Tissue Regenix Group (TRX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tissue Regenix Group

Date Open High Low Close* Volume
26/04/2023 61.00p 62.00p 59.00p 60.50p 72161
25/04/2023 61.50p 62.00p 58.80p 61.00p 106975
24/04/2023 61.00p 62.00p 60.00p 61.50p 233132
21/04/2023 60.50p 62.00p 59.63p 61.00p 91232
20/04/2023 59.00p 62.00p 58.00p 60.50p 75441
19/04/2023 59.00p 60.00p 58.00p 59.00p 87186
18/04/2023 59.50p 60.00p 58.00p 59.00p 51452
17/04/2023 59.50p 60.00p 59.00p 59.50p 26127
14/04/2023 59.00p 60.00p 58.41p 59.50p 96694
13/04/2023 56.00p 60.00p 55.55p 59.00p 178577
12/04/2023 56.00p 57.00p 55.00p 56.00p 74298
11/04/2023 56.00p 57.00p 55.00p 56.00p 54871
06/04/2023 56.50p 58.00p 55.00p 56.00p 84052
05/04/2023 56.00p 58.00p 55.44p 56.50p 79061
04/04/2023 57.50p 59.00p 54.00p 55.00p 156797
03/04/2023 57.50p 59.00p 56.00p 57.50p 19601
31/03/2023 57.50p 59.00p 56.00p 57.50p 68138
30/03/2023 57.50p 59.00p 56.00p 57.50p 125048
29/03/2023 54.50p 57.80p 53.00p 57.00p 150114
28/03/2023 54.50p 55.00p 54.00p 54.50p 134334
27/03/2023 55.50p 57.00p 54.02p 54.50p 102728
24/03/2023 58.00p 58.10p 54.80p 55.50p 151066
23/03/2023 57.00p 59.00p 56.55p 58.00p 59049
22/03/2023 60.50p 61.00p 56.00p 57.00p 83243
21/03/2023 61.50p 62.55p 60.00p 60.50p 497586
20/03/2023 59.50p 61.00p 59.00p 60.50p 100096
17/03/2023 60.50p 61.00p 60.00p 60.50p 72716
16/03/2023 60.00p 61.00p 58.00p 60.50p 16667
15/03/2023 60.00p 61.00p 59.00p 60.00p 12188
14/03/2023 63.50p 65.00p 57.25p 60.00p 286362
13/03/2023 63.50p 65.00p 62.00p 63.50p 12631
10/03/2023 63.50p 65.00p 61.10p 63.50p 77064
09/03/2023 64.00p 65.00p 62.00p 63.50p 69359
08/03/2023 63.00p 65.00p 62.00p 64.00p 59157
07/03/2023 63.50p 64.00p 62.50p 63.00p 41072
06/03/2023 61.50p 64.00p 60.00p 64.00p 94628
03/03/2023 61.50p 63.00p 60.00p 61.50p 37070
02/03/2023 62.50p 63.00p 60.00p 61.50p 18881
01/03/2023 63.00p 64.00p 62.00p 62.50p 46953
28/02/2023 63.50p 65.00p 62.02p 63.00p 26027
27/02/2023 63.50p 65.00p 62.00p 63.50p 6482
24/02/2023 63.50p 65.00p 62.03p 63.50p 27768
23/02/2023 64.00p 65.00p 62.00p 63.50p 32652
22/02/2023 64.00p 65.00p 63.00p 64.00p 11962
21/02/2023 64.00p 65.00p 63.00p 64.00p 23375
20/02/2023 63.50p 65.00p 63.00p 64.00p 84154
17/02/2023 63.50p 65.00p 62.63p 63.50p 46276
16/02/2023 63.50p 65.00p 62.00p 63.50p 11674
15/02/2023 63.50p 65.00p 62.00p 63.50p 70793
14/02/2023 64.50p 65.00p 62.00p 63.50p 32949
13/02/2023 65.50p 67.00p 64.00p 64.50p 62978
10/02/2023 65.50p 67.00p 64.00p 65.50p 39654
09/02/2023 65.50p 67.00p 64.00p 65.50p 61890
08/02/2023 64.50p 66.00p 64.00p 65.00p 2265681
07/02/2023 64.50p 65.00p 64.00p 64.50p 29029
06/02/2023 64.50p 66.00p 64.00p 64.50p 106452
03/02/2023 65.50p 70.00p 63.02p 64.50p 93020
02/02/2023 68.00p 69.00p 65.00p 65.50p 110541
01/02/2023 70.00p 70.10p 67.20p 68.00p 126618
31/01/2023 68.00p 71.00p 66.00p 70.00p 283520
30/01/2023 67.50p 68.00p 66.00p 68.00p 109418
27/01/2023 67.00p 69.00p 66.00p 67.50p 93297
26/01/2023 66.50p 68.00p 65.00p 67.00p 97321
25/01/2023 68.00p 69.00p 65.00p 67.00p 149688
24/01/2023 66.50p 69.00p 66.50p 68.00p 167167
