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
04/12/2020 50.50p 53.00p 46.00p 46.50p 689875
03/12/2020 50.50p 52.20p 49.30p 50.50p 267073
02/12/2020 55.00p 55.00p 50.00p 50.50p 461398
01/12/2020 54.50p 55.50p 51.00p 53.40p 518113
30/11/2020 52.50p 60.00p 52.50p 55.00p 1139633
27/11/2020 50.00p 53.00p 49.00p 52.50p 547895
26/11/2020 48.50p 52.00p 46.85p 51.00p 985663
25/11/2020 48.00p 49.00p 46.00p 48.50p 374966
24/11/2020 45.00p 49.00p 44.85p 49.00p 805002
23/11/2020 42.00p 46.00p 42.00p 45.00p 1230478
20/11/2020 40.25p 43.00p 39.00p 42.00p 381141
19/11/2020 40.25p 40.50p 40.00p 40.25p 100235
18/11/2020 39.75p 40.50p 38.25p 40.25p 120565
17/11/2020 41.00p 42.02p 39.00p 39.75p 129273
16/11/2020 41.00p 42.00p 39.44p 41.00p 207390
13/11/2020 38.75p 41.44p 38.15p 41.00p 172168
12/11/2020 39.25p 40.00p 38.00p 38.50p 171794
11/11/2020 40.50p 40.50p 38.10p 39.25p 260080
10/11/2020 41.50p 42.00p 39.10p 40.50p 122287
09/11/2020 39.25p 45.00p 38.00p 41.00p 759021
06/11/2020 38.00p 39.90p 37.00p 39.25p 186877
05/11/2020 38.00p 38.97p 37.00p 38.00p 138835
04/11/2020 37.75p 39.00p 36.63p 39.00p 31397
03/11/2020 38.50p 39.00p 36.50p 37.75p 316712
02/11/2020 38.50p 39.50p 38.00p 38.50p 285652
30/10/2020 38.50p 39.00p 38.05p 38.50p 160325
29/10/2020 39.50p 40.00p 37.00p 38.50p 305184
28/10/2020 42.50p 44.00p 39.00p 39.50p 726164
27/10/2020 39.00p 45.00p 38.84p 42.50p 3003484
26/10/2020 37.00p 40.00p 36.00p 39.50p 331102
23/10/2020 37.50p 37.50p 36.00p 37.00p 88169
22/10/2020 37.50p 37.50p 36.00p 37.50p 71065
21/10/2020 37.50p 37.50p 36.00p 37.50p 138389
20/10/2020 37.50p 39.00p 36.00p 37.50p 194180
19/10/2020 37.50p 39.00p 36.00p 37.50p 131162
16/10/2020 37.50p 37.80p 36.35p 37.50p 165233
15/10/2020 37.50p 37.50p 36.00p 36.00p 147924
14/10/2020 38.00p 38.73p 36.55p 37.50p 159863
13/10/2020 38.00p 38.80p 37.00p 38.00p 91836
12/10/2020 37.50p 38.75p 37.00p 38.00p 287134
09/10/2020 36.25p 38.00p 35.85p 37.50p 278740
08/10/2020 37.00p 37.25p 35.00p 37.00p 348107
07/10/2020 36.00p 38.90p 35.81p 36.00p 932669
06/10/2020 35.50p 37.00p 35.00p 36.00p 155831
05/10/2020 34.00p 36.00p 33.66p 35.50p 253560
02/10/2020 34.00p 35.00p 31.30p 34.00p 352816
01/10/2020 34.00p 35.00p 33.00p 33.00p 165536
30/09/2020 35.00p 36.80p 33.00p 34.00p 175870
29/09/2020 36.00p 36.20p 34.00p 35.00p 336819
28/09/2020 33.25p 37.00p 32.58p 36.00p 304429
25/09/2020 34.00p 35.00p 32.20p 33.25p 163124
24/09/2020 33.50p 35.00p 33.00p 34.00p 73418
23/09/2020 33.50p 33.90p 33.00p 33.50p 265363
22/09/2020 35.50p 36.00p 32.00p 33.00p 356338
21/09/2020 36.50p 37.00p 34.00p 35.50p 584582
18/09/2020 37.00p 37.01p 35.20p 36.50p 242955
17/09/2020 37.00p 37.60p 35.10p 37.00p 216704
16/09/2020 36.00p 38.00p 35.54p 37.00p 400971
15/09/2020 33.50p 37.00p 33.00p 37.00p 618554
14/09/2020 34.00p 34.00p 33.00p 33.00p 117941
11/09/2020 34.50p 34.50p 32.70p 34.00p 82389
10/09/2020 34.50p 34.50p 33.70p 34.50p 234445
09/09/2020 34.00p 34.70p 33.00p 34.00p 128661
08/09/2020 34.00p 37.00p 33.00p 34.50p 733217
07/09/2020 33.00p 35.00p 31.05p 34.00p 1126477
04/09/2020 32.50p 33.00p 31.00p 31.50p 343122
