 142.50p 142.50p 142.50p 142.50p 0
17/04/2019 142.50p 142.50p 142.50p 142.50p 0
16/04/2019 142.50p 142.50p 141.50p 142.50p 521
15/04/2019 142.50p 142.50p 142.50p 142.50p 0
12/04/2019 142.50p 142.50p 142.50p 142.50p 0
11/04/2019 142.50p 142.50p 142.50p 142.50p 0
10/04/2019 142.50p 142.50p 142.50p 142.50p 0
09/04/2019 142.50p 142.50p 142.50p 142.50p 0
08/04/2019 142.50p 142.50p 142.50p 142.50p 0
05/04/2019 142.50p 142.50p 142.50p 142.50p 0
04/04/2019 142.50p 142.50p 142.50p 142.50p 0
03/04/2019 147.50p 147.50p 137.00p 142.50p 2780
02/04/2019 147.50p 147.50p 147.50p 147.50p 0
01/04/2019 147.50p 154.00p 147.50p 147.50p 4319
29/03/2019 142.50p 142.50p 142.50p 142.50p 0
28/03/2019 142.50p 142.50p 142.50p 142.50p 0
27/03/2019 142.50p 142.50p 142.50p 142.50p 0
26/03/2019 142.50p 148.00p 142.50p 142.50p 1950
25/03/2019 139.00p 148.00p 139.00p 142.50p 34856
22/03/2019 137.50p 140.00p 137.50p 137.50p 0
21/03/2019 137.50p 139.50p 137.50p 137.50p 341
20/03/2019 137.50p 137.50p 137.50p 137.50p 0
19/03/2019 140.00p 140.00p 136.00p 137.50p 2000
18/03/2019 140.00p 140.00p 140.00p 140.00p 58196
15/03/2019 140.00p 140.00p 140.00p 140.00p 0
14/03/2019 140.00p 140.00p 140.00p 140.00p 0
13/03/2019 140.00p 140.00p 140.00p 140.00p 0
12/03/2019 140.00p 140.00p 140.00p 140.00p 0
11/03/2019 140.00p 140.00p 140.00p 140.00p 0
08/03/2019 140.00p 140.00p 140.00p 140.00p 0
07/03/2019 140.00p 140.00p 140.00p 140.00p 0
06/03/2019 140.00p 140.00p 140.00p 140.00p 0
05/03/2019 140.00p 140.00p 140.00p 140.00p 0
04/03/2019 140.00p 140.00p 140.00p 140.00p 0
01/03/2019 140.00p 144.60p 140.00p 140.00p 2343
28/02/2019 140.00p 140.00p 140.00p 140.00p 0
27/02/2019 140.00p 140.00p 140.00p 140.00p 0
26/02/2019 140.00p 140.00p 140.00p 140.00p 0
25/02/2019 140.00p 144.00p 140.00p 140.00p 1660
22/02/2019 142.50p 142.50p 140.00p 140.00p 5000
21/02/2019 142.50p 142.50p 142.50p 142.50p 0
20/02/2019 142.50p 142.50p 142.50p 142.50p 0
19/02/2019 142.50p 142.50p 142.50p 142.50p 0
18/02/2019 142.50p 142.50p 142.50p 142.50p 0
15/02/2019 142.50p 142.50p 142.50p 142.50p 0
14/02/2019 142.50p 142.50p 142.50p 142.50p 0
13/02/2019 147.50p 159.00p 142.50p 142.50p 8000
12/02/2019 137.50p 145.00p 137.50p 145.00p 731
11/02/2019 137.50p 137.50p 137.50p 137.50p 0
08/02/2019 137.50p 143.49p 137.50p 137.50p 331
07/02/2019 137.50p 137.50p 135.00p 137.50p 400
06/02/2019 132.50p 144.00p 132.50p 137.50p 20664
05/02/2019 125.00p 135.35p 125.00p 132.50p 3952
04/02/2019 125.00p 125.00p 125.00p 125.00p 0
01/02/2019 125.00p 125.00p 125.00p 125.00p 0
31/01/2019 125.00p 125.50p 125.00p 125.00p 0
30/01/2019 120.00p 125.20p 120.00p 125.00p 7500
29/01/2019 120.00p 124.50p 120.00p 120.00p 393
28/01/2019 120.00p 120.00p 120.00p 120.00p 947
25/01/2019 120.00p 120.00p 120.00p 120.00p 0
24/01/2019 120.00p 120.00p 120.00p 120.00p 0
23/01/2019 120.00p 120.00p 120.00p 120.00p 0
22/01/2019 120.00p 120.00p 120.00p 120.00p 0
21/01/2019 120.00p 125.00p 120.00p 120.00p 1247
18/01/2019 120.00p 120.00p 120.00p 120.00p 29053
17/01/2019 120.00p 120.00p 120.00p 120.00p 0
16/01/2019 120.00p 120.00p 119.00p 120.00p 4000
15/01/2019 120.00p 120.00p 120.00p 120.00p 105700
14/01/2019 122.50p 122.50p 120.00p 120.00p 2500
11/01/2019 122.50p 122.50p 122.50p 122.50p 0
10/01/2019 122.50p 122.50p 120.00p 122.50p 198
09/01/2019 122.50p 122.50p 120.00p 122.50p 2000
08/01/2019 122.50p 122.50p 122.50p 122.50p 47500
07/01/2019 122.50p 122.50p 122.50p 122.50p 0
04/01/2019 122.50p 122.50p 122.50p 122.50p 0
03/01/2019 122.50p 122.50p 122.50p 122.50p 0
02/01/2019 122.50p 122.50p 122.50p 122.50p 0
31/12/2018 122.50p 122.50p 120.50p 122.50p 2554
28/12/2018 122.50p 122.50p 122.50p 122.50p 0
27/12/2018 122.50p 122.50p 122.50p 122.50p 0
24/12/2018 122.50p 122.50p 122.50p 122.50p 0
21/12/2018 110.00p 122.50p 110.00p 122.50p 64828
20/12/2018 110.00p 112.00p 105.50p 110.00p 3320
19/12/2018 107.50p 110.00p 103.14p 110.00p 5970
18/12/2018 107.50p 109.00p 107.50p 107.50p 446
17/12/2018 100.00p 107.50p 100.00p 107.50p 2500
14/12/2018 100.00p 100.00p 95.00p 100.00p 5000
13/12/2018 90.00p 105.00p 90.00p 100.00p 8339
12/12/2018 85.00p 90.00p 85.00p 90.00p 7500
11/12/2018 95.00p 95.00p 95.00p 95.00p 0
10/12/2018 100.00p 100.00p 95.00p 95.00p 5072
07/12/2018 104.00p 104.00p 100.00p 100.00p 7733
06/12/2018 105.00p 105.00p 100.00p 104.00p 5000
05/12/2018 105.00p 105.00p 104.50p 105.00p 227
04/12/2018 107.50p 108.00p 100.00p 105.00p 1602
03/12/2018 115.00p 115.00p 105.00p 110.00p 1155
30/11/2018 115.00p 115.00p 115.00p 115.00p 0
29/11/2018 120.00p 120.00p 115.00p 115.00p 10000

*Close Price adjusted for both dividends and splits