23/01/2023 67.50p 68.00p 65.00p 66.50p 152472
20/01/2023 67.50p 69.00p 66.00p 67.50p 47473
19/01/2023 68.00p 70.00p 66.00p 67.50p 53671
18/01/2023 66.50p 69.90p 65.00p 68.00p 458045
17/01/2023 64.00p 65.00p 63.00p 64.00p 36394
16/01/2023 64.50p 65.00p 63.00p 64.00p 136209
13/01/2023 64.50p 65.00p 64.00p 64.50p 188290
12/01/2023 65.00p 66.00p 63.11p 64.50p 156760
11/01/2023 63.00p 66.00p 62.40p 65.00p 169558
10/01/2023 63.00p 64.00p 62.00p 62.00p 93354
09/01/2023 62.50p 63.00p 62.00p 62.50p 21273
06/01/2023 62.50p 64.00p 61.00p 62.50p 99559
05/01/2023 60.00p 64.00p 60.00p 62.00p 163393
04/01/2023 61.00p 62.00p 59.00p 60.00p 60693
03/01/2023 56.50p 62.00p 56.00p 61.00p 278706
30/12/2022 56.50p 56.90p 56.50p 56.50p 3400
29/12/2022 56.50p 57.00p 56.00p 56.50p 2532
28/12/2022 56.00p 57.00p 54.80p 56.50p 71405
23/12/2022 56.00p 56.20p 55.00p 56.00p 22527
22/12/2022 57.50p 57.50p 55.00p 56.00p 77120
21/12/2022 58.00p 58.00p 56.10p 57.50p 98166
20/12/2022 58.00p 59.00p 57.00p 58.00p 43050
19/12/2022 58.00p 59.00p 57.20p 58.00p 34160
16/12/2022 58.50p 59.00p 57.04p 58.00p 22706
15/12/2022 57.00p 59.00p 56.98p 58.00p 162043
14/12/2022 57.00p 58.00p 56.00p 56.00p 53925
13/12/2022 57.50p 57.50p 56.00p 57.00p 22177
12/12/2022 57.50p 58.00p 57.00p 57.50p 8569
09/12/2022 58.00p 59.00p 57.00p 57.50p 22741
08/12/2022 58.00p 59.00p 57.00p 58.00p 11867
07/12/2022 58.50p 59.00p 56.93p 58.00p 280536
06/12/2022 59.00p 59.13p 57.76p 58.50p 76118
05/12/2022 59.50p 60.00p 58.00p 59.00p 51825
02/12/2022 59.00p 60.00p 58.04p 59.50p 55021
01/12/2022 60.00p 61.00p 58.00p 59.00p 100084
30/11/2022 61.50p 62.00p 58.00p 60.00p 92496
29/11/2022 61.50p 62.00p 60.00p 61.50p 85776
28/11/2022 61.50p 62.00p 61.00p 61.50p 26419
25/11/2022 61.50p 62.00p 61.00p 61.50p 66311
24/11/2022 59.00p 62.00p 58.00p 61.50p 149209
23/11/2022 60.50p 61.00p 58.00p 59.00p 80758
22/11/2022 62.00p 63.00p 60.00p 60.50p 81369
21/11/2022 62.00p 63.00p 60.00p 61.50p 30549
18/11/2022 62.00p 63.00p 61.00p 62.00p 13641
17/11/2022 62.00p 63.00p 61.04p 62.00p 33445
16/11/2022 61.50p 64.00p 60.20p 62.00p 355440
15/11/2022 60.00p 63.00p 59.00p 61.50p 199316
14/11/2022 59.50p 61.00p 59.00p 60.00p 165250
11/11/2022 59.50p 61.00p 58.00p 59.50p 16108
10/11/2022 59.50p 61.00p 58.00p 59.50p 38052
09/11/2022 59.50p 61.00p 58.00p 59.50p 92781
08/11/2022 59.50p 61.00p 59.20p 59.50p 11190
07/11/2022 60.00p 61.00p 57.50p 59.50p 255789
04/11/2022 59.50p 61.00p 58.50p 60.00p 487398
03/11/2022 53.50p 60.00p 53.50p 59.50p 634341
02/11/2022 53.50p 55.00p 52.00p 53.50p 5216
01/11/2022 53.00p 55.00p 52.00p 53.50p 17924
31/10/2022 52.00p 55.00p 52.00p 53.00p 76332
28/10/2022 51.00p 53.00p 50.00p 52.00p 57990
27/10/2022 51.00p 52.00p 50.32p 51.00p 13926
26/10/2022 49.00p 52.00p 49.00p 51.00p 33595
25/10/2022 49.00p 50.00p 48.30p 49.00p 13427
24/10/2022 49.00p 50.00p 48.00p 49.00p 38275
21/10/2022 48.00p 50.00p 47.88p 49.00p 65539
20/10/2022 48.50p 49.00p 47.00p 48.00p 8375
19/10/2022 48.50p 50.00p 47.28p 48.50p 92127
18/10/2022 48.50p 50.00p 47.00p 48.50p 16558
17/10/2022 49.00p 50.00p 47.98p 50.00p 7212
