ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/04/2011 576.01p 583.11p 566.08p 572.04p 9716
11/04/2011 586.93p 590.91p 578.00p 578.00p 3802
08/04/2011 595.87p 595.87p 573.03p 577.00p 22927
07/04/2011 576.01p 585.64p 568.06p 578.00p 3216
06/04/2011 578.99p 586.19p 569.06p 572.53p 5455
05/04/2011 574.02p 594.88p 568.06p 568.06p 11206
04/04/2011 585.94p 587.93p 576.01p 585.94p 11627
01/04/2011 566.08p 585.54p 565.50p 576.01p 7374
31/03/2011 576.01p 577.50p 567.57p 576.01p 5170
30/03/2011 566.08p 580.98p 536.28p 576.01p 14872
29/03/2011 566.67p 585.94p 566.67p 585.94p 1192
28/03/2011 595.87p 595.87p 566.08p 585.94p 4882
25/03/2011 575.02p 585.94p 560.12p 585.94p 15793
24/03/2011 575.02p 575.02p 563.89p 575.02p 9188
23/03/2011 546.22p 570.80p 541.25p 553.17p 4794
22/03/2011 565.09p 583.95p 549.15p 561.11p 8454
21/03/2011 541.25p 570.75p 541.25p 558.13p 7479
18/03/2011 546.22p 565.09p 537.28p 555.65p 4911
17/03/2011 546.22p 565.58p 533.31p 551.18p 6137
16/03/2011 556.15p 565.58p 536.28p 561.61p 6961
15/03/2011 546.22p 565.28p 536.28p 558.13p 10338
14/03/2011 569.06p 569.06p 556.15p 565.58p 11187
11/03/2011 558.13p 570.25p 556.15p 566.57p 4044
10/03/2011 561.11p 575.46p 556.15p 565.58p 1961
09/03/2011 585.05p 589.91p 572.04p 574.02p 2257
08/03/2011 586.44p 589.91p 578.00p 578.00p 1413
07/03/2011 585.94p 585.94p 571.04p 577.00p 1010
04/03/2011 556.15p 584.85p 556.15p 574.52p 9074
03/03/2011 566.08p 694.19p 547.79p 578.00p 29579
02/03/2011 571.04p 571.04p 556.15p 566.08p 5170
01/03/2011 580.98p 599.98p 571.04p 576.01p 8895
28/02/2011 594.88p 595.38p 575.51p 585.94p 4898
25/02/2011 566.08p 580.98p 559.72p 577.50p 4934
24/02/2011 546.22p 568.94p 541.55p 566.08p 15103
23/02/2011 547.21p 561.69p 543.24p 553.66p 21614
22/02/2011 571.04p 596.37p 556.15p 563.60p 27090
21/02/2011 595.87p 625.67p 571.04p 571.04p 13439
18/02/2011 606.40p 632.72p 606.40p 621.20p 6332
17/02/2011 605.80p 631.98p 595.87p 610.77p 12159
16/02/2011 625.67p 646.52p 595.87p 605.80p 15471
15/02/2011 627.75p 658.13p 621.69p 625.67p 9614
14/02/2011 647.61p 694.39p 646.30p 670.36p 18158
11/02/2011 655.46p 695.18p 650.49p 665.39p 22983
10/02/2011 659.43p 659.43p 619.26p 654.47p 7166
09/02/2011 621.69p 673.09p 601.23p 625.67p 40397
08/02/2011 648.51p 658.08p 635.60p 640.56p 14874
07/02/2011 670.36p 670.36p 622.88p 635.60p 21977
04/02/2011 655.46p 694.59p 633.56p 645.53p 15078
03/02/2011 715.05p 715.05p 660.42p 680.29p 46167
02/02/2011 710.08p 714.65p 692.49p 703.13p 7599
01/02/2011 710.08p 715.05p 696.44p 705.12p 23138
31/01/2011 734.91p 734.91p 680.98p 703.13p 15729
28/01/2011 695.18p 707.10p 675.62p 693.20p 12629
27/01/2011 680.29p 740.08p 677.31p 686.25p 13481
26/01/2011 695.18p 712.66p 678.91p 688.23p 13872
25/01/2011 695.18p 734.91p 685.25p 685.25p 16406
24/01/2011 693.20p 704.12p 680.78p 688.23p 8360
21/01/2011 685.25p 709.09p 675.32p 690.22p 55411
20/01/2011 675.32p 684.36p 664.47p 670.36p 63072
19/01/2011 645.53p 675.32p 645.53p 674.33p 53453
18/01/2011 660.42p 677.63p 650.49p 651.49p 19401
17/01/2011 645.53p 683.87p 645.53p 662.41p 7403
14/01/2011 655.46p 673.04p 636.59p 665.39p 16483
13/01/2011 653.47p 681.38p 645.53p 652.48p 10301
12/01/2011 665.39p 685.35p 645.43p 672.34p 16532
11/01/2011 665.39p 665.39p 647.51p 658.44p 10497
