ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/01/2012 528.34p 528.34p 508.97p 521.39p 3796
27/01/2012 536.28p 536.28p 463.09p 519.90p 6775
26/01/2012 526.35p 526.35p 502.52p 519.40p 3602
25/01/2012 544.23p 556.15p 526.35p 531.32p 7385
24/01/2012 536.28p 552.97p 526.35p 546.22p 4591
23/01/2012 556.15p 556.15p 496.56p 537.28p 12647
20/01/2012 556.15p 565.38p 516.82p 542.24p 9701
19/01/2012 570.05p 585.14p 526.35p 561.11p 6292
18/01/2012 566.08p 579.49p 526.35p 526.35p 5740
17/01/2012 585.94p 614.74p 517.42p 561.11p 50356
16/01/2012 625.67p 625.67p 559.17p 580.98p 15186
13/01/2012 561.11p 610.77p 552.17p 580.98p 70232
12/01/2012 541.25p 561.11p 523.37p 553.66p 22423
11/01/2012 531.32p 544.23p 518.81p 533.80p 13404
10/01/2012 546.22p 546.22p 496.56p 541.25p 12643
09/01/2012 546.22p 566.08p 496.56p 521.39p 37480
06/01/2012 495.57p 495.57p 456.84p 486.63p 9199
05/01/2012 486.63p 496.56p 486.63p 486.63p 3301
04/01/2012 496.56p 505.46p 476.70p 491.59p 20459
03/01/2012 446.90p 507.98p 445.91p 484.15p 19662
30/12/2011 436.97p 446.90p 412.14p 439.46p 2985
29/12/2011 446.90p 446.90p 422.08p 434.49p 5849
28/12/2011 446.90p 446.90p 427.04p 436.97p 6644
23/12/2011 451.87p 493.58p 436.97p 446.90p 2127
22/12/2011 446.90p 446.90p 436.97p 441.94p 4216
21/12/2011 471.73p 471.73p 441.94p 444.42p 8722
20/12/2011 413.24p 456.84p 413.24p 436.97p 3983
19/12/2011 446.90p 481.66p 417.11p 481.66p 15910
16/12/2011 481.66p 516.42p 457.56p 476.70p 7708
15/12/2011 521.39p 566.08p 496.56p 501.53p 13550
14/12/2011 516.42p 556.15p 516.42p 538.77p 5051
13/12/2011 521.39p 562.85p 521.39p 538.77p 2499
12/12/2011 536.28p 575.02p 536.28p 551.18p 2133
09/12/2011 541.25p 595.08p 541.25p 553.66p 4035
08/12/2011 521.39p 579.73p 521.39p 561.11p 17711
07/12/2011 512.95p 512.95p 475.11p 501.53p 542
06/12/2011 496.56p 521.39p 486.63p 496.56p 10579
05/12/2011 481.66p 519.60p 466.77p 496.56p 20118
02/12/2011 506.49p 521.08p 436.97p 516.42p 14879
01/12/2011 486.63p 533.55p 461.80p 486.63p 4185
30/11/2011 491.59p 523.87p 446.90p 474.21p 5052
29/11/2011 486.63p 526.34p 481.66p 501.53p 7517
28/11/2011 556.15p 589.91p 446.90p 506.49p 20509
25/11/2011 546.22p 580.98p 536.88p 566.08p 16558
24/11/2011 576.01p 592.30p 550.88p 566.08p 8723
23/11/2011 516.42p 619.80p 504.50p 573.53p 28681
22/11/2011 566.08p 580.98p 512.06p 523.87p 12193
21/11/2011 585.94p 595.87p 534.79p 576.01p 16562
18/11/2011 595.87p 618.47p 546.22p 588.42p 39478
17/11/2011 476.70p 645.53p 456.84p 615.73p 104034
16/11/2011 456.84p 476.70p 448.89p 476.70p 13541
15/11/2011 476.70p 479.68p 439.95p 449.39p 16237
14/11/2011 466.77p 466.77p 427.04p 456.84p 19355
11/11/2011 436.97p 461.80p 436.97p 461.80p 2408
10/11/2011 436.97p 456.84p 427.04p 444.42p 16600
09/11/2011 446.90p 486.63p 429.03p 446.90p 13239
08/11/2011 446.90p 446.90p 427.04p 434.49p 1620
07/11/2011 446.90p 446.90p 427.04p 434.49p 2367
04/11/2011 446.90p 446.90p 387.32p 434.49p 13937
03/11/2011 387.32p 419.59p 387.32p 419.59p 5202
02/11/2011 387.32p 404.69p 387.32p 397.25p 3790
01/11/2011 441.94p 446.90p 379.27p 417.11p 10129
31/10/2011 432.01p 461.80p 432.01p 451.87p 30550
28/10/2011 496.56p 496.56p 384.79p 427.04p 37797
27/10/2011 409.17p 446.90p 377.39p 422.08p 229064
26/10/2011 367.45p 382.85p 367.45p 377.39p 279113
