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
20/03/2020 180.50p 185.00p 176.45p 185.00p 11226
19/03/2020 191.00p 191.00p 180.00p 180.50p 3850
18/03/2020 205.00p 206.50p 182.18p 191.00p 18680
17/03/2020 220.00p 225.00p 205.00p 205.00p 8757
16/03/2020 241.00p 241.00p 216.10p 220.00p 24175
13/03/2020 241.00p 244.00p 232.00p 241.00p 49945
12/03/2020 275.00p 278.00p 240.00p 241.00p 131943
11/03/2020 275.00p 280.00p 270.00p 275.00p 6547
10/03/2020 285.00p 285.00p 275.00p 275.00p 128156
09/03/2020 310.00p 310.00p 251.00p 280.00p 28679
06/03/2020 325.00p 327.50p 312.00p 318.00p 9738
05/03/2020 322.00p 328.49p 318.00p 325.00p 2353
04/03/2020 320.00p 328.00p 320.00p 322.00p 2819
03/03/2020 311.00p 322.00p 310.00p 320.00p 4412
02/03/2020 308.00p 319.82p 301.00p 311.00p 10411
28/02/2020 333.00p 333.00p 300.00p 308.00p 22689
27/02/2020 345.00p 345.00p 335.00p 335.00p 3923
26/02/2020 345.00p 348.00p 343.00p 345.00p 3903
25/02/2020 345.00p 345.25p 345.00p 345.00p 1405
24/02/2020 345.00p 349.90p 344.86p 345.00p 4006
21/02/2020 345.00p 345.50p 344.65p 345.00p 2770
20/02/2020 345.00p 350.00p 345.00p 345.00p 2381
19/02/2020 345.00p 350.00p 344.51p 345.00p 4130
18/02/2020 345.00p 349.90p 345.00p 345.00p 1139
17/02/2020 345.00p 349.90p 343.50p 345.00p 1369
14/02/2020 345.00p 350.00p 342.75p 345.00p 5021
13/02/2020 345.00p 350.00p 345.00p 345.00p 6058
12/02/2020 345.00p 345.85p 342.51p 345.00p 1443
11/02/2020 345.00p 345.00p 342.62p 345.00p 2228
10/02/2020 345.00p 350.00p 340.10p 345.00p 8973
07/02/2020 345.00p 346.00p 340.50p 345.00p 5883
06/02/2020 348.00p 348.00p 345.00p 345.00p 3613
05/02/2020 348.00p 350.00p 346.00p 348.00p 2274
04/02/2020 348.00p 348.00p 346.00p 348.00p 10555
03/02/2020 348.00p 349.50p 346.00p 348.00p 3650
31/01/2020 348.00p 350.00p 346.00p 348.00p 8707
30/01/2020 351.00p 351.00p 346.00p 348.00p 34261
29/01/2020 353.00p 353.00p 346.00p 351.00p 3358
28/01/2020 355.00p 358.50p 346.00p 350.00p 9874
27/01/2020 350.00p 359.94p 350.00p 355.00p 24631
24/01/2020 333.00p 353.92p 333.00p 350.00p 1070
23/01/2020 333.00p 339.86p 329.00p 333.00p 19240
22/01/2020 331.00p 334.00p 327.00p 333.00p 35815
21/01/2020 330.00p 334.00p 324.11p 331.00p 8841
20/01/2020 338.00p 341.00p 328.00p 330.00p 4968
17/01/2020 339.00p 343.00p 334.08p 338.00p 12051
16/01/2020 335.00p 343.90p 335.00p 339.00p 10605
15/01/2020 330.00p 339.88p 324.12p 334.00p 6234
14/01/2020 355.00p 355.00p 326.00p 330.00p 10379
13/01/2020 361.00p 361.00p 352.00p 355.00p 7363
10/01/2020 361.00p 361.00p 352.18p 361.00p 1468
09/01/2020 361.00p 368.00p 352.18p 361.00p 840
08/01/2020 361.00p 362.00p 352.90p 362.00p 14314
07/01/2020 361.00p 363.00p 358.30p 361.00p 21687
06/01/2020 363.00p 364.00p 358.30p 361.00p 5691
03/01/2020 364.00p 369.00p 361.04p 363.00p 10524
02/01/2020 364.00p 368.00p 362.25p 364.00p 43344
01/01/2020 364.00p 369.00p 362.20p 364.00p 1771
31/12/2019 364.00p 369.00p 362.20p 364.00p 1771
30/12/2019 364.00p 370.00p 359.10p 364.00p 10941
27/12/2019 364.00p 368.00p 363.25p 364.00p 3951
26/12/2019 364.00p 367.99p 363.25p 364.00p 25549
25/12/2019 364.00p 367.99p 363.25p 364.00p 25549
24/12/2019 364.00p 367.99p 363.25p 364.00p 25549
23/12/2019 364.00p 368.00p 361.11p 364.00p 1566
20/12/2019 364.00p 370.00p 363.00p 370.00p 22413
19/12/2019 364.00p 368.49p 364.00p 364.00p 2134