03/09/2020 32.50p 33.00p 31.98p 32.50p 159919
02/09/2020 34.50p 34.50p 32.00p 32.00p 399262
01/09/2020 33.00p 35.00p 32.00p 35.00p 328632
28/08/2020 33.50p 34.20p 32.70p 34.20p 123380
27/08/2020 32.50p 34.00p 32.00p 33.50p 207497
26/08/2020 32.50p 33.60p 32.50p 32.50p 124857
25/08/2020 32.50p 34.20p 32.00p 32.80p 292285
24/08/2020 36.50p 37.00p 32.00p 32.50p 1103734
21/08/2020 33.50p 33.50p 32.50p 33.00p 84569
20/08/2020 33.00p 34.00p 30.60p 33.50p 188218
19/08/2020 34.25p 35.00p 31.00p 32.30p 776948
18/08/2020 34.25p 35.00p 33.00p 34.25p 198398
17/08/2020 31.50p 35.00p 31.40p 33.00p 931975
14/08/2020 30.50p 32.00p 30.00p 31.00p 850344
13/08/2020 31.00p 31.00p 30.01p 30.50p 212155
12/08/2020 31.00p 31.50p 30.10p 31.50p 67435
11/08/2020 32.00p 32.00p 30.50p 30.50p 304312
10/08/2020 32.00p 32.55p 31.25p 32.00p 107037
07/08/2020 31.00p 32.55p 30.45p 32.00p 207220
06/08/2020 31.50p 33.00p 30.00p 32.00p 232499
05/08/2020 30.25p 33.00p 30.00p 31.50p 426005
04/08/2020 30.25p 30.25p 30.00p 30.25p 48330
03/08/2020 32.50p 32.50p 30.00p 30.25p 351338
31/07/2020 32.50p 32.80p 31.00p 32.00p 144730
30/07/2020 32.50p 34.00p 31.00p 32.50p 161394
29/07/2020 32.50p 34.00p 32.00p 32.50p 258560
28/07/2020 33.50p 35.70p 32.00p 32.50p 188596
27/07/2020 33.50p 34.00p 33.10p 34.00p 311106
24/07/2020 33.50p 35.70p 33.00p 33.50p 1058076
23/07/2020 33.50p 35.20p 33.21p 34.00p 230495
22/07/2020 33.00p 34.00p 32.00p 33.50p 386216
21/07/2020 32.50p 34.00p 32.00p 34.00p 441317
20/07/2020 33.50p 34.00p 31.50p 32.50p 293999
17/07/2020 33.50p 33.75p 32.19p 33.00p 390938
16/07/2020 33.50p 34.00p 32.20p 33.00p 1098980
15/07/2020 33.50p 33.80p 33.00p 33.00p 84622
14/07/2020 33.50p 34.18p 33.00p 33.00p 239080
13/07/2020 33.50p 35.00p 33.00p 35.00p 442875
10/07/2020 34.50p 34.50p 32.70p 33.00p 461427
09/07/2020 35.50p 35.50p 33.01p 34.50p 457361
08/07/2020 35.50p 36.00p 33.50p 35.00p 554184
07/07/2020 36.00p 36.80p 34.50p 36.80p 252787
06/07/2020 36.00p 37.00p 33.51p 35.10p 292060
03/07/2020 35.50p 38.00p 35.00p 35.00p 1768640
02/07/2020 35.50p 36.00p 34.20p 35.00p 762032
01/07/2020 33.50p 35.40p 33.00p 35.00p 231469
30/06/2020 34.00p 34.17p 33.00p 33.40p 182157
29/06/2020 35.00p 35.09p 33.00p 33.00p 295011
26/06/2020 35.50p 36.00p 34.00p 34.00p 145970
25/06/2020 35.50p 35.97p 35.00p 35.50p 59334
24/06/2020 35.50p 38.00p 35.00p 35.50p 150885
23/06/2020 36.00p 37.00p 35.00p 36.80p 285471
22/06/2020 36.50p 37.00p 35.00p 35.00p 353865
19/06/2020 36.50p 38.00p 36.00p 36.00p 341853
18/06/2020 37.50p 38.00p 36.10p 36.50p 264216
17/06/2020 39.50p 39.50p 35.60p 38.00p 333644
16/06/2020 36.50p 40.40p 36.11p 39.00p 1540402
15/06/2020 32.50p 36.78p 29.65p 36.00p 1300489
12/06/2020 32.50p 32.70p 30.10p 32.10p 1236840
11/06/2020 34.00p 37.80p 32.00p 33.00p 1293693
10/06/2020 37.00p 37.00p 32.00p 36.00p 2428795
09/06/2020 36.50p 37.00p 27.50p 36.00p 723688
08/06/2020 42.50p 43.25p 35.00p 37.00p 1387782
05/06/2020 42.50p 47.00p 41.00p 42.50p 880425
04/06/2020 38.00p 42.00p 37.40p 42.00p 316208
03/06/2020 40.50p 42.00p 36.00p 38.00p 487032
02/06/2020 40.50p 45.00p 36.00p 45.00p 389730
01/06/2020 45.00p 47.50p 37.10p 42.00p 603207