25/10/2011 357.52p 357.52p 327.73p 347.59p 10420
24/10/2011 337.66p 362.49p 308.86p 337.66p 3252
21/10/2011 337.66p 347.59p 303.37p 325.25p 4224
20/10/2011 332.70p 353.55p 317.80p 327.73p 14652
19/10/2011 352.56p 369.32p 340.14p 340.14p 6795
18/10/2011 341.88p 347.59p 341.63p 345.11p 1586
17/10/2011 347.59p 382.55p 323.46p 340.14p 4127
14/10/2011 357.52p 360.49p 350.07p 355.04p 3959
13/10/2011 347.59p 357.52p 325.00p 357.52p 7610
12/10/2011 357.52p 364.87p 352.06p 355.04p 2870
11/10/2011 377.39p 377.39p 362.49p 362.49p 1405
10/10/2011 377.39p 377.39p 347.59p 360.01p 10369
07/10/2011 357.52p 364.97p 347.59p 362.49p 6517
06/10/2011 342.63p 361.98p 342.63p 352.56p 3239
05/10/2011 347.59p 360.05p 317.80p 350.07p 5041
04/10/2011 347.59p 382.35p 296.49p 340.14p 11687
03/10/2011 387.32p 388.81p 347.59p 347.59p 12310
30/09/2011 397.25p 407.18p 382.35p 389.80p 7165
29/09/2011 397.25p 417.11p 397.25p 417.11p 1217
28/09/2011 397.25p 417.11p 392.28p 409.66p 11525
27/09/2011 417.11p 427.04p 403.21p 422.08p 13504
26/09/2011 430.02p 436.97p 430.02p 436.97p 518
23/09/2011 436.97p 456.23p 406.29p 436.97p 9051
22/09/2011 444.92p 466.00p 418.07p 441.94p 3151
21/09/2011 436.97p 445.05p 412.38p 434.49p 7215
20/09/2011 456.84p 456.84p 436.97p 446.90p 5533
19/09/2011 466.77p 466.77p 432.01p 446.90p 2669
16/09/2011 456.84p 456.84p 428.93p 436.97p 2517
15/09/2011 427.04p 445.71p 427.04p 439.46p 9224
14/09/2011 436.97p 466.77p 431.01p 432.01p 4490
13/09/2011 446.90p 461.60p 407.18p 445.41p 16936
12/09/2011 446.90p 461.80p 407.18p 427.04p 14629
09/09/2011 427.04p 461.80p 423.07p 461.80p 2152
08/09/2011 463.79p 463.79p 418.30p 434.49p 2915
07/09/2011 461.80p 465.97p 421.45p 451.87p 4781
06/09/2011 461.80p 466.77p 436.97p 451.87p 1211
05/09/2011 446.90p 476.70p 428.43p 461.80p 3323
02/09/2011 466.77p 481.66p 436.85p 481.66p 1338
01/09/2011 486.63p 489.04p 446.90p 466.77p 28703
31/08/2011 446.90p 456.84p 436.97p 456.84p 6775
30/08/2011 451.87p 472.97p 451.87p 469.25p 2105
26/08/2011 446.90p 469.15p 446.90p 464.28p 6519
25/08/2011 417.11p 479.38p 417.11p 456.84p 34702
24/08/2011 427.04p 432.01p 414.23p 427.04p 8625
23/08/2011 446.90p 456.84p 417.11p 432.01p 2975
22/08/2011 417.11p 456.84p 417.11p 436.97p 3498
19/08/2011 427.04p 436.97p 413.14p 436.97p 1099
18/08/2011 427.04p 441.94p 413.14p 432.01p 3209
17/08/2011 441.74p 441.74p 432.21p 436.97p 1238
16/08/2011 436.97p 446.90p 428.53p 439.46p 1494
15/08/2011 441.24p 441.24p 418.10p 439.46p 2185
12/08/2011 440.65p 454.35p 428.53p 454.35p 619
11/08/2011 407.18p 432.01p 397.45p 428.53p 9139
10/08/2011 412.14p 436.97p 397.25p 432.01p 6815
09/08/2011 427.04p 438.96p 397.25p 432.01p 7131
08/08/2011 432.01p 449.88p 414.88p 441.94p 6657
05/08/2011 446.90p 474.21p 397.25p 444.42p 21261
04/08/2011 486.63p 506.49p 453.64p 474.21p 17885
03/08/2011 496.56p 506.49p 488.71p 506.49p 2848
02/08/2011 486.63p 506.49p 486.63p 501.53p 595
01/08/2011 488.61p 499.04p 486.63p 499.04p 4008
29/07/2011 496.56p 498.55p 488.71p 494.08p 645
28/07/2011 496.56p 499.04p 496.56p 499.04p 577
27/07/2011 502.52p 504.50p 488.71p 501.53p 3411
26/07/2011 485.83p 499.04p 485.83p 499.04p 1704
25/07/2011 516.42p 516.42p 471.83p 499.04p 4840
22/07/2011 476.70p 491.59p 465.87p 491.59p 5827
21/07/2011 486.63p 496.56p 446.90p 496.56p 34044
