ReNeuron Group (RENE) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2022 37.00p 37.69p 36.60p 37.00p 52068
15/04/2022 37.00p 37.69p 36.60p 37.00p 52068
14/04/2022 37.00p 37.69p 36.60p 37.00p 52068
13/04/2022 37.00p 37.69p 36.16p 37.00p 81713
12/04/2022 38.00p 39.00p 37.00p 37.00p 72557
11/04/2022 38.00p 39.25p 37.00p 38.00p 165215
08/04/2022 34.50p 40.00p 34.00p 38.00p 898076
07/04/2022 32.50p 35.00p 32.00p 34.50p 236027
06/04/2022 30.00p 33.40p 30.00p 32.50p 482040
05/04/2022 30.50p 30.80p 29.00p 30.00p 359961
04/04/2022 30.50p 31.00p 30.00p 30.50p 117810
01/04/2022 30.50p 31.00p 30.00p 31.00p 86299
31/03/2022 31.50p 31.50p 30.00p 30.50p 150921
30/03/2022 31.50p 31.98p 31.00p 31.50p 53404
29/03/2022 34.00p 34.00p 31.10p 31.50p 118645
28/03/2022 34.00p 34.00p 33.04p 34.00p 13584
25/03/2022 34.00p 34.70p 33.00p 34.00p 180398
24/03/2022 33.50p 34.70p 32.90p 34.00p 334417
23/03/2022 32.00p 34.00p 31.30p 33.50p 430088
22/03/2022 33.50p 34.00p 30.00p 33.00p 322330
21/03/2022 31.50p 34.75p 31.23p 33.50p 326114
18/03/2022 32.00p 32.00p 30.50p 31.50p 155873
17/03/2022 32.50p 36.00p 31.11p 32.00p 480508
16/03/2022 27.00p 33.80p 27.00p 32.50p 207715
15/03/2022 27.00p 27.60p 27.00p 27.00p 11164
14/03/2022 27.50p 30.00p 27.00p 27.00p 129184
11/03/2022 27.50p 27.50p 26.61p 27.50p 80863
10/03/2022 25.50p 29.70p 25.50p 27.50p 493080
09/03/2022 26.25p 26.45p 25.00p 25.50p 107319
08/03/2022 26.50p 26.70p 25.80p 26.25p 122063
07/03/2022 27.50p 27.50p 26.00p 26.50p 122816
04/03/2022 27.50p 28.50p 26.05p 27.50p 183180
03/03/2022 28.50p 29.00p 27.00p 27.75p 447283
02/03/2022 29.50p 29.50p 28.00p 28.50p 357318
01/03/2022 30.50p 30.50p 29.15p 29.50p 75537
28/02/2022 31.50p 32.00p 29.60p 30.50p 176187
25/02/2022 31.50p 32.50p 31.15p 32.50p 86233
24/02/2022 34.00p 34.00p 30.00p 31.50p 702980
23/02/2022 33.00p 34.95p 33.00p 34.50p 449694
22/02/2022 34.50p 34.50p 32.10p 33.00p 125640
21/02/2022 38.50p 39.00p 34.00p 34.50p 364374
18/02/2022 38.50p 38.50p 37.65p 38.50p 20785
17/02/2022 38.50p 39.00p 37.00p 38.50p 38403
16/02/2022 38.50p 39.50p 37.22p 38.50p 139205
15/02/2022 38.50p 38.72p 37.50p 38.50p 116715
14/02/2022 41.50p 42.90p 37.20p 38.50p 338500
11/02/2022 34.00p 42.20p 33.54p 41.50p 1349580
10/02/2022 35.00p 36.10p 33.00p 34.50p 702427
09/02/2022 31.00p 37.00p 30.00p 35.00p 2087574
08/02/2022 30.50p 31.40p 30.00p 31.30p 1119265
07/02/2022 31.50p 32.00p 29.00p 30.50p 2195298
04/02/2022 32.00p 33.00p 30.30p 31.50p 708338
03/02/2022 31.50p 32.75p 31.00p 32.00p 440688
02/02/2022 33.50p 33.50p 30.20p 31.50p 1509485
01/02/2022 33.00p 33.50p 32.00p 33.50p 116159
31/01/2022 33.50p 33.50p 32.15p 33.00p 103011
28/01/2022 34.00p 34.65p 33.00p 33.50p 204578
27/01/2022 34.50p 35.90p 32.21p 34.00p 307157
26/01/2022 31.75p 37.00p 31.55p 34.50p 812272
25/01/2022 34.50p 35.90p 31.50p 31.75p 946270
24/01/2022 38.50p 38.50p 34.00p 34.50p 707885
21/01/2022 41.50p 42.00p 37.50p 38.00p 417181
20/01/2022 39.50p 42.70p 39.50p 42.00p 1175028
19/01/2022 43.50p 44.60p 39.31p 40.00p 1098365
18/01/2022 37.50p 55.00p 37.50p 43.50p 4530791
17/01/2022 81.00p 81.00p 76.00p 77.50p 94519
14/01/2022 81.00p 81.00p 80.24p 81.00p 56129
13/01/2022 83.50p 83.89p 79.00p 81.00p 99687
12/01/2022 83.50p 84.00p 79.25p 80.00p 351561
10/01/2022 86.50p 88.00p 83.15p 84.50p 81240
07/01/2022 85.00p 88.00p 84.40p 86.50p 40303
06/01/2022 88.00p 89.80p 83.00p 85.00p 252726
05/01/2022 80.50p 90.00p 80.50p 88.00p 335991
04/01/2022 82.00p 83.80p 80.00p 80.50p 134507