18/12/2019 364.00p 370.00p 360.00p 364.00p 246593
17/12/2019 340.00p 368.80p 335.00p 364.00p 118389
16/12/2019 330.00p 350.00p 325.11p 340.00p 47869
13/12/2019 322.00p 336.00p 318.00p 330.00p 5677
12/12/2019 322.00p 327.10p 316.00p 322.00p 2031
11/12/2019 322.00p 328.00p 316.00p 322.00p 3063
10/12/2019 320.00p 329.84p 314.16p 322.00p 9361
09/12/2019 320.00p 324.49p 314.00p 320.00p 13641
06/12/2019 326.00p 330.00p 310.00p 320.00p 31692
05/12/2019 315.00p 330.00p 312.50p 326.00p 23023
04/12/2019 315.00p 317.75p 315.00p 315.00p 3290
03/12/2019 300.00p 318.00p 293.00p 315.00p 32513
02/12/2019 285.00p 291.00p 285.00p 287.00p 22955
29/11/2019 281.00p 289.80p 275.00p 285.00p 6280
28/11/2019 276.00p 286.00p 275.00p 281.00p 6830
27/11/2019 276.00p 280.00p 272.50p 276.00p 48364
26/11/2019 276.00p 280.00p 272.10p 276.00p 117457
25/11/2019 276.00p 277.49p 272.00p 276.00p 7780
22/11/2019 275.00p 290.00p 266.00p 273.00p 31633
21/11/2019 255.00p 280.00p 255.00p 275.00p 19007
20/11/2019 252.00p 256.00p 245.25p 255.00p 12339
19/11/2019 250.00p 252.00p 241.31p 252.00p 11534
18/11/2019 250.00p 250.00p 241.31p 250.00p 62
15/11/2019 250.00p 250.00p 241.31p 250.00p 2500
14/11/2019 250.00p 250.00p 241.25p 250.00p 1268
13/11/2019 250.00p 250.00p 241.10p 250.00p 21134
12/11/2019 250.00p 250.00p 250.00p 250.00p 0
11/11/2019 250.00p 250.00p 241.10p 250.00p 381
08/11/2019 250.00p 250.00p 249.78p 250.00p 2050
07/11/2019 250.00p 250.00p 241.10p 250.00p 1395
06/11/2019 250.00p 258.00p 240.00p 250.00p 7245
05/11/2019 255.00p 255.00p 244.00p 252.00p 2790
04/11/2019 255.00p 260.00p 250.00p 255.00p 7792
01/11/2019 255.00p 260.00p 250.00p 255.00p 3800
31/10/2019 255.00p 255.00p 250.10p 255.00p 183
30/10/2019 255.00p 255.63p 250.00p 255.00p 66521
29/10/2019 255.00p 255.00p 250.00p 255.00p 139025
28/10/2019 255.00p 255.00p 250.00p 255.00p 7476
25/10/2019 255.00p 255.00p 250.10p 255.00p 1030
24/10/2019 255.00p 255.00p 253.00p 255.00p 1453
23/10/2019 253.00p 255.00p 246.14p 255.00p 37443
22/10/2019 253.00p 255.00p 246.14p 253.00p 7545
21/10/2019 253.00p 254.30p 246.14p 253.00p 8713
18/10/2019 253.00p 258.00p 246.14p 253.00p 2066
17/10/2019 253.00p 255.00p 253.00p 253.00p 34784
16/10/2019 251.00p 251.00p 244.20p 251.00p 1546
15/10/2019 251.00p 251.00p 244.10p 251.00p 4791
14/10/2019 251.00p 258.00p 244.00p 251.00p 6590
11/10/2019 251.00p 251.00p 242.35p 251.00p 4148
10/10/2019 251.00p 251.00p 242.30p 251.00p 2713
09/10/2019 251.00p 251.00p 242.23p 251.00p 5280
08/10/2019 251.00p 251.00p 242.11p 251.00p 3788
07/10/2019 251.00p 251.00p 242.11p 251.00p 9772
04/10/2019 251.00p 255.00p 250.70p 251.00p 29131
03/10/2019 251.00p 251.00p 242.11p 251.00p 1590
02/10/2019 251.00p 255.00p 243.00p 251.00p 24166
01/10/2019 251.00p 257.90p 251.00p 251.00p 11989
30/09/2019 245.00p 252.75p 240.00p 251.00p 122949
27/09/2019 243.00p 243.00p 234.10p 242.00p 4779
26/09/2019 244.00p 244.00p 236.20p 238.00p 2987
25/09/2019 241.00p 244.00p 238.12p 244.00p 909
24/09/2019 245.00p 245.00p 240.00p 245.00p 2352
23/09/2019 245.00p 245.00p 240.00p 245.00p 4579
20/09/2019 245.00p 245.00p 240.00p 245.00p 2598
19/09/2019 245.00p 245.00p 241.00p 245.00p 7750
18/09/2019 244.00p 245.00p 240.00p 245.00p 17600
17/09/2019 242.00p 247.49p 234.00p 244.00p 21639
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

*Close Price adjusted for both dividends and splits