ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2012 250.00p 270.00p 240.00p 247.50p 17230
12/11/2012 290.00p 290.00p 251.00p 262.50p 8576
09/11/2012 285.00p 285.00p 270.00p 282.50p 4368
08/11/2012 288.00p 310.00p 262.50p 262.50p 25525
07/11/2012 300.00p 300.00p 275.00p 277.50p 19347
06/11/2012 310.00p 338.00p 288.50p 288.50p 6679
05/11/2012 325.00p 340.00p 277.96p 310.00p 4977
02/11/2012 277.50p 320.00p 277.50p 290.00p 7560
01/11/2012 276.48p 295.00p 276.48p 288.50p 4619
31/10/2012 325.00p 325.00p 276.00p 295.00p 15785
30/10/2012 319.60p 319.60p 300.00p 307.50p 2369
29/10/2012 305.00p 319.70p 300.20p 302.50p 4308
26/10/2012 310.00p 314.50p 305.10p 310.00p 5531
25/10/2012 315.00p 319.90p 305.00p 310.00p 3255
24/10/2012 320.00p 320.00p 316.00p 320.00p 2678
23/10/2012 320.00p 325.00p 310.00p 317.50p 16138
22/10/2012 305.00p 340.00p 305.00p 316.50p 12330
19/10/2012 320.00p 337.50p 309.32p 337.50p 13868
18/10/2012 320.00p 345.00p 305.00p 320.00p 34725
17/10/2012 330.00p 348.00p 282.00p 325.00p 51510
16/10/2012 320.00p 328.90p 300.00p 310.00p 6963
15/10/2012 320.00p 336.00p 300.00p 310.00p 8665
12/10/2012 318.00p 330.00p 300.00p 315.00p 4781
11/10/2012 325.00p 330.00p 305.00p 310.00p 10911
10/10/2012 310.00p 320.00p 300.00p 312.50p 15207
09/10/2012 315.00p 319.00p 312.00p 315.00p 2128
08/10/2012 320.00p 320.00p 312.00p 317.50p 7140
05/10/2012 317.80p 317.80p 310.00p 312.50p 8151
04/10/2012 315.00p 318.00p 310.00p 315.00p 11672
03/10/2012 320.00p 325.00p 310.00p 315.00p 32184
02/10/2012 319.00p 339.40p 310.00p 313.50p 10625
01/10/2012 320.00p 320.00p 318.00p 319.00p 28577
28/09/2012 340.00p 355.00p 312.00p 325.00p 19464
27/09/2012 315.00p 317.80p 310.00p 315.00p 5555
26/09/2012 320.00p 332.00p 315.20p 322.50p 6642
25/09/2012 320.00p 320.00p 310.00p 317.50p 4561
24/09/2012 320.00p 320.00p 313.00p 319.00p 5502
21/09/2012 320.00p 320.00p 312.51p 317.50p 3751
20/09/2012 320.00p 327.50p 315.00p 327.50p 9563
19/09/2012 320.00p 340.00p 318.00p 329.00p 26183
18/09/2012 340.00p 340.00p 315.20p 332.50p 60163
17/09/2012 320.00p 329.00p 310.00p 320.00p 1931
14/09/2012 350.00p 350.00p 325.00p 327.50p 7075
13/09/2012 330.00p 330.00p 323.00p 326.50p 11614
12/09/2012 340.00p 351.00p 325.00p 330.00p 6596
11/09/2012 350.00p 361.00p 325.00p 330.00p 32475
10/09/2012 340.00p 365.79p 320.00p 322.50p 10679
07/09/2012 350.00p 354.00p 316.00p 335.00p 5502
06/09/2012 335.00p 335.00p 315.00p 325.00p 2067
05/09/2012 318.00p 321.80p 312.00p 320.00p 7793
04/09/2012 325.00p 345.00p 320.00p 320.00p 6635
03/09/2012 315.00p 320.00p 313.50p 317.50p 2541
31/08/2012 310.00p 327.99p 300.00p 322.50p 16229
30/08/2012 320.00p 329.00p 300.00p 307.50p 5301
29/08/2012 325.00p 335.00p 300.00p 315.00p 7240
28/08/2012 320.00p 325.00p 300.00p 312.50p 10029
24/08/2012 320.00p 328.00p 320.00p 325.00p 8027
23/08/2012 338.00p 338.00p 325.00p 325.00p 8503
22/08/2012 338.00p 338.00p 300.00p 315.00p 7236
21/08/2012 335.00p 357.00p 320.00p 330.00p 9902
20/08/2012 335.00p 355.00p 320.00p 338.00p 11374
17/08/2012 335.00p 360.00p 324.00p 335.00p 6944
16/08/2012 342.00p 347.50p 325.00p 337.50p 5406
15/08/2012 335.00p 349.00p 331.00p 342.50p 5681
14/08/2012 350.00p 406.07p 330.00p 347.50p 48025
13/08/2012 300.00p 322.00p 291.00p 322.00p 2209
