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
22/09/2021 61.00p 64.00p 60.00p 62.00p 46529
21/09/2021 61.00p 61.90p 60.00p 61.00p 105750
20/09/2021 61.50p 62.00p 60.00p 61.00p 121684
17/09/2021 61.50p 62.00p 60.00p 60.40p 305151
16/09/2021 61.50p 63.88p 60.00p 63.00p 248134
15/09/2021 64.00p 64.00p 60.10p 61.50p 287936
14/09/2021 64.00p 65.60p 63.00p 64.00p 114705
13/09/2021 65.00p 65.10p 63.00p 64.00p 244094
10/09/2021 66.00p 66.19p 64.10p 65.00p 395619
09/09/2021 67.00p 67.90p 65.00p 65.60p 148114
08/09/2021 70.00p 73.00p 65.00p 67.00p 462869
07/09/2021 69.50p 71.00p 67.20p 69.50p 182930
06/09/2021 69.00p 72.00p 68.00p 69.00p 160113
03/09/2021 70.00p 71.80p 68.00p 71.80p 100597
02/09/2021 71.00p 73.00p 68.22p 70.00p 87021
01/09/2021 69.00p 74.00p 68.00p 71.00p 318461
31/08/2021 71.00p 71.00p 68.00p 68.40p 119275
27/08/2021 70.00p 72.00p 69.00p 70.60p 212879
26/08/2021 66.00p 71.00p 65.70p 69.60p 333823
25/08/2021 66.00p 67.20p 65.36p 66.00p 21990
24/08/2021 66.50p 67.40p 65.00p 66.00p 99608
23/08/2021 66.50p 67.90p 65.00p 66.50p 62471
20/08/2021 66.50p 67.40p 65.00p 66.50p 152484
19/08/2021 68.00p 69.00p 65.00p 66.50p 59962
18/08/2021 66.50p 70.00p 66.00p 67.80p 67433
17/08/2021 68.00p 69.00p 66.00p 66.00p 109091
16/08/2021 69.00p 70.00p 67.25p 68.00p 189878
13/08/2021 69.50p 70.40p 68.00p 69.00p 200523
12/08/2021 68.50p 71.00p 68.10p 69.50p 178238
11/08/2021 70.00p 71.31p 67.00p 68.20p 160162
10/08/2021 69.50p 71.00p 69.00p 70.00p 52280
09/08/2021 69.00p 71.25p 68.00p 70.00p 168233
06/08/2021 70.50p 72.00p 68.00p 68.00p 56503
05/08/2021 73.00p 74.00p 68.00p 70.50p 162656
04/08/2021 73.00p 73.40p 71.20p 72.00p 46459
03/08/2021 72.50p 74.00p 69.20p 73.00p 73037
02/08/2021 71.00p 77.00p 70.93p 71.00p 485957
30/07/2021 71.00p 72.00p 68.00p 70.40p 300064
29/07/2021 69.00p 72.50p 68.00p 68.00p 64464
28/07/2021 67.50p 70.00p 65.80p 69.00p 51530
27/07/2021 66.00p 69.05p 65.00p 67.50p 94237
26/07/2021 65.50p 67.00p 64.44p 66.00p 30449
23/07/2021 65.00p 68.00p 63.00p 65.50p 110399
22/07/2021 64.00p 66.90p 60.00p 65.00p 105982
21/07/2021 62.00p 65.46p 61.00p 64.00p 289005
20/07/2021 63.50p 64.00p 61.00p 62.00p 124618
19/07/2021 66.00p 67.00p 61.15p 63.00p 170292
16/07/2021 68.00p 69.00p 65.00p 66.50p 151652
15/07/2021 69.50p 71.00p 65.03p 70.00p 273172
14/07/2021 71.00p 72.00p 69.00p 69.50p 138213
13/07/2021 70.50p 72.00p 69.00p 70.20p 105135
12/07/2021 69.00p 75.00p 68.60p 70.50p 1258776
09/07/2021 65.50p 70.00p 65.00p 69.00p 103055
08/07/2021 66.00p 66.00p 65.00p 65.50p 64372
07/07/2021 66.00p 67.60p 65.00p 66.00p 64957
06/07/2021 68.00p 70.00p 64.35p 66.00p 29694
05/07/2021 68.50p 68.60p 67.00p 68.50p 83245
02/07/2021 66.50p 68.90p 66.00p 68.50p 135273
01/07/2021 68.50p 70.00p 65.00p 69.80p 159545
30/06/2021 67.50p 70.00p 66.00p 68.50p 221249
29/06/2021 67.50p 69.00p 65.00p 68.00p 151375
28/06/2021 63.50p 69.00p 63.00p 68.00p 214456
25/06/2021 63.00p 64.20p 62.06p 64.20p 61714
24/06/2021 62.50p 64.00p 61.00p 61.00p 153805
23/06/2021 63.50p 64.00p 61.00p 64.00p 82351
22/06/2021 61.00p 64.33p 60.00p 63.50p 131628
