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
21/02/2020 100.00p 102.40p 97.50p 97.50p 46823
20/02/2020 100.00p 105.00p 98.50p 102.50p 67400
19/02/2020 102.50p 103.00p 97.55p 100.00p 142506
18/02/2020 102.50p 102.50p 97.70p 102.50p 82280
17/02/2020 100.00p 105.00p 98.60p 102.50p 90180
14/02/2020 102.50p 103.90p 100.00p 102.50p 60075
13/02/2020 102.50p 104.00p 97.20p 102.50p 102585
12/02/2020 107.50p 110.00p 100.00p 102.50p 87138
11/02/2020 102.50p 109.40p 102.50p 107.50p 108382
10/02/2020 107.50p 110.00p 100.00p 100.00p 126321
07/02/2020 107.50p 108.50p 102.90p 107.50p 79829
06/02/2020 107.50p 110.00p 103.76p 107.50p 180925
05/02/2020 112.50p 119.40p 105.00p 114.00p 133263
04/02/2020 100.00p 130.00p 94.50p 117.50p 564803
03/02/2020 105.00p 105.00p 95.00p 100.00p 158672
31/01/2020 105.00p 107.50p 101.60p 105.00p 92517
30/01/2020 107.50p 110.00p 101.60p 105.00p 86386
29/01/2020 105.00p 112.80p 102.20p 107.50p 124198
28/01/2020 120.00p 120.00p 96.00p 105.00p 333083
27/01/2020 127.50p 135.00p 120.00p 122.50p 94656
24/01/2020 117.50p 130.00p 112.20p 127.50p 177809
23/01/2020 127.50p 133.74p 112.90p 115.00p 308558
22/01/2020 145.00p 158.80p 125.00p 127.50p 689278
21/01/2020 160.00p 176.49p 158.80p 175.00p 297042
20/01/2020 155.00p 165.00p 151.81p 160.00p 192050
17/01/2020 152.50p 164.00p 150.00p 155.00p 194656
16/01/2020 152.50p 162.40p 143.90p 152.50p 225375
15/01/2020 167.50p 175.00p 141.10p 147.50p 533825
14/01/2020 127.50p 172.00p 126.05p 172.00p 745497
13/01/2020 120.00p 130.00p 116.70p 125.00p 319747
10/01/2020 112.50p 125.00p 108.50p 120.00p 155827
09/01/2020 110.00p 112.80p 107.70p 110.00p 95529
08/01/2020 112.50p 113.40p 105.00p 110.00p 208615
07/01/2020 112.50p 120.00p 107.50p 112.50p 316967
06/01/2020 95.00p 125.00p 90.00p 110.00p 970190
03/01/2020 97.50p 101.00p 93.50p 101.00p 90876
02/01/2020 100.00p 100.00p 94.57p 97.50p 111410
31/12/2019 100.00p 102.00p 98.65p 100.00p 22747
30/12/2019 100.00p 102.99p 98.20p 100.00p 80754
27/12/2019 97.50p 105.00p 95.00p 100.00p 44008
24/12/2019 100.00p 101.90p 97.10p 97.50p 32938
23/12/2019 97.50p 105.00p 96.00p 100.00p 60122
20/12/2019 100.00p 102.00p 95.50p 97.50p 60740
19/12/2019 97.50p 105.00p 95.25p 100.00p 283068
18/12/2019 100.00p 101.90p 95.90p 97.50p 55534
17/12/2019 100.00p 101.40p 93.05p 97.50p 150869
16/12/2019 102.50p 105.00p 95.00p 97.50p 154637
13/12/2019 105.00p 110.00p 100.00p 102.50p 143983
12/12/2019 112.50p 115.00p 100.00p 102.50p 153731
11/12/2019 102.50p 115.00p 102.50p 112.50p 186662
10/12/2019 100.00p 108.00p 98.25p 102.50p 160380
09/12/2019 110.00p 111.80p 98.50p 100.00p 282368
06/12/2019 120.00p 125.00p 107.51p 110.00p 248872
05/12/2019 100.00p 135.00p 100.00p 120.00p 792799
04/12/2019 100.00p 105.00p 98.10p 100.00p 179128
03/12/2019 112.50p 112.50p 97.10p 100.00p 320047
02/12/2019 107.50p 115.00p 101.50p 110.00p 339517
29/11/2019 110.00p 118.90p 107.15p 107.50p 214880
28/11/2019 125.00p 125.00p 105.00p 112.00p 392735
27/11/2019 122.50p 128.44p 108.01p 122.50p 485304
26/11/2019 132.50p 133.00p 120.00p 122.50p 474478
25/11/2019 142.50p 153.00p 130.00p 132.50p 481883
22/11/2019 152.50p 160.00p 136.61p 146.00p 873920
21/11/2019 107.50p 139.00p 101.00p 137.50p 1011851
20/11/2019 112.50p 118.90p 107.00p 107.50p 321501