10/08/2012 325.00p 325.00p 307.50p 312.50p 5997
09/08/2012 312.00p 337.00p 306.75p 312.50p 8425
08/08/2012 315.00p 315.00p 305.00p 310.00p 5216
07/08/2012 315.00p 315.00p 301.00p 310.00p 15923
06/08/2012 320.00p 347.90p 306.00p 317.50p 4279
03/08/2012 302.00p 320.00p 301.00p 312.50p 12644
02/08/2012 310.00p 320.00p 302.00p 312.50p 6547
01/08/2012 335.00p 337.50p 300.00p 305.00p 5121
31/07/2012 325.00p 342.50p 307.00p 325.00p 4428
30/07/2012 341.25p 350.00p 327.50p 337.50p 2913
27/07/2012 305.00p 340.00p 305.00p 330.00p 5166
26/07/2012 340.00p 341.25p 315.00p 332.50p 665
25/07/2012 340.00p 347.80p 308.20p 340.00p 7894
24/07/2012 350.00p 350.00p 347.60p 350.00p 8803
23/07/2012 360.00p 369.30p 349.00p 352.00p 1271
20/07/2012 360.00p 373.40p 351.00p 365.00p 2641
19/07/2012 360.00p 362.80p 350.50p 357.50p 2199
18/07/2012 360.00p 361.20p 340.00p 356.00p 4340
17/07/2012 360.00p 360.00p 348.00p 359.00p 1557
16/07/2012 350.00p 370.00p 340.00p 353.50p 3608
13/07/2012 355.00p 371.00p 351.50p 365.00p 1070
12/07/2012 380.00p 380.00p 342.00p 365.00p 3650
11/07/2012 360.00p 378.00p 340.00p 352.50p 7089
10/07/2012 360.00p 388.00p 360.00p 372.50p 383
09/07/2012 350.00p 377.50p 347.00p 377.50p 3861
06/07/2012 375.00p 375.00p 350.00p 375.00p 4318
05/07/2012 370.00p 375.00p 349.50p 375.00p 2268
04/07/2012 362.00p 362.00p 340.00p 346.50p 7615
03/07/2012 390.00p 390.00p 326.60p 360.00p 11810
02/07/2012 376.00p 380.70p 348.00p 362.50p 19423
29/06/2012 395.00p 405.20p 365.00p 380.00p 8771
28/06/2012 420.00p 420.00p 385.00p 385.00p 29722
27/06/2012 400.00p 428.00p 386.00p 415.00p 3005
26/06/2012 400.00p 400.40p 380.00p 397.50p 6791
25/06/2012 440.00p 440.00p 400.00p 412.50p 7683
22/06/2012 410.00p 443.00p 391.20p 425.00p 22909
21/06/2012 355.00p 440.00p 343.70p 430.00p 22540
20/06/2012 350.00p 375.00p 340.00p 349.50p 49608
19/06/2012 350.00p 360.00p 345.00p 345.00p 33996
18/06/2012 360.00p 370.00p 325.00p 354.50p 10887
15/06/2012 380.00p 400.00p 328.60p 347.50p 16332
14/06/2012 400.00p 436.51p 359.50p 359.50p 35194
13/06/2012 380.00p 386.00p 356.00p 365.00p 10054
12/06/2012 350.00p 380.00p 343.00p 361.50p 1416
11/06/2012 350.00p 390.00p 342.00p 370.00p 3786
08/06/2012 335.00p 372.00p 330.00p 347.50p 4674
07/06/2012 350.00p 385.00p 350.00p 360.00p 2512
06/06/2012 390.00p 407.60p 370.00p 377.50p 3049
01/06/2012 360.00p 390.99p 335.00p 347.50p 10021
31/05/2012 350.00p 360.00p 344.00p 360.00p 241
30/05/2012 360.00p 360.00p 335.00p 337.50p 4126
29/05/2012 360.00p 360.00p 325.00p 355.00p 2876
28/05/2012 335.00p 350.00p 326.50p 337.50p 4508
25/05/2012 306.00p 349.60p 306.00p 332.50p 2362
24/05/2012 325.00p 365.84p 310.00p 335.00p 16142
23/05/2012 330.00p 355.00p 325.00p 337.50p 5585
22/05/2012 341.00p 385.00p 340.00p 355.00p 4057
21/05/2012 385.00p 385.00p 348.15p 350.00p 6053
18/05/2012 340.00p 350.00p 330.00p 337.50p 3833
17/05/2012 350.00p 370.00p 325.00p 330.00p 7299
16/05/2012 365.00p 390.00p 330.00p 345.00p 6113
15/05/2012 340.00p 370.00p 335.00p 340.00p 8631
14/05/2012 350.00p 370.00p 329.50p 347.50p 6040
11/05/2012 362.00p 375.00p 360.00p 360.00p 4512
10/05/2012 380.00p 386.60p 366.20p 370.00p 3522
09/05/2012 380.00p 380.00p 362.00p 362.00p 10398
08/05/2012 390.00p 398.40p 350.00p 350.00p 6999
04/05/2012 390.00p 390.00p 362.00p 375.00p 6254