10/01/2011 660.42p 710.08p 640.56p 665.39p 19351
07/01/2011 629.64p 680.19p 616.03p 674.33p 50120
06/01/2011 645.53p 646.12p 618.71p 618.71p 13156
05/01/2011 625.67p 643.65p 610.77p 635.60p 25721
04/01/2011 645.53p 685.25p 639.57p 640.56p 18830
31/12/2010 650.49p 674.33p 640.56p 640.56p 19375
30/12/2010 655.46p 685.25p 648.51p 652.48p 19440
29/12/2010 719.02p 720.01p 645.53p 659.43p 25523
24/12/2010 670.36p 695.18p 656.45p 665.39p 10133
23/12/2010 660.42p 669.36p 645.03p 662.41p 36765
22/12/2010 655.46p 655.46p 635.60p 650.49p 18081
21/12/2010 620.70p 665.29p 617.72p 640.56p 114722
20/12/2010 615.73p 615.73p 591.90p 607.79p 23139
17/12/2010 620.70p 620.70p 602.82p 603.82p 24840
16/12/2010 605.80p 608.58p 591.90p 605.80p 27273
15/12/2010 603.82p 612.46p 590.91p 598.85p 17519
14/12/2010 610.77p 645.53p 596.67p 606.80p 55955
13/12/2010 645.53p 671.05p 566.08p 590.91p 126343
10/12/2010 655.46p 704.52p 646.52p 681.28p 3339
09/12/2010 680.29p 730.94p 655.46p 682.27p 8580
08/12/2010 720.01p 734.91p 663.40p 708.09p 7710
07/12/2010 743.85p 744.84p 687.74p 720.01p 10894
06/12/2010 695.18p 743.26p 689.72p 711.07p 5021
03/12/2010 680.29p 720.01p 680.29p 700.15p 3591
02/12/2010 695.18p 711.37p 659.43p 695.18p 7758
01/12/2010 690.22p 693.20p 650.49p 693.20p 5031
30/11/2010 665.39p 723.98p 646.52p 650.49p 5232
29/11/2010 695.18p 723.98p 655.46p 655.46p 9903
26/11/2010 770.66p 770.66p 672.34p 734.91p 7156
25/11/2010 742.85p 756.46p 695.18p 740.87p 5026
24/11/2010 680.29p 769.67p 676.31p 742.85p 8140
23/11/2010 739.87p 779.70p 671.35p 671.35p 11068
22/11/2010 768.67p 799.46p 734.91p 737.89p 23361
19/11/2010 719.02p 764.70p 696.38p 764.70p 21369
18/11/2010 883.88p 883.88p 686.25p 695.18p 54120
17/11/2010 794.50p 1,092.43p 794.50p 893.81p 202954
16/11/2010 516.42p 784.56p 500.53p 779.60p 167359
15/11/2010 456.84p 500.63p 456.84p 486.63p 2544
12/11/2010 481.66p 505.99p 456.84p 481.66p 4970
11/11/2010 506.49p 506.49p 452.47p 481.66p 391
10/11/2010 476.70p 508.28p 461.80p 479.68p 6764
09/11/2010 466.77p 486.63p 466.47p 483.65p 1366
08/11/2010 466.77p 487.62p 462.20p 481.66p 1223
05/11/2010 489.61p 495.07p 467.16p 485.64p 2486
04/11/2010 487.62p 496.56p 471.73p 489.61p 1609
03/11/2010 481.66p 487.62p 459.62p 487.62p 3976
02/11/2010 493.58p 501.72p 490.60p 490.60p 102
01/11/2010 493.58p 493.58p 481.86p 493.58p 1037
29/10/2010 494.57p 504.01p 481.96p 493.58p 12422
28/10/2010 506.49p 506.49p 486.83p 494.57p 4408
27/10/2010 506.49p 506.49p 467.16p 494.57p 1339
26/10/2010 466.77p 491.59p 466.77p 489.61p 1592
25/10/2010 471.73p 484.64p 471.73p 484.64p 2598
22/10/2010 496.56p 496.56p 476.70p 484.64p 9354
21/10/2010 496.56p 496.56p 486.63p 486.63p 725
20/10/2010 489.61p 496.36p 476.90p 486.63p 1336
19/10/2010 489.61p 491.50p 482.66p 489.61p 2446
18/10/2010 481.66p 496.41p 479.83p 489.61p 3930
15/10/2010 489.61p 496.41p 482.66p 489.61p 2022
14/10/2010 496.56p 496.56p 485.54p 489.61p 2746
13/10/2010 506.49p 510.08p 494.57p 498.55p 11593
12/10/2010 506.49p 511.31p 496.56p 501.53p 11539
11/10/2010 496.56p 536.28p 486.83p 509.47p 12076
08/10/2010 486.63p 502.52p 486.63p 486.63p 259
07/10/2010 496.56p 506.09p 470.34p 486.63p 1397
06/10/2010 491.59p 502.52p 466.77p 466.77p 2254
05/10/2010 481.66p 496.76p 472.43p 486.63p 2917