21/06/2021 61.00p 64.20p 60.00p 61.00p 56702
18/06/2021 60.50p 62.00p 60.00p 61.00p 75479
17/06/2021 61.00p 61.95p 60.00p 60.50p 122693
16/06/2021 62.00p 64.00p 60.00p 62.00p 85653
15/06/2021 62.50p 64.10p 61.00p 62.50p 108666
14/06/2021 63.00p 64.00p 60.03p 62.50p 86807
11/06/2021 64.00p 65.00p 61.52p 63.00p 197668
10/06/2021 65.00p 66.00p 63.00p 64.00p 62067
09/06/2021 64.50p 66.00p 63.90p 65.00p 54213
08/06/2021 66.00p 67.00p 63.50p 64.50p 226681
07/06/2021 68.00p 68.00p 65.00p 66.00p 84486
04/06/2021 67.00p 68.00p 65.00p 67.00p 321950
03/06/2021 69.50p 71.00p 66.00p 67.00p 91416
02/06/2021 69.50p 71.00p 67.00p 70.00p 256831
01/06/2021 68.50p 71.00p 68.00p 70.50p 407129
28/05/2021 67.00p 70.00p 66.00p 68.00p 279237
27/05/2021 64.50p 68.00p 64.00p 66.00p 280581
26/05/2021 61.50p 65.00p 60.00p 64.00p 282972
25/05/2021 60.50p 61.00p 59.00p 60.50p 261575
24/05/2021 63.50p 64.00p 59.00p 62.00p 206711
21/05/2021 64.50p 65.00p 62.00p 63.50p 234372
20/05/2021 64.50p 65.00p 64.00p 64.50p 97851
19/05/2021 66.00p 68.00p 63.50p 64.50p 195450
18/05/2021 66.50p 67.93p 63.00p 66.00p 195360
17/05/2021 69.00p 69.88p 65.08p 66.50p 66740
14/05/2021 69.00p 70.00p 68.05p 69.00p 69815
13/05/2021 69.50p 71.00p 68.00p 68.00p 208771
12/05/2021 68.50p 71.00p 68.00p 68.00p 258421
11/05/2021 68.50p 71.00p 67.60p 68.00p 436181
10/05/2021 64.00p 71.00p 63.00p 68.50p 549771
07/05/2021 62.00p 65.00p 60.00p 64.00p 420865
06/05/2021 64.50p 65.00p 61.50p 62.00p 300734
05/05/2021 63.00p 65.00p 62.00p 64.50p 129411
04/05/2021 62.00p 65.50p 61.00p 62.00p 197887
30/04/2021 59.50p 62.50p 59.00p 62.00p 294159
29/04/2021 55.50p 60.64p 52.20p 59.50p 643196
28/04/2021 58.00p 58.00p 55.00p 55.00p 595696
27/04/2021 57.50p 59.00p 56.00p 58.00p 317009
26/04/2021 58.00p 59.00p 55.00p 57.50p 164160
23/04/2021 59.00p 60.00p 57.00p 58.00p 446987
22/04/2021 60.00p 61.00p 57.22p 59.00p 255501
21/04/2021 60.50p 61.00p 58.00p 60.00p 158617
20/04/2021 63.00p 64.00p 58.50p 60.00p 156904
19/04/2021 61.50p 64.40p 61.50p 63.00p 174213
16/04/2021 60.50p 62.00p 60.00p 61.00p 218401
15/04/2021 62.00p 63.00p 59.62p 60.50p 263626
14/04/2021 63.50p 64.00p 61.00p 62.50p 68904
13/04/2021 64.50p 65.00p 62.41p 63.50p 200681
12/04/2021 67.00p 68.00p 64.00p 65.00p 217165
09/04/2021 68.00p 69.00p 65.00p 67.00p 109252
08/04/2021 67.50p 70.40p 67.00p 68.00p 205832
07/04/2021 68.50p 70.00p 66.00p 67.00p 259330
06/04/2021 65.50p 70.00p 62.60p 68.50p 316909
01/04/2021 58.00p 70.00p 57.00p 66.00p 585375
31/03/2021 58.50p 59.00p 57.00p 57.00p 324220
30/03/2021 61.00p 62.00p 57.50p 59.00p 337540
29/03/2021 63.00p 64.00p 60.00p 62.00p 350817
26/03/2021 63.00p 64.00p 61.00p 63.00p 98160
25/03/2021 65.00p 66.00p 62.00p 63.00p 104075
24/03/2021 66.50p 67.00p 63.12p 65.00p 214958
23/03/2021 68.90p 70.00p 65.50p 66.50p 134607
22/03/2021 68.90p 69.20p 67.00p 68.90p 90576
19/03/2021 68.50p 70.80p 67.00p 68.90p 185707
18/03/2021 68.50p 70.00p 66.50p 67.20p 171255
17/03/2021 67.50p 69.00p 66.00p 68.00p 163879
16/03/2021 71.00p 72.00p 66.00p 71.00p 206837
15/03/2021 69.00p 72.00p 68.00p 71.00p 257155
12/03/2021 66.50p 70.00p 66.40p 69.00p 311844