29/05/2020 42.50p 44.70p 36.51p 37.50p 264637
28/05/2020 42.50p 43.95p 40.00p 42.50p 249321
27/05/2020 45.00p 50.00p 42.00p 44.10p 443555
26/05/2020 47.50p 50.00p 42.10p 49.90p 580382
22/05/2020 40.00p 58.80p 31.01p 47.50p 3384121
21/05/2020 102.50p 108.00p 95.00p 97.50p 49505
20/05/2020 110.00p 110.00p 99.64p 102.50p 123839
19/05/2020 107.50p 112.39p 105.23p 110.00p 47687
18/05/2020 110.00p 115.00p 105.00p 107.50p 76426
15/05/2020 110.00p 112.22p 105.00p 107.50p 107368
14/05/2020 125.00p 125.00p 106.00p 110.00p 159877
13/05/2020 122.50p 122.50p 106.50p 117.50p 171070
12/05/2020 110.00p 128.00p 110.00p 122.50p 326569
11/05/2020 82.50p 125.00p 76.10p 107.50p 955087
07/05/2020 70.00p 71.44p 65.15p 67.50p 48824
06/05/2020 70.00p 72.50p 67.26p 70.00p 24414
05/05/2020 70.00p 72.65p 67.10p 70.00p 58839
04/05/2020 70.00p 71.20p 68.17p 70.00p 41589
01/05/2020 70.00p 72.70p 68.06p 70.00p 22538
30/04/2020 72.50p 73.50p 67.50p 70.00p 71725
29/04/2020 72.50p 73.99p 65.00p 72.50p 44459
28/04/2020 67.50p 74.80p 65.25p 72.50p 58409
27/04/2020 72.50p 75.00p 65.00p 67.50p 36457
24/04/2020 72.50p 73.19p 70.00p 72.50p 73223
23/04/2020 72.50p 75.00p 71.89p 72.50p 25079
22/04/2020 75.00p 77.50p 71.50p 72.50p 60566
21/04/2020 82.50p 83.99p 71.00p 75.00p 90085
20/04/2020 77.50p 85.00p 76.01p 82.50p 99138
17/04/2020 72.50p 74.50p 70.00p 72.50p 37620
16/04/2020 75.00p 76.05p 70.00p 72.50p 61293
15/04/2020 72.50p 84.85p 70.00p 75.00p 209910
14/04/2020 65.00p 74.00p 61.77p 70.00p 167326
09/04/2020 77.50p 78.00p 60.37p 62.50p 193401
08/04/2020 77.50p 80.00p 72.50p 77.50p 84320
07/04/2020 80.00p 81.50p 75.00p 77.50p 67102
06/04/2020 62.50p 90.00p 60.00p 80.00p 158626
03/04/2020 42.50p 69.00p 42.50p 65.00p 348024
02/04/2020 47.50p 47.50p 35.00p 42.50p 42414
01/04/2020 37.50p 50.00p 37.50p 47.50p 204882
31/03/2020 42.50p 45.00p 37.20p 37.50p 128407
30/03/2020 50.00p 54.50p 35.00p 42.50p 418582
27/03/2020 62.50p 62.50p 56.01p 57.50p 42161
26/03/2020 62.50p 62.50p 57.50p 62.50p 23030
25/03/2020 62.50p 65.00p 57.50p 62.50p 33661
24/03/2020 60.00p 64.99p 60.00p 62.50p 35067
23/03/2020 70.00p 71.99p 56.00p 60.00p 69150
20/03/2020 57.50p 73.40p 57.50p 70.00p 154465
19/03/2020 62.50p 62.50p 55.49p 57.50p 22988
18/03/2020 67.50p 67.50p 60.00p 62.50p 63776
17/03/2020 67.50p 70.00p 65.00p 67.50p 54440
16/03/2020 77.50p 77.50p 65.00p 67.50p 53599
13/03/2020 72.50p 85.00p 70.15p 77.50p 69326
12/03/2020 77.50p 80.00p 68.05p 72.50p 119716
11/03/2020 90.00p 90.00p 80.15p 82.50p 46110
10/03/2020 80.00p 91.50p 80.00p 90.00p 41420
09/03/2020 87.50p 90.00p 80.01p 82.50p 52831
06/03/2020 90.00p 92.40p 86.50p 87.50p 57053
05/03/2020 92.50p 95.00p 88.01p 92.50p 66248
04/03/2020 85.00p 99.00p 85.00p 92.50p 125438
03/03/2020 82.50p 90.00p 80.00p 85.00p 74339
02/03/2020 87.50p 91.80p 81.55p 82.50p 60455
28/02/2020 87.50p 90.00p 80.00p 87.50p 117522
27/02/2020 92.50p 92.50p 87.50p 87.50p 63104
26/02/2020 97.50p 100.00p 86.50p 92.50p 144171
25/02/2020 97.50p 98.40p 95.65p 97.50p 55688
24/02/2020 97.50p 99.44p 96.10p 97.50p 82486

*Close Price adjusted for both dividends and splits