19/11/2019 115.00p 120.00p 106.50p 115.00p 600557
18/11/2019 127.50p 130.00p 110.00p 120.00p 618731
15/11/2019 135.00p 143.40p 113.10p 127.50p 939144
14/11/2019 132.50p 169.00p 115.00p 132.50p 2903689
13/11/2019 77.50p 138.80p 75.50p 112.50p 4005717
12/11/2019 60.00p 84.50p 50.20p 77.50p 3649834
11/11/2019 175.00p 200.00p 45.00p 60.00p 616455
08/11/2019 205.00p 205.00p 200.00p 205.00p 51
07/11/2019 205.00p 210.00p 200.00p 205.00p 297
06/11/2019 205.00p 205.00p 200.00p 205.00p 1282
05/11/2019 210.00p 210.00p 200.00p 205.00p 1031
04/11/2019 210.00p 216.00p 200.00p 210.00p 7034
01/11/2019 265.00p 265.00p 200.40p 210.00p 9569
31/10/2019 265.00p 265.00p 240.00p 265.00p 481
30/10/2019 265.00p 265.00p 230.00p 265.00p 1353
29/10/2019 265.00p 300.00p 231.40p 265.00p 335
28/10/2019 265.00p 265.00p 230.36p 265.00p 849
25/10/2019 275.00p 275.00p 250.00p 265.00p 496
24/10/2019 275.00p 275.00p 264.00p 275.00p 695
23/10/2019 275.00p 285.00p 250.00p 275.00p 11069
22/10/2019 275.00p 284.00p 275.00p 275.00p 35
21/10/2019 275.00p 285.00p 251.00p 275.00p 930
18/10/2019 275.00p 300.00p 260.00p 275.00p 4311
17/10/2019 250.00p 300.00p 240.00p 275.00p 9284
16/10/2019 320.00p 320.00p 300.80p 320.00p 2147
15/10/2019 320.00p 320.00p 300.80p 320.00p 2085
14/10/2019 320.00p 321.00p 320.00p 320.00p 1000
11/10/2019 320.00p 324.00p 320.00p 320.00p 1077
10/10/2019 320.00p 322.00p 320.00p 320.00p 145
09/10/2019 330.00p 330.00p 310.00p 320.00p 318
08/10/2019 330.00p 330.00p 310.00p 330.00p 824
07/10/2019 330.00p 330.00p 330.00p 330.00p 0
04/10/2019 330.00p 330.00p 310.00p 330.00p 267
03/10/2019 340.00p 340.00p 311.20p 330.00p 1792
02/10/2019 330.00p 330.00p 310.80p 330.00p 658
01/10/2019 330.00p 350.00p 310.80p 330.00p 969
30/09/2019 335.00p 335.00p 320.60p 330.00p 2445
27/09/2019 335.00p 345.00p 326.00p 335.00p 4666
26/09/2019 330.00p 350.00p 323.00p 335.00p 1234
25/09/2019 330.00p 330.00p 326.50p 330.00p 911
24/09/2019 335.00p 335.00p 310.00p 330.00p 372
23/09/2019 335.00p 350.00p 320.60p 335.00p 297
20/09/2019 345.00p 345.00p 320.00p 335.00p 2865
19/09/2019 345.00p 345.00p 326.00p 335.00p 500
18/09/2019 345.00p 345.00p 322.00p 345.00p 119
17/09/2019 345.00p 345.00p 322.00p 345.00p 768
16/09/2019 345.00p 355.00p 320.00p 345.00p 2456
13/09/2019 345.00p 350.00p 330.00p 345.00p 423
12/09/2019 345.00p 352.50p 329.00p 345.00p 3859
11/09/2019 345.00p 345.00p 325.00p 345.00p 1098
10/09/2019 370.00p 370.00p 320.00p 345.00p 7088
09/09/2019 365.00p 365.00p 365.00p 365.00p 0
06/09/2019 365.00p 366.50p 350.00p 365.00p 525
05/09/2019 365.00p 369.00p 365.00p 365.00p 1096
04/09/2019 375.00p 400.00p 350.00p 365.00p 4099
03/09/2019 380.00p 380.00p 350.00p 375.00p 978
02/09/2019 385.00p 385.00p 360.00p 380.00p 1337
30/08/2019 390.00p 390.00p 370.60p 385.00p 1325
29/08/2019 390.00p 390.00p 372.80p 390.00p 676
28/08/2019 390.00p 395.00p 390.00p 390.00p 61
27/08/2019 390.00p 400.00p 371.00p 390.00p 715
23/08/2019 395.00p 400.00p 390.00p 390.00p 45
22/08/2019 390.00p 390.00p 380.00p 390.00p 100
21/08/2019 390.00p 400.00p 382.56p 390.00p 130
20/08/2019 390.00p 390.00p 382.00p 390.00p 410
19/08/2019 390.00p 400.00p 370.80p 390.00p 1322
16/08/2019 390.00p 410.00p 385.50p 390.00p 1035
15/08/2019 385.00p 400.00p 385.00p 390.00p 4304
