ReNeuron Group (RENE) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ReNeuron Group

Date Open High Low Close* Volume
30/08/2013 390.00p 400.00p 380.00p 385.00p 2253
29/08/2013 385.00p 400.00p 375.00p 385.00p 22454
28/08/2013 385.00p 397.00p 375.00p 390.00p 14018
27/08/2013 385.00p 400.00p 380.00p 392.50p 20219
23/08/2013 395.00p 400.00p 375.00p 395.00p 22691
22/08/2013 395.00p 399.00p 370.00p 380.00p 39525
21/08/2013 375.00p 375.00p 345.00p 365.00p 20673
20/08/2013 395.00p 395.00p 340.00p 340.00p 25419
19/08/2013 369.00p 380.00p 350.45p 380.00p 11603
16/08/2013 350.00p 372.50p 350.00p 355.00p 20207
15/08/2013 385.00p 400.00p 362.50p 372.50p 6488
14/08/2013 415.00p 415.00p 388.00p 395.00p 32062
13/08/2013 425.00p 430.00p 389.50p 400.00p 63782
12/08/2013 390.00p 420.00p 380.00p 389.50p 60215
09/08/2013 355.00p 380.00p 330.00p 367.50p 71007
08/08/2013 315.00p 360.00p 305.00p 354.00p 82534
07/08/2013 300.00p 315.00p 289.80p 302.50p 38077
06/08/2013 300.00p 309.00p 283.00p 300.00p 38665
05/08/2013 287.00p 297.00p 276.80p 288.50p 17451
02/08/2013 300.00p 300.00p 276.00p 286.50p 9445
01/08/2013 295.00p 310.00p 289.70p 291.50p 24072
31/07/2013 285.00p 295.00p 270.00p 287.00p 11282
30/07/2013 280.00p 282.50p 261.00p 282.50p 11193
29/07/2013 295.00p 295.00p 266.00p 275.00p 1539
26/07/2013 280.00p 290.00p 270.00p 282.50p 4769
25/07/2013 300.00p 300.00p 285.00p 290.00p 6682
24/07/2013 300.00p 310.00p 275.00p 292.50p 39352
23/07/2013 295.00p 305.00p 282.50p 294.00p 42268
22/07/2013 290.00p 319.00p 270.00p 287.50p 55650
19/07/2013 325.00p 332.00p 290.00p 302.50p 12720
18/07/2013 290.00p 335.00p 260.50p 290.00p 14457
17/07/2013 275.00p 290.00p 275.00p 275.00p 22116
16/07/2013 275.00p 299.00p 267.50p 267.50p 14396
15/07/2013 275.00p 278.00p 255.00p 273.00p 11677
12/07/2013 260.00p 270.00p 255.00p 270.00p 9208
11/07/2013 260.00p 275.00p 257.00p 260.50p 14597
10/07/2013 258.00p 260.50p 256.00p 257.00p 5747
09/07/2013 264.00p 273.00p 255.00p 260.00p 5669
08/07/2013 280.00p 282.50p 255.00p 282.50p 4887
05/07/2013 270.00p 295.00p 257.00p 275.00p 25907
04/07/2013 255.00p 265.00p 235.00p 256.50p 12582
03/07/2013 240.00p 250.00p 236.00p 236.00p 3763
02/07/2013 245.00p 260.00p 237.50p 237.50p 13837
01/07/2013 247.00p 260.00p 225.00p 260.00p 5148
28/06/2013 210.00p 227.50p 210.00p 225.00p 4229
27/06/2013 227.00p 227.50p 225.00p 227.50p 4247
26/06/2013 235.60p 248.00p 225.00p 227.50p 1108
25/06/2013 225.00p 250.00p 225.00p 237.50p 3207
24/06/2013 220.00p 280.00p 220.00p 240.00p 3232
21/06/2013 240.00p 290.00p 227.50p 233.00p 2116
20/06/2013 215.00p 227.50p 215.00p 227.50p 990
19/06/2013 213.10p 234.40p 213.10p 222.50p 2399
18/06/2013 215.00p 225.00p 202.00p 225.00p 18420
17/06/2013 250.00p 250.00p 235.00p 237.00p 1620
14/06/2013 230.00p 250.00p 230.00p 232.50p 1822
13/06/2013 255.00p 255.00p 237.00p 240.50p 6608
12/06/2013 265.00p 265.00p 235.00p 243.00p 7735
11/06/2013 230.00p 265.00p 228.00p 238.00p 16640
10/06/2013 270.50p 270.50p 228.00p 228.00p 12897
07/06/2013 230.00p 260.00p 230.00p 238.00p 7778
06/06/2013 245.00p 250.74p 225.10p 242.50p 17173
05/06/2013 225.00p 245.00p 225.00p 231.00p 6170
04/06/2013 230.00p 263.00p 230.00p 240.00p 4391
03/06/2013 250.00p 255.00p 240.00p 240.00p 22019
31/05/2013 255.00p 280.00p 241.50p 255.00p 24734
