ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/11/2023 5.10p 5.20p 4.65p 4.85p 41950
09/11/2023 5.35p 5.35p 4.70p 5.10p 160798
08/11/2023 5.35p 5.70p 5.20p 5.35p 203815
07/11/2023 5.35p 5.35p 5.20p 5.35p 3782
06/11/2023 5.35p 5.35p 5.20p 5.35p 561
03/11/2023 5.35p 5.44p 5.21p 5.35p 1686
02/11/2023 5.25p 5.50p 5.00p 5.35p 222240
01/11/2023 5.25p 5.25p 5.00p 5.25p 17062
31/10/2023 5.25p 5.25p 5.01p 5.25p 51518
30/10/2023 5.25p 5.25p 4.74p 5.25p 11421
27/10/2023 5.25p 5.25p 5.00p 5.25p 8649
26/10/2023 5.25p 5.35p 5.02p 5.25p 23839
25/10/2023 5.15p 5.28p 5.00p 5.25p 22755
24/10/2023 5.50p 5.50p 5.00p 5.15p 220804
23/10/2023 5.85p 5.85p 5.50p 5.50p 143725
20/10/2023 5.85p 6.00p 5.70p 5.85p 75401
19/10/2023 5.85p 5.85p 5.70p 5.85p 933
18/10/2023 5.85p 5.85p 5.65p 5.85p 10916
17/10/2023 5.85p 6.00p 5.85p 5.85p 16
16/10/2023 6.10p 6.50p 5.76p 5.85p 7157
13/10/2023 6.10p 6.30p 6.10p 6.10p 0
12/10/2023 6.10p 6.10p 5.85p 6.10p 1685
11/10/2023 6.10p 6.10p 5.80p 6.10p 21107
10/10/2023 6.10p 6.10p 5.72p 6.10p 59239
09/10/2023 6.10p 6.10p 5.72p 5.80p 40191
06/10/2023 6.10p 6.50p 5.72p 6.50p 4639
05/10/2023 6.10p 6.10p 5.72p 6.10p 4527
04/10/2023 5.85p 6.10p 5.71p 6.10p 176980
03/10/2023 6.25p 6.50p 5.73p 5.85p 100041
02/10/2023 6.25p 6.25p 6.08p 6.25p 151074
29/09/2023 5.85p 6.35p 5.75p 6.25p 158947
28/09/2023 5.75p 6.00p 5.73p 5.85p 174542
27/09/2023 6.75p 7.00p 5.60p 5.75p 333375
26/09/2023 7.00p 7.00p 6.56p 6.75p 165044
25/09/2023 7.00p 7.18p 7.00p 7.00p 8473
22/09/2023 7.00p 7.20p 6.50p 7.00p 73795
21/09/2023 7.00p 7.30p 6.63p 7.00p 7886
20/09/2023 7.00p 7.00p 6.59p 7.00p 161542
19/09/2023 7.25p 7.50p 6.74p 7.00p 58335
18/09/2023 7.25p 7.50p 7.00p 7.25p 197244
15/09/2023 7.75p 7.75p 7.05p 7.25p 80228
14/09/2023 7.75p 7.85p 7.50p 7.75p 13589
13/09/2023 7.75p 7.75p 7.50p 7.75p 2088
12/09/2023 7.75p 7.75p 7.50p 7.75p 111722
11/09/2023 7.75p 8.00p 7.53p 7.75p 475439
08/09/2023 8.25p 8.50p 7.65p 7.75p 207409
07/09/2023 8.75p 8.75p 8.00p 8.25p 30587
06/09/2023 8.75p 9.00p 8.50p 8.75p 77705
05/09/2023 8.75p 9.00p 8.51p 8.75p 7570
04/09/2023 9.25p 9.33p 8.50p 8.75p 324313
01/09/2023 9.25p 9.35p 9.01p 9.25p 68007
31/08/2023 9.25p 9.25p 9.00p 9.25p 56011
30/08/2023 9.50p 9.50p 8.94p 9.25p 108301
29/08/2023 9.75p 9.75p 9.02p 9.50p 62259
25/08/2023 9.75p 9.75p 9.51p 9.75p 92793
24/08/2023 9.75p 9.85p 9.50p 9.75p 41570
23/08/2023 9.75p 9.78p 9.50p 9.75p 37934
22/08/2023 9.75p 9.75p 9.55p 9.75p 15411
21/08/2023 9.75p 9.90p 9.65p 9.75p 198345
18/08/2023 9.75p 10.00p 9.50p 9.75p 139511
17/08/2023 9.75p 9.80p 9.50p 9.75p 82831
16/08/2023 9.75p 9.75p 9.65p 9.75p 17821
15/08/2023 9.75p 9.75p 9.71p 9.75p 92
14/08/2023 9.75p 10.00p 9.50p 9.75p 102011
11/08/2023 10.00p 10.00p 9.70p 9.75p 41109
10/08/2023 10.00p 10.15p 9.67p 10.00p 31697
09/08/2023 10.00p 10.50p 9.67p 10.00p 5181
08/08/2023 10.00p 10.50p 9.50p 10.00p 22042