20/07/2011 496.56p 516.42p 483.65p 499.04p 3123
19/07/2011 487.62p 501.53p 487.62p 501.53p 3000
18/07/2011 516.42p 516.42p 482.66p 501.53p 3124
15/07/2011 521.39p 526.35p 482.66p 501.53p 3512
14/07/2011 486.63p 498.74p 472.73p 484.15p 5943
13/07/2011 486.63p 504.01p 486.63p 504.01p 3211
12/07/2011 486.63p 511.85p 472.73p 501.53p 17754
11/07/2011 496.56p 504.11p 493.58p 493.58p 27647
08/07/2011 496.56p 511.46p 491.59p 499.54p 7971
07/07/2011 496.56p 504.83p 491.59p 491.59p 9313
06/07/2011 498.55p 501.53p 493.58p 499.04p 43224
05/07/2011 496.56p 521.39p 481.17p 496.56p 20867
04/07/2011 491.59p 499.87p 480.67p 496.56p 6424
01/07/2011 476.70p 499.04p 451.87p 499.04p 5448
30/06/2011 461.80p 489.61p 461.80p 476.70p 5666
29/06/2011 491.59p 494.47p 446.90p 474.21p 3374
28/06/2011 473.62p 491.59p 473.62p 491.59p 40
27/06/2011 476.70p 496.56p 476.70p 496.56p 1120
24/06/2011 486.63p 506.49p 478.58p 484.15p 4629
23/06/2011 491.59p 510.46p 448.49p 499.04p 4736
22/06/2011 497.95p 497.95p 482.66p 491.59p 999
21/06/2011 511.46p 511.46p 486.63p 486.63p 5416
20/06/2011 516.42p 516.42p 500.14p 506.49p 1730
17/06/2011 506.49p 520.79p 501.82p 511.46p 8338
16/06/2011 516.42p 521.19p 487.62p 506.49p 7776
15/06/2011 504.60p 511.16p 502.52p 506.49p 6747
14/06/2011 496.56p 521.39p 496.56p 504.01p 4824
13/06/2011 496.56p 506.79p 485.64p 503.02p 407
10/06/2011 506.49p 514.93p 486.63p 491.59p 11638
09/06/2011 496.56p 508.78p 496.56p 501.53p 13213
08/06/2011 496.56p 518.41p 494.24p 496.56p 25693
07/06/2011 486.63p 496.26p 475.15p 489.11p 10951
06/06/2011 475.65p 484.30p 475.65p 480.17p 1010
03/06/2011 476.70p 496.16p 476.70p 481.66p 1482
02/06/2011 486.63p 492.59p 476.70p 486.63p 1369
01/06/2011 496.56p 496.56p 481.66p 490.60p 3437
31/05/2011 491.59p 496.28p 482.93p 489.61p 12887
27/05/2011 481.66p 491.40p 457.43p 486.63p 10279
26/05/2011 476.70p 491.59p 448.49p 481.66p 9172
25/05/2011 481.66p 488.12p 479.68p 488.12p 1466
24/05/2011 483.65p 490.10p 483.65p 490.10p 1430
23/05/2011 493.58p 493.58p 483.65p 490.10p 9662
20/05/2011 501.53p 518.91p 476.70p 490.10p 10624
19/05/2011 501.53p 535.59p 496.56p 518.91p 3415
18/05/2011 501.53p 516.42p 501.53p 516.42p 193
17/05/2011 511.46p 523.57p 496.56p 516.42p 7361
16/05/2011 521.39p 526.35p 496.56p 523.87p 2984
13/05/2011 521.39p 532.56p 511.46p 528.84p 7602
12/05/2011 529.03p 533.80p 529.03p 533.80p 524
11/05/2011 526.35p 533.80p 519.40p 528.84p 3877
10/05/2011 519.70p 531.32p 519.70p 531.32p 2633
09/05/2011 541.00p 541.75p 520.89p 531.32p 1667
06/05/2011 513.44p 540.26p 513.44p 526.35p 4624
05/05/2011 521.39p 529.63p 502.04p 522.88p 19304
04/05/2011 545.22p 545.22p 521.39p 533.80p 2329
03/05/2011 526.35p 538.47p 525.24p 529.33p 5576
28/04/2011 536.28p 551.18p 521.39p 535.79p 18795
27/04/2011 556.15p 571.62p 546.22p 561.11p 6070
26/04/2011 546.22p 590.91p 532.01p 568.06p 2715
21/04/2011 561.11p 572.04p 551.78p 572.04p 25586
20/04/2011 551.18p 568.56p 551.18p 568.56p 21233
19/04/2011 561.11p 571.04p 549.20p 563.10p 4294
18/04/2011 561.11p 588.82p 561.11p 567.07p 5658
15/04/2011 580.98p 595.87p 561.71p 568.56p 28040
14/04/2011 563.94p 575.02p 562.60p 575.02p 3026
13/04/2011 585.94p 585.94p 562.60p 566.08p 3220

*Close Price adjusted for both dividends and splits