30/05/2013 260.00p 273.50p 250.00p 263.00p 7717
29/05/2013 295.00p 300.00p 265.00p 270.00p 16383
28/05/2013 295.00p 320.00p 245.00p 285.00p 112906
24/05/2013 230.00p 265.00p 228.90p 245.00p 5335
23/05/2013 240.00p 264.00p 235.00p 240.00p 8120
22/05/2013 240.00p 250.00p 240.00p 245.00p 23651
21/05/2013 250.00p 250.00p 245.00p 247.50p 10595
20/05/2013 240.00p 270.00p 240.00p 242.50p 4487
17/05/2013 265.00p 265.00p 239.00p 243.50p 18313
16/05/2013 262.00p 280.00p 258.00p 269.00p 2487
15/05/2013 270.00p 275.20p 260.00p 270.00p 1471
14/05/2013 275.40p 280.00p 275.00p 275.00p 371
13/05/2013 280.00p 290.00p 250.00p 277.50p 8421
10/05/2013 280.00p 298.00p 270.00p 277.50p 6917
09/05/2013 270.00p 295.00p 265.00p 277.50p 3360
08/05/2013 289.00p 289.00p 265.00p 271.50p 4591
07/05/2013 275.00p 295.00p 265.00p 270.00p 8397
03/05/2013 270.00p 270.00p 265.00p 267.50p 4993
02/05/2013 275.00p 285.00p 268.00p 272.00p 7227
01/05/2013 295.00p 295.00p 280.00p 290.00p 3123
30/04/2013 295.00p 300.00p 272.00p 282.50p 4603
29/04/2013 260.00p 291.00p 255.00p 282.50p 13406
26/04/2013 270.00p 280.80p 260.00p 280.00p 3181
25/04/2013 255.00p 287.20p 240.50p 282.50p 18896
24/04/2013 250.00p 270.00p 242.00p 248.50p 6930
23/04/2013 250.00p 250.00p 231.00p 240.00p 6312
22/04/2013 250.00p 250.00p 240.00p 240.00p 6168
19/04/2013 260.00p 280.00p 250.00p 250.00p 13662
18/04/2013 265.00p 285.00p 257.50p 257.50p 5609
17/04/2013 280.00p 288.10p 236.00p 236.00p 12144
16/04/2013 250.00p 270.60p 240.00p 270.50p 3264
15/04/2013 260.00p 270.00p 240.00p 255.00p 3292
12/04/2013 268.00p 271.00p 260.00p 271.00p 2263
11/04/2013 263.00p 273.20p 252.00p 272.50p 9387
10/04/2013 275.00p 275.00p 247.40p 260.00p 5445
09/04/2013 255.00p 275.00p 240.00p 265.00p 9099
08/04/2013 250.00p 265.00p 250.00p 265.00p 3399
05/04/2013 265.00p 285.00p 235.00p 262.50p 21958
04/04/2013 300.00p 317.50p 265.00p 265.00p 13076
03/04/2013 270.00p 280.00p 250.00p 277.50p 17151
02/04/2013 295.00p 319.00p 266.83p 276.00p 23580
28/03/2013 300.00p 317.00p 290.00p 300.00p 13083
27/03/2013 294.00p 318.80p 285.00p 301.50p 9648
26/03/2013 330.00p 330.00p 290.00p 292.00p 27508
25/03/2013 310.00p 325.00p 300.00p 309.00p 12556
22/03/2013 310.00p 326.00p 294.00p 312.50p 6738
21/03/2013 300.00p 320.00p 280.00p 315.00p 36204
20/03/2013 300.00p 314.00p 290.00p 300.00p 27735
19/03/2013 300.00p 320.00p 275.00p 300.00p 23371
18/03/2013 295.00p 310.00p 285.00p 295.00p 14678
15/03/2013 305.00p 320.00p 275.00p 299.00p 15162
14/03/2013 275.00p 322.60p 262.00p 290.00p 28783
13/03/2013 268.00p 275.00p 260.00p 275.00p 42052
12/03/2013 280.00p 284.00p 269.00p 270.00p 14291
11/03/2013 300.00p 302.00p 276.00p 276.00p 60360
08/03/2013 280.00p 291.50p 262.00p 291.50p 9173
07/03/2013 280.00p 300.00p 255.00p 275.00p 20362
06/03/2013 305.00p 305.00p 275.00p 275.00p 21700
05/03/2013 298.00p 340.00p 294.50p 300.00p 43229
04/03/2013 295.00p 340.00p 282.00p 300.00p 19254
01/03/2013 300.00p 320.00p 275.00p 292.50p 38332
28/02/2013 250.00p 315.00p 240.00p 290.00p 143154
27/02/2013 237.00p 260.00p 220.50p 240.00p 24750
26/02/2013 220.00p 230.00p 202.50p 220.50p 9455
25/02/2013 250.00p 265.00p 219.87p 227.50p 13357
22/02/2013 220.00p 241.00p 214.67p 230.00p 12850
21/02/2013 235.00p 251.78p 230.00p 237.50p 8792
20/02/2013 245.00p 245.00p 221.00p 235.00p 12922