04/10/2010 481.66p 491.79p 461.30p 481.66p 3622
01/10/2010 481.66p 491.35p 467.46p 481.66p 2595
30/09/2010 486.63p 494.57p 475.24p 481.66p 3572
29/09/2010 486.63p 494.57p 476.70p 486.63p 3340
28/09/2010 496.56p 505.50p 466.77p 491.59p 2730
27/09/2010 496.56p 518.91p 496.56p 509.47p 2450
24/09/2010 491.59p 506.49p 491.59p 501.53p 10562
23/09/2010 501.53p 501.53p 491.59p 499.54p 358
22/09/2010 496.56p 504.50p 480.89p 501.53p 1837
21/09/2010 516.42p 537.58p 492.89p 504.50p 7614
20/09/2010 516.42p 536.28p 495.82p 521.39p 3364
17/09/2010 496.56p 496.56p 486.53p 491.59p 7260
16/09/2010 491.59p 519.40p 481.66p 501.53p 984
15/09/2010 516.42p 523.70p 491.69p 501.53p 1451
14/09/2010 491.59p 493.83p 476.70p 489.61p 6632
13/09/2010 491.59p 504.50p 491.59p 504.50p 229
10/09/2010 499.54p 499.54p 482.36p 491.59p 649
09/09/2010 496.56p 501.53p 496.56p 499.54p 3174
08/09/2010 496.56p 506.29p 487.32p 496.56p 11508
07/09/2010 506.49p 506.49p 489.61p 501.53p 1271
06/09/2010 506.49p 506.49p 485.44p 501.53p 6152
03/09/2010 506.49p 506.49p 497.45p 501.53p 4079
02/09/2010 496.56p 505.60p 496.56p 496.56p 2464
01/09/2010 506.49p 526.35p 496.56p 504.50p 2050
31/08/2010 521.39p 534.20p 507.51p 521.39p 835
27/08/2010 516.42p 534.89p 497.90p 509.47p 7281
26/08/2010 516.42p 534.60p 494.56p 521.39p 17582
25/08/2010 516.42p 516.42p 496.56p 506.49p 7197
24/08/2010 494.57p 509.72p 481.66p 501.53p 4854
23/08/2010 471.73p 516.42p 464.58p 494.57p 44290
20/08/2010 456.84p 466.77p 446.90p 459.81p 3008
19/08/2010 451.87p 451.87p 451.87p 451.87p 604
18/08/2010 451.87p 466.77p 451.87p 461.80p 399
17/08/2010 461.80p 461.80p 454.25p 461.80p 600
16/08/2010 456.84p 491.59p 433.99p 461.80p 5364
13/08/2010 474.71p 474.71p 458.92p 471.73p 212
12/08/2010 474.71p 474.71p 451.87p 474.71p 2168
11/08/2010 476.70p 476.70p 448.65p 474.71p 1349
10/08/2010 476.70p 485.73p 476.70p 476.70p 2017
09/08/2010 496.56p 496.56p 478.19p 486.63p 870
06/08/2010 476.70p 496.56p 476.70p 484.64p 3460
05/08/2010 491.59p 497.95p 469.35p 486.63p 8165
04/08/2010 481.66p 496.56p 464.38p 476.70p 2173
03/08/2010 489.61p 506.49p 456.84p 481.66p 6444
02/08/2010 489.61p 495.57p 469.35p 489.61p 791
30/07/2010 481.66p 502.52p 469.35p 489.61p 1338
29/07/2010 471.73p 511.71p 458.82p 481.66p 7149
28/07/2010 466.77p 490.60p 466.77p 481.66p 1642
27/07/2010 494.57p 496.56p 470.24p 481.66p 2044
26/07/2010 494.57p 517.56p 475.01p 494.57p 641
23/07/2010 491.59p 501.33p 491.59p 494.57p 629
22/07/2010 466.77p 496.56p 466.77p 491.59p 1101
21/07/2010 481.66p 513.29p 471.73p 476.70p 1718
20/07/2010 501.53p 504.50p 479.48p 504.50p 1335
19/07/2010 491.59p 501.53p 477.48p 501.53p 1375
16/07/2010 486.63p 517.22p 466.77p 484.64p 1943
15/07/2010 506.49p 519.90p 493.08p 506.49p 4262
14/07/2010 491.59p 520.15p 488.61p 506.49p 11601
13/07/2010 466.77p 495.57p 462.20p 481.66p 2357
12/07/2010 417.11p 476.70p 417.11p 466.77p 12404
09/07/2010 382.35p 396.50p 376.39p 395.26p 4425
08/07/2010 405.19p 407.18p 399.73p 407.18p 506
07/07/2010 397.25p 405.19p 394.77p 405.19p 3012
06/07/2010 387.32p 407.18p 377.39p 387.32p 6716
05/07/2010 422.08p 432.01p 382.35p 415.12p 16375
02/07/2010 446.90p 446.90p 422.08p 436.97p 10324
01/07/2010 412.14p 432.01p 392.88p 432.01p 2717

*Close Price adjusted for both dividends and splits