03/05/2012 370.00p 400.00p 364.00p 375.00p 10770
02/05/2012 380.00p 382.50p 365.00p 382.50p 21245
01/05/2012 392.00p 410.00p 375.00p 380.00p 28243
30/04/2012 410.00p 415.00p 380.00p 387.50p 7317
27/04/2012 399.00p 410.00p 375.00p 400.00p 14715
26/04/2012 410.00p 427.60p 395.00p 399.00p 5677
25/04/2012 400.00p 423.00p 400.00p 410.00p 4521
24/04/2012 400.00p 410.00p 395.50p 398.50p 12885
23/04/2012 395.00p 430.00p 395.00p 396.00p 22352
20/04/2012 402.00p 433.44p 401.40p 410.50p 29102
19/04/2012 403.00p 416.50p 400.00p 408.50p 17304
18/04/2012 410.00p 435.61p 400.00p 405.00p 1734
17/04/2012 410.00p 410.00p 400.00p 407.50p 2573
16/04/2012 405.00p 425.00p 398.80p 400.50p 12136
13/04/2012 410.00p 425.00p 400.00p 407.00p 6415
12/04/2012 420.00p 424.50p 397.14p 414.00p 16890
11/04/2012 422.08p 446.90p 413.63p 418.10p 39293
10/04/2012 417.11p 446.90p 414.13p 419.59p 21600
05/04/2012 417.11p 446.90p 407.18p 412.14p 9924
04/04/2012 417.11p 446.90p 408.17p 432.01p 23210
03/04/2012 496.56p 506.49p 400.69p 422.08p 50102
02/04/2012 501.53p 518.41p 481.66p 504.01p 4473
30/03/2012 526.35p 526.35p 496.56p 501.53p 5273
29/03/2012 496.56p 514.44p 486.63p 496.56p 7435
28/03/2012 501.53p 538.27p 482.66p 499.04p 18579
27/03/2012 546.22p 551.18p 491.59p 491.59p 16060
26/03/2012 526.35p 551.93p 494.08p 521.39p 4160
23/03/2012 531.32p 546.22p 471.73p 508.97p 8457
22/03/2012 516.42p 565.98p 506.49p 536.28p 61497
21/03/2012 514.44p 535.29p 497.75p 501.53p 20180
20/03/2012 556.15p 556.15p 498.55p 511.46p 18642
19/03/2012 556.15p 570.18p 514.83p 546.22p 14193
16/03/2012 576.01p 604.11p 521.39p 555.15p 3626
15/03/2012 585.94p 585.94p 561.11p 566.08p 6868
14/03/2012 568.06p 595.87p 529.83p 571.04p 6364
13/03/2012 585.94p 585.94p 556.15p 576.01p 6278
12/03/2012 605.80p 605.80p 547.01p 576.01p 4553
09/03/2012 566.67p 585.94p 556.15p 576.01p 7131
08/03/2012 595.87p 595.87p 541.25p 571.04p 12308
07/03/2012 602.33p 602.33p 546.81p 561.11p 2513
06/03/2012 576.01p 599.84p 573.03p 573.53p 2569
05/03/2012 595.87p 605.80p 561.11p 577.50p 13734
02/03/2012 556.15p 585.94p 556.15p 576.01p 7814
01/03/2012 566.08p 600.84p 556.15p 580.98p 8950
29/02/2012 561.11p 614.94p 524.37p 571.04p 42337
28/02/2012 488.61p 556.15p 482.66p 528.84p 15630
27/02/2012 536.28p 536.28p 482.66p 502.52p 2688
24/02/2012 488.61p 520.99p 475.70p 489.11p 1679
23/02/2012 486.63p 496.56p 466.77p 494.08p 8194
22/02/2012 496.56p 526.35p 493.28p 494.57p 6482
21/02/2012 532.31p 532.31p 496.56p 516.42p 3073
20/02/2012 536.28p 536.28p 476.70p 516.42p 6485
17/02/2012 526.35p 532.40p 481.66p 516.42p 2307
16/02/2012 506.49p 521.98p 506.49p 521.39p 2123
15/02/2012 521.39p 557.74p 471.73p 526.35p 5589
14/02/2012 493.68p 498.55p 490.60p 498.55p 228
13/02/2012 488.61p 511.36p 476.70p 504.01p 22299
10/02/2012 506.49p 514.44p 488.61p 501.53p 7534
09/02/2012 486.63p 511.46p 481.66p 506.49p 5897
08/02/2012 511.46p 511.46p 455.98p 491.59p 6739
07/02/2012 504.50p 526.35p 496.56p 506.49p 3615
06/02/2012 496.56p 531.62p 496.56p 517.42p 3668
03/02/2012 511.46p 531.32p 496.56p 521.39p 3351
02/02/2012 511.46p 515.43p 481.66p 491.59p 9121
01/02/2012 528.34p 536.28p 516.42p 519.40p 3315
31/01/2012 516.42p 518.51p 504.50p 517.42p 1742

*Close Price adjusted for both dividends and splits