19/02/2013 230.00p 239.50p 225.00p 229.50p 4404
18/02/2013 240.00p 241.60p 215.00p 235.00p 1634
15/02/2013 220.00p 242.50p 210.00p 235.00p 7470
14/02/2013 240.00p 245.00p 210.00p 235.00p 13042
13/02/2013 230.00p 250.00p 215.00p 242.50p 7043
12/02/2013 235.00p 260.00p 215.00p 215.00p 15491
11/02/2013 260.00p 260.00p 232.00p 254.50p 5495
08/02/2013 244.00p 262.50p 232.00p 253.50p 8143
07/02/2013 250.00p 265.00p 231.00p 255.00p 7768
06/02/2013 225.00p 235.00p 207.70p 220.00p 9822
05/02/2013 220.00p 239.40p 207.20p 215.00p 7712
04/02/2013 210.00p 225.00p 200.00p 225.00p 21850
01/02/2013 220.00p 229.50p 210.00p 217.50p 8887
31/01/2013 226.00p 232.00p 220.00p 225.50p 9200
30/01/2013 240.00p 240.00p 220.00p 226.50p 13750
29/01/2013 265.00p 287.00p 220.00p 220.00p 52977
28/01/2013 265.00p 272.50p 235.50p 245.00p 22829
25/01/2013 300.00p 300.00p 257.10p 272.50p 15175
24/01/2013 280.00p 280.00p 253.50p 280.00p 13684
23/01/2013 256.00p 277.00p 242.00p 267.00p 34176
22/01/2013 300.00p 300.00p 260.00p 287.50p 12814
21/01/2013 300.00p 330.00p 265.50p 279.50p 99866
18/01/2013 285.00p 315.00p 250.00p 275.00p 139628
17/01/2013 200.00p 300.00p 200.00p 257.50p 133327
16/01/2013 215.00p 215.00p 192.50p 200.00p 6571
15/01/2013 220.00p 230.00p 200.50p 222.50p 19171
14/01/2013 215.00p 219.90p 200.10p 215.00p 51305
11/01/2013 190.00p 219.00p 189.85p 215.00p 179378
10/01/2013 190.00p 195.00p 180.00p 187.50p 75421
09/01/2013 200.00p 200.00p 178.00p 187.50p 34428
08/01/2013 180.00p 189.62p 175.00p 186.50p 26704
07/01/2013 200.00p 200.00p 180.00p 185.00p 18570
04/01/2013 185.00p 200.00p 177.00p 187.50p 30397
03/01/2013 200.00p 204.94p 186.00p 192.50p 3878
02/01/2013 200.00p 200.00p 178.00p 185.00p 63502
31/12/2012 197.00p 202.00p 194.58p 200.00p 1453
28/12/2012 180.00p 198.00p 180.00p 187.50p 2159
27/12/2012 190.00p 204.00p 180.00p 187.50p 3790
24/12/2012 200.00p 204.70p 190.10p 197.50p 5505
21/12/2012 190.00p 201.80p 182.00p 185.00p 24191
20/12/2012 190.00p 219.10p 180.00p 184.50p 12140
19/12/2012 190.00p 210.00p 185.10p 187.50p 19416
18/12/2012 190.00p 209.90p 175.00p 185.00p 28686
17/12/2012 200.00p 218.50p 190.00p 192.50p 9022
14/12/2012 200.00p 219.90p 190.00p 195.00p 12623
13/12/2012 200.00p 212.50p 190.10p 212.50p 2315
12/12/2012 200.00p 205.00p 190.00p 197.50p 99164
11/12/2012 197.50p 199.90p 195.10p 197.50p 6246
10/12/2012 200.00p 204.90p 189.50p 200.00p 51594
07/12/2012 210.00p 210.00p 200.10p 205.00p 8200
06/12/2012 205.00p 210.70p 180.00p 200.00p 17122
05/12/2012 210.00p 213.80p 207.60p 212.50p 3878
04/12/2012 218.00p 219.90p 210.00p 212.00p 24606
03/12/2012 219.00p 220.00p 200.00p 200.00p 19212
30/11/2012 207.00p 216.00p 204.00p 216.00p 8528
29/11/2012 210.00p 220.00p 200.00p 215.00p 44363
28/11/2012 200.00p 217.50p 196.00p 212.50p 108347
27/11/2012 195.00p 218.56p 185.00p 210.00p 137141
26/11/2012 200.00p 209.40p 189.00p 195.00p 41336
23/11/2012 240.00p 240.00p 210.00p 212.50p 33951
22/11/2012 200.00p 240.00p 190.60p 232.50p 121867
21/11/2012 200.00p 222.00p 195.60p 197.50p 44789
20/11/2012 200.00p 205.00p 195.00p 197.50p 90445
19/11/2012 210.00p 245.00p 201.00p 203.00p 70701
16/11/2012 220.00p 220.00p 201.00p 205.00p 75314
15/11/2012 220.00p 237.00p 205.00p 207.00p 64521
14/11/2012 241.00p 266.25p 220.00p 230.00p 60043

*Close Price adjusted for both dividends and splits