11/03/2021 66.00p 70.00p 65.35p 67.00p 216378
10/03/2021 66.00p 67.00p 61.00p 67.00p 670755
09/03/2021 67.00p 68.00p 65.00p 66.00p 311781
08/03/2021 68.20p 69.00p 64.00p 67.00p 365494
05/03/2021 70.50p 72.00p 66.50p 67.40p 262465
04/03/2021 71.50p 73.00p 69.80p 71.00p 805529
03/03/2021 72.50p 73.00p 70.00p 71.50p 330369
02/03/2021 74.00p 75.40p 71.00p 72.00p 207877
01/03/2021 76.70p 77.00p 73.00p 74.00p 331863
26/02/2021 79.00p 80.00p 75.00p 77.00p 224174
25/02/2021 76.50p 82.00p 76.00p 79.50p 496830
24/02/2021 72.50p 77.00p 70.75p 76.50p 332242
23/02/2021 75.50p 77.00p 71.10p 72.60p 390653
22/02/2021 79.00p 81.00p 75.00p 75.00p 216935
19/02/2021 76.30p 82.00p 74.80p 79.80p 494031
18/02/2021 85.50p 88.00p 75.60p 76.80p 736551
17/02/2021 77.50p 93.00p 76.00p 85.60p 1644251
16/02/2021 71.50p 79.00p 71.00p 74.20p 2353371
15/02/2021 67.50p 73.00p 67.00p 71.50p 699240
12/02/2021 68.50p 69.00p 66.60p 67.50p 235759
11/02/2021 69.50p 73.60p 67.00p 70.00p 265021
10/02/2021 66.50p 70.00p 66.00p 69.50p 546332
09/02/2021 67.50p 68.00p 65.00p 66.50p 350051
08/02/2021 76.00p 77.00p 63.00p 65.20p 1223716
05/02/2021 64.50p 75.00p 64.00p 74.50p 1453438
04/02/2021 59.50p 66.00p 59.10p 64.50p 1553660
03/02/2021 57.50p 60.00p 56.00p 59.00p 323745
02/02/2021 55.50p 60.00p 55.00p 59.60p 741020
01/02/2021 54.00p 56.00p 54.00p 56.00p 282280
29/01/2021 54.50p 55.00p 53.00p 54.00p 93414
28/01/2021 55.00p 55.50p 53.00p 54.50p 287110
27/01/2021 55.00p 57.00p 54.00p 57.00p 641617
26/01/2021 50.80p 57.00p 50.00p 54.00p 776448
25/01/2021 50.50p 51.90p 50.00p 50.80p 258363
22/01/2021 50.50p 51.00p 50.00p 50.50p 249871
21/01/2021 49.50p 51.00p 48.00p 50.20p 216393
20/01/2021 51.70p 53.00p 49.96p 53.00p 189831
19/01/2021 53.00p 53.00p 51.00p 51.80p 184447
18/01/2021 53.00p 53.00p 52.00p 53.00p 259878
15/01/2021 53.00p 54.00p 52.00p 53.00p 263885
14/01/2021 52.50p 54.00p 50.20p 53.00p 140203
13/01/2021 52.70p 53.30p 51.50p 52.50p 161449
12/01/2021 55.50p 55.50p 51.40p 54.00p 312502
11/01/2021 56.50p 56.60p 55.00p 55.50p 247775
08/01/2021 57.00p 59.00p 55.00p 57.00p 384343
07/01/2021 54.00p 60.00p 53.40p 57.00p 1131151
06/01/2021 54.00p 54.33p 52.80p 53.20p 239866
05/01/2021 54.00p 55.00p 52.15p 55.00p 105379
04/01/2021 54.50p 54.90p 53.00p 54.00p 211605
31/12/2020 54.00p 55.00p 53.10p 54.00p 206916
30/12/2020 53.50p 56.00p 52.85p 55.00p 382201
29/12/2020 47.50p 55.00p 47.50p 53.50p 687682
24/12/2020 43.50p 49.00p 43.50p 47.50p 205566
23/12/2020 45.00p 46.00p 40.00p 44.00p 5707994
22/12/2020 45.00p 46.00p 44.00p 44.80p 136133
21/12/2020 46.50p 48.00p 44.00p 45.00p 130439
18/12/2020 47.50p 50.60p 45.60p 46.50p 99770
17/12/2020 45.50p 48.20p 45.50p 48.20p 298732
16/12/2020 44.00p 46.00p 43.11p 45.00p 156868
15/12/2020 46.00p 46.00p 43.00p 44.00p 339706
14/12/2020 46.00p 46.80p 45.00p 46.00p 46632
11/12/2020 46.00p 47.00p 43.00p 45.00p 143361
10/12/2020 46.00p 46.50p 45.00p 46.00p 70472
09/12/2020 44.50p 47.00p 44.25p 46.00p 118632
08/12/2020 43.50p 45.00p 43.50p 45.00p 257198
07/12/2020 46.50p 47.00p 43.00p 43.50p 636607

*Close Price adjusted for both dividends and splits