07/08/2023 10.00p 10.45p 9.50p 10.00p 414456
04/08/2023 10.00p 10.26p 9.81p 10.00p 74361
03/08/2023 9.75p 10.20p 9.70p 10.00p 377760
02/08/2023 10.25p 10.50p 9.51p 10.20p 342350
01/08/2023 9.00p 10.80p 9.00p 10.25p 895047
31/07/2023 8.75p 9.50p 8.55p 8.80p 205106
28/07/2023 8.75p 8.80p 8.51p 8.75p 17274
27/07/2023 8.75p 8.75p 8.50p 8.75p 16390
26/07/2023 8.75p 8.75p 8.50p 8.75p 25000
25/07/2023 8.75p 9.00p 8.75p 8.75p 22388
24/07/2023 8.75p 8.89p 8.51p 8.75p 29066
21/07/2023 9.00p 9.10p 8.52p 8.75p 221418
20/07/2023 9.25p 9.50p 8.60p 9.00p 141641
19/07/2023 9.25p 9.34p 9.06p 9.25p 28695
18/07/2023 9.25p 9.30p 9.01p 9.25p 258039
17/07/2023 9.20p 9.49p 9.06p 9.25p 143726
14/07/2023 9.05p 9.34p 8.90p 9.20p 72156
13/07/2023 9.20p 9.39p 8.82p 9.05p 134878
12/07/2023 8.95p 9.39p 8.65p 9.20p 152854
11/07/2023 8.95p 8.95p 8.77p 8.95p 134097
10/07/2023 8.75p 9.00p 8.50p 8.95p 104116
07/07/2023 8.75p 8.75p 8.51p 8.75p 105853
06/07/2023 8.75p 8.88p 8.52p 8.75p 13773
05/07/2023 8.75p 8.75p 8.55p 8.75p 15857
04/07/2023 8.75p 8.95p 8.34p 8.75p 6796
03/07/2023 8.90p 8.99p 8.64p 8.75p 55396
30/06/2023 8.90p 8.99p 8.90p 8.90p 15
29/06/2023 8.90p 9.00p 8.80p 8.90p 20218
28/06/2023 8.90p 9.00p 8.80p 8.90p 8544
27/06/2023 9.15p 9.15p 8.82p 8.90p 357672
26/06/2023 9.25p 9.50p 9.00p 9.25p 15566
23/06/2023 9.25p 9.28p 9.00p 9.25p 107933
22/06/2023 9.25p 9.40p 9.00p 9.25p 599914
21/06/2023 9.25p 9.28p 9.01p 9.25p 57646
20/06/2023 9.25p 9.50p 9.05p 9.25p 67577
19/06/2023 8.40p 9.40p 8.40p 9.25p 1059666
16/06/2023 8.15p 8.80p 8.00p 8.40p 568607
15/06/2023 7.75p 8.50p 7.70p 8.15p 40248
14/06/2023 7.75p 8.00p 7.50p 7.75p 193896
13/06/2023 7.40p 7.95p 7.40p 7.75p 151032
12/06/2023 7.65p 7.77p 7.23p 7.40p 244417
09/06/2023 7.65p 7.77p 7.30p 7.65p 52047
08/06/2023 7.65p 8.00p 7.45p 7.65p 892
07/06/2023 7.65p 7.84p 7.30p 7.65p 127370
06/06/2023 7.65p 7.88p 7.30p 7.65p 60642
05/06/2023 6.85p 8.00p 6.85p 7.65p 1018437
02/06/2023 5.85p 7.00p 5.80p 6.85p 1132723
01/06/2023 5.75p 6.00p 5.50p 5.85p 581604
31/05/2023 5.75p 6.00p 5.00p 5.75p 2573989
30/05/2023 5.75p 5.87p 5.54p 5.75p 101337
26/05/2023 6.10p 6.10p 5.50p 5.75p 462733
25/05/2023 6.75p 7.00p 6.00p 6.10p 1020969
24/05/2023 6.75p 7.00p 6.66p 6.75p 8016
23/05/2023 6.75p 7.00p 6.66p 6.75p 18963
22/05/2023 6.75p 6.82p 6.65p 6.75p 182145
19/05/2023 6.75p 7.00p 6.50p 6.75p 132277
18/05/2023 7.25p 7.28p 6.65p 6.75p 166308
17/05/2023 7.25p 7.25p 7.00p 7.25p 17630
16/05/2023 7.75p 7.75p 7.05p 7.25p 527811
15/05/2023 7.75p 8.00p 7.00p 7.00p 223247
12/05/2023 7.75p 7.83p 7.53p 7.75p 80594
11/05/2023 8.10p 8.10p 7.53p 7.75p 31536
10/05/2023 8.10p 8.20p 8.00p 8.10p 47959
09/05/2023 8.15p 8.15p 8.00p 8.10p 87896
05/05/2023 8.25p 8.30p 7.95p 8.15p 301579
04/05/2023 8.25p 8.50p 8.25p 8.25p 2384
03/05/2023 8.40p 8.44p 8.10p 8.25p 17281
02/05/2023 8.40p 8.50p 8.20p 8.40p 51902