14/10/2022 49.00p 50.00p 48.00p 49.00p 27823
13/10/2022 49.00p 50.00p 48.00p 49.00p 4714
12/10/2022 49.00p 50.00p 47.00p 49.00p 35554
11/10/2022 49.00p 49.00p 48.00p 49.00p 64521
10/10/2022 49.00p 50.00p 48.00p 49.00p 68209
07/10/2022 49.00p 50.00p 48.00p 49.00p 17321
06/10/2022 49.00p 50.00p 48.00p 49.00p 84533
05/10/2022 49.00p 50.00p 48.00p 49.00p 3724
04/10/2022 49.00p 50.00p 48.00p 49.00p 33991
03/10/2022 49.00p 50.00p 46.80p 49.00p 8638
30/09/2022 48.50p 50.00p 48.00p 48.00p 25449
29/09/2022 48.50p 49.00p 48.00p 48.50p 50456
28/09/2022 49.00p 50.00p 47.00p 48.50p 43957
27/09/2022 48.50p 50.00p 48.00p 49.00p 15102
26/09/2022 49.50p 50.00p 47.10p 48.50p 25237
23/09/2022 50.00p 50.00p 47.60p 48.00p 46027
22/09/2022 50.50p 51.00p 49.00p 49.00p 49191
21/09/2022 52.50p 52.50p 50.00p 50.50p 48044
20/09/2022 52.50p 53.00p 51.00p 52.50p 69186
16/09/2022 53.50p 53.50p 52.00p 52.50p 68724
15/09/2022 53.50p 55.00p 52.00p 53.50p 75418
14/09/2022 54.00p 55.00p 53.00p 53.50p 13908
13/09/2022 54.50p 55.00p 53.00p 54.00p 36417
12/09/2022 56.00p 57.00p 54.00p 55.00p 43828
09/09/2022 56.00p 58.00p 55.00p 56.00p 6358
08/09/2022 56.00p 57.00p 54.10p 56.00p 99743
07/09/2022 55.50p 57.00p 54.00p 54.00p 117759
06/09/2022 54.50p 56.00p 53.00p 55.00p 182633
05/09/2022 55.00p 56.00p 53.10p 54.50p 81161
02/09/2022 56.00p 56.00p 54.00p 55.00p 35270
01/09/2022 56.00p 57.00p 55.00p 56.00p 26575
31/08/2022 56.00p 57.00p 54.00p 56.00p 40136
30/08/2022 56.50p 57.00p 55.00p 56.00p 34209
26/08/2022 58.00p 58.00p 55.00p 56.50p 91755
25/08/2022 58.00p 59.00p 57.00p 58.00p 61767
24/08/2022 58.50p 59.00p 57.00p 58.00p 17842
23/08/2022 59.00p 60.00p 57.00p 58.50p 275356
22/08/2022 59.50p 60.00p 58.00p 59.00p 130308
19/08/2022 59.00p 60.00p 58.00p 59.00p 614741
18/08/2022 59.00p 60.00p 57.60p 57.60p 188400
17/08/2022 57.50p 60.00p 56.00p 59.00p 991700
16/08/2022 59.00p 60.00p 56.00p 57.50p 112008
15/08/2022 57.00p 60.00p 57.00p 58.00p 1069521
12/08/2022 56.00p 59.00p 55.00p 57.00p 187047
11/08/2022 53.00p 61.40p 52.00p 56.00p 808592
10/08/2022 51.00p 55.00p 50.00p 53.00p 6290274
09/08/2022 51.00p 52.00p 50.20p 51.00p 28259
08/08/2022 52.00p 53.00p 51.00p 51.50p 178359
05/08/2022 52.00p 53.00p 51.00p 52.00p 86417
04/08/2022 49.00p 53.00p 48.00p 52.00p 4462506
03/08/2022 49.50p 50.70p 49.00p 49.00p 14999
02/08/2022 49.50p 51.00p 48.00p 49.50p 426225
01/08/2022 49.50p 51.00p 48.00p 49.50p 109807
29/07/2022 49.50p 51.00p 48.00p 49.50p 440882
28/07/2022 48.00p 50.40p 47.76p 49.50p 186342
27/07/2022 48.00p 49.00p 47.00p 48.00p 7823
26/07/2022 48.00p 49.00p 47.00p 48.00p 83359
25/07/2022 50.50p 51.00p 47.00p 48.00p 101094
22/07/2022 50.50p 52.00p 50.00p 50.50p 169229
21/07/2022 51.00p 52.00p 48.00p 50.50p 93796
20/07/2022 49.00p 52.00p 48.00p 51.00p 90574
19/07/2022 48.50p 50.00p 47.00p 49.00p 48874
18/07/2022 48.50p 49.50p 46.00p 48.50p 78689
15/07/2022 45.00p 49.00p 44.99p 47.50p 68947
14/07/2022 45.00p 45.20p 44.00p 45.00p 2585158
13/07/2022 42.50p 46.00p 42.00p 45.00p 102870
12/07/2022 42.50p 43.00p 42.00p 42.50p 3501143

*Close Price adjusted for both dividends and splits