14/08/2019 385.00p 385.00p 373.00p 385.00p 100
13/08/2019 385.00p 385.00p 373.00p 385.00p 239
12/08/2019 385.00p 394.50p 371.00p 385.00p 258
09/08/2019 385.00p 388.00p 385.00p 385.00p 295
08/08/2019 375.00p 388.00p 362.56p 385.00p 684
07/08/2019 375.00p 400.00p 362.56p 375.00p 557
06/08/2019 375.00p 389.00p 361.10p 375.00p 1787
05/08/2019 375.00p 400.00p 375.00p 375.00p 2902
02/08/2019 375.00p 375.00p 375.00p 375.00p 0
01/08/2019 375.00p 384.00p 375.00p 375.00p 415
31/07/2019 365.00p 382.50p 365.00p 375.00p 671
30/07/2019 365.00p 374.00p 365.00p 365.00p 794
29/07/2019 365.00p 374.00p 354.00p 365.00p 1446
26/07/2019 365.00p 378.00p 358.80p 365.00p 222
25/07/2019 365.00p 372.50p 362.00p 365.00p 1034
24/07/2019 396.00p 396.00p 354.00p 365.00p 5282
23/07/2019 435.00p 435.00p 381.00p 396.00p 3949
22/07/2019 445.00p 445.00p 425.50p 440.00p 1228
19/07/2019 445.00p 445.00p 433.00p 445.00p 690
18/07/2019 445.00p 457.00p 435.10p 445.00p 2232
17/07/2019 445.00p 460.00p 434.50p 445.00p 1763
16/07/2019 445.00p 459.20p 445.00p 445.00p 2494
15/07/2019 395.00p 460.00p 383.00p 445.00p 12307
12/07/2019 335.00p 408.00p 325.50p 405.00p 18131
11/07/2019 330.00p 339.00p 320.60p 335.00p 3463
10/07/2019 330.00p 330.00p 317.00p 330.00p 2322
09/07/2019 325.00p 330.00p 310.00p 330.00p 7269
08/07/2019 334.00p 334.00p 320.00p 325.00p 4038
05/07/2019 350.00p 350.00p 322.00p 334.00p 2540
04/07/2019 370.00p 370.00p 320.00p 350.00p 6863
03/07/2019 380.00p 380.00p 360.00p 370.00p 4913
02/07/2019 390.00p 390.00p 362.00p 380.00p 3469
01/07/2019 410.00p 410.00p 381.00p 390.00p 4624
28/06/2019 410.00p 420.00p 400.00p 410.00p 1396
27/06/2019 435.00p 435.00p 400.00p 410.00p 2567
26/06/2019 435.00p 435.00p 420.00p 435.00p 1055
25/06/2019 435.00p 435.00p 420.00p 435.00p 1235
24/06/2019 445.00p 445.00p 431.00p 440.00p 486
21/06/2019 460.00p 460.00p 440.00p 445.00p 2821
20/06/2019 485.00p 485.00p 451.00p 460.00p 3999
19/06/2019 495.00p 495.00p 475.00p 485.00p 1687
18/06/2019 540.00p 541.00p 490.20p 495.00p 6877
17/06/2019 560.00p 562.00p 540.00p 540.00p 1843
14/06/2019 560.00p 562.00p 550.00p 560.00p 1776
13/06/2019 560.00p 563.00p 550.00p 560.00p 3715
12/06/2019 560.00p 560.00p 550.00p 560.00p 2201
11/06/2019 600.00p 600.00p 550.00p 560.00p 3508
10/06/2019 600.00p 600.00p 582.50p 600.00p 516
07/06/2019 600.00p 600.00p 560.00p 600.00p 2626
06/06/2019 625.00p 625.00p 580.00p 600.00p 1270
05/06/2019 637.50p 637.50p 601.50p 625.00p 2884
04/06/2019 612.50p 649.00p 605.00p 637.50p 6075
03/06/2019 552.50p 575.00p 544.00p 565.00p 2213
31/05/2019 562.50p 570.00p 536.00p 552.50p 1660
30/05/2019 580.00p 580.00p 550.00p 562.50p 4901
29/05/2019 590.00p 590.00p 570.00p 580.00p 1002
28/05/2019 590.00p 590.00p 590.00p 590.00p 0
24/05/2019 590.00p 590.00p 590.00p 590.00p 0
23/05/2019 590.00p 590.00p 580.00p 590.00p 227
22/05/2019 602.50p 602.50p 590.00p 590.00p 372
21/05/2019 607.50p 607.50p 582.20p 590.00p 698
20/05/2019 607.50p 607.50p 607.50p 607.50p 0
17/05/2019 607.50p 608.90p 590.70p 607.50p 1411
16/05/2019 602.50p 611.50p 586.75p 607.50p 934
15/05/2019 575.00p 614.50p 575.00p 602.50p 1282
14/05/2019 575.00p 575.00p 575.00p 575.00p 0
13/05/2019 575.00p 578.00p 575.00p 575.00p 104

*Close Price adjusted for both dividends and splits