28/04/2023 8.40p 8.50p 8.31p 8.40p 150368
27/04/2023 8.40p 8.47p 8.00p 8.00p 333374
26/04/2023 8.65p 8.65p 8.40p 8.40p 90657
25/04/2023 8.75p 8.75p 8.34p 8.65p 30736
24/04/2023 8.75p 8.80p 8.53p 8.75p 8033
21/04/2023 8.75p 8.75p 8.51p 8.75p 111938
20/04/2023 8.75p 9.00p 8.52p 8.75p 73868
19/04/2023 8.75p 8.88p 8.52p 8.75p 53265
18/04/2023 8.75p 8.75p 8.70p 8.75p 15381
17/04/2023 8.75p 9.00p 8.50p 8.75p 292161
14/04/2023 8.75p 8.75p 8.52p 8.75p 47500
13/04/2023 8.65p 8.79p 8.52p 8.75p 172578
12/04/2023 8.65p 8.80p 8.50p 8.65p 303222
11/04/2023 8.65p 8.79p 8.50p 8.65p 28514
06/04/2023 8.65p 8.80p 8.50p 8.65p 109095
05/04/2023 8.65p 8.65p 8.50p 8.65p 14415
04/04/2023 8.75p 8.80p 8.40p 8.65p 193943
03/04/2023 9.05p 9.05p 8.50p 8.75p 160688
31/03/2023 9.25p 9.25p 8.74p 9.05p 64145
30/03/2023 9.25p 9.50p 9.00p 9.25p 54894
29/03/2023 9.25p 9.50p 9.03p 9.25p 93876
28/03/2023 9.25p 9.40p 9.03p 9.25p 201981
27/03/2023 9.70p 9.70p 9.05p 9.25p 289830
24/03/2023 9.70p 10.00p 9.40p 9.70p 92679
23/03/2023 9.70p 9.70p 9.40p 9.70p 126178
22/03/2023 9.70p 9.70p 9.43p 9.70p 8533
21/03/2023 9.70p 9.70p 9.40p 9.70p 1497
20/03/2023 9.70p 9.70p 9.43p 9.70p 14422
17/03/2023 9.75p 9.75p 9.43p 9.70p 68356
16/03/2023 9.75p 10.00p 9.51p 9.75p 29919
15/03/2023 9.75p 10.00p 9.51p 9.75p 42281
14/03/2023 10.25p 10.29p 9.60p 9.75p 148023
13/03/2023 10.25p 10.40p 10.03p 10.25p 298
10/03/2023 10.25p 10.45p 10.00p 10.25p 30095
09/03/2023 10.25p 10.50p 10.15p 10.25p 92033
08/03/2023 10.25p 10.25p 10.15p 10.25p 126644
07/03/2023 10.75p 10.75p 10.16p 10.25p 206046
06/03/2023 11.00p 11.50p 10.50p 10.80p 169077
03/03/2023 10.25p 11.50p 10.25p 11.00p 267960
02/03/2023 10.25p 10.50p 10.10p 10.25p 50102
01/03/2023 10.25p 10.36p 10.00p 10.25p 11047
28/02/2023 10.25p 10.48p 10.10p 10.40p 275506
27/02/2023 10.25p 10.33p 10.00p 10.25p 31927
24/02/2023 10.05p 10.40p 10.00p 10.25p 574615
23/02/2023 10.25p 10.50p 10.01p 10.05p 431993
22/02/2023 10.25p 10.50p 10.18p 10.25p 38636
21/02/2023 10.25p 10.50p 10.16p 10.25p 221850
20/02/2023 10.25p 10.41p 10.23p 10.25p 17841
17/02/2023 10.25p 10.50p 10.00p 10.25p 16518
16/02/2023 10.25p 10.48p 10.00p 10.25p 76016
15/02/2023 10.25p 10.45p 10.00p 10.25p 192635
14/02/2023 10.25p 10.50p 10.10p 10.25p 138462
13/02/2023 10.25p 10.33p 10.01p 10.25p 38301
10/02/2023 10.25p 10.50p 10.00p 10.25p 6461
09/02/2023 10.63p 10.63p 10.00p 10.25p 343003
08/02/2023 10.75p 11.00p 10.11p 10.63p 207669
07/02/2023 11.13p 11.50p 10.50p 10.75p 291956
06/02/2023 11.13p 11.25p 11.00p 11.13p 50901
03/02/2023 11.13p 11.25p 11.00p 11.13p 212867
02/02/2023 11.25p 11.25p 11.00p 11.13p 211193
01/02/2023 12.13p 12.13p 11.10p 11.25p 454908
31/01/2023 11.75p 12.50p 11.70p 12.13p 520281
30/01/2023 12.75p 13.00p 11.50p 11.75p 526900
27/01/2023 10.63p 13.00p 10.63p 12.75p 4938866

*Close Price adjusted for both dividends and splits