03/01/2022 82.00p 83.00p 80.50p 82.00p 25448
31/12/2021 82.00p 83.00p 80.50p 82.00p 25448
30/12/2021 79.00p 82.75p 78.50p 82.00p 169321
29/12/2021 82.50p 82.75p 79.00p 79.00p 51404
28/12/2021 81.50p 82.50p 80.00p 82.50p 18488
27/12/2021 81.50p 82.50p 80.00p 82.50p 18488
24/12/2021 81.50p 82.50p 80.00p 82.50p 18488
23/12/2021 81.00p 83.00p 79.00p 81.50p 157843
22/12/2021 81.00p 83.00p 79.00p 81.00p 79395
21/12/2021 75.50p 80.50p 75.50p 78.00p 186996
20/12/2021 75.50p 76.00p 74.40p 75.50p 151950
17/12/2021 76.50p 78.00p 75.00p 75.50p 257115
16/12/2021 78.00p 80.00p 75.11p 76.50p 191170
15/12/2021 83.00p 83.00p 77.30p 78.00p 245157
14/12/2021 87.50p 88.00p 80.91p 82.00p 504662
13/12/2021 89.00p 89.00p 86.00p 87.50p 129704
10/12/2021 87.00p 89.80p 87.00p 89.00p 188866
09/12/2021 93.00p 94.00p 86.00p 87.00p 129397
08/12/2021 93.00p 93.00p 92.00p 93.00p 34001
07/12/2021 93.00p 93.00p 92.00p 93.00p 22899
06/12/2021 93.50p 93.50p 92.00p 93.00p 13724
03/12/2021 93.50p 93.60p 92.00p 93.50p 43069
02/12/2021 95.00p 95.22p 90.00p 93.50p 214776
01/12/2021 95.00p 98.00p 94.40p 95.00p 116914
30/11/2021 97.00p 97.00p 92.25p 95.00p 87903
29/11/2021 97.50p 97.75p 96.00p 97.00p 395548
26/11/2021 98.50p 98.85p 94.35p 96.00p 135123
25/11/2021 101.50p 101.75p 98.25p 99.00p 201571
24/11/2021 102.00p 102.24p 101.13p 101.50p 14691
23/11/2021 106.50p 107.00p 101.25p 102.00p 42337
22/11/2021 105.50p 107.00p 105.50p 106.50p 106426
19/11/2021 109.00p 120.14p 105.00p 105.50p 1012996
18/11/2021 101.50p 108.98p 99.18p 104.00p 262022
17/11/2021 99.50p 100.00p 99.05p 99.50p 79075
16/11/2021 102.50p 103.00p 95.00p 99.50p 324429
15/11/2021 105.00p 105.00p 102.00p 102.50p 32812
12/11/2021 105.00p 105.00p 102.00p 105.00p 9269
11/11/2021 104.00p 105.00p 103.00p 105.00p 14210
10/11/2021 107.50p 107.50p 103.15p 104.00p 97154
09/11/2021 107.50p 107.50p 105.11p 107.50p 59966
08/11/2021 107.50p 107.68p 105.11p 107.50p 50862
05/11/2021 107.50p 107.80p 106.50p 107.50p 40825
04/11/2021 107.50p 108.28p 106.75p 107.50p 14315
03/11/2021 108.00p 108.50p 105.00p 105.00p 37671
02/11/2021 112.50p 113.00p 106.55p 108.00p 116215
01/11/2021 112.50p 113.49p 110.50p 112.50p 19307
29/10/2021 112.50p 112.50p 110.00p 112.50p 45468
28/10/2021 115.00p 115.00p 110.00p 112.50p 67847
27/10/2021 118.00p 120.00p 114.00p 115.50p 107839
26/10/2021 116.00p 119.60p 116.00p 118.00p 439586
25/10/2021 112.50p 116.00p 110.25p 114.00p 100634
22/10/2021 115.00p 117.60p 111.50p 112.50p 298053
21/10/2021 115.50p 116.93p 113.50p 115.00p 143063
20/10/2021 118.50p 118.80p 110.45p 114.00p 342779
19/10/2021 118.50p 119.25p 117.11p 118.50p 56997
18/10/2021 121.00p 124.60p 117.55p 118.50p 112024
15/10/2021 118.00p 123.00p 115.00p 116.50p 119452
14/10/2021 112.00p 121.00p 108.20p 118.00p 230248
13/10/2021 119.00p 122.00p 110.55p 112.00p 139656
12/10/2021 114.50p 127.67p 109.00p 118.00p 641530
11/10/2021 96.00p 135.00p 94.20p 115.50p 1988715
08/10/2021 92.50p 95.00p 91.00p 94.80p 43026
07/10/2021 92.50p 93.50p 91.25p 92.50p 64557
06/10/2021 93.00p 94.00p 91.00p 94.00p 64360
05/10/2021 93.00p 93.90p 92.55p 93.00p 3404
04/10/2021 93.00p 94.00p 92.00p 93.00p 36495
01/10/2021 96.50p 97.55p 92.00p 93.00p 103856
30/09/2021 93.00p 93.70p 91.00p 92.50p 81121
29/09/2021 91.50p 96.00p 90.00p 93.00p 198263
28/09/2021 94.00p 94.50p 90.45p 91.50p 289912
27/09/2021 94.00p 94.35p 93.00p 93.00p 75358
24/09/2021 93.00p 94.50p 90.60p 94.00p 275675
23/09/2021 96.00p 97.00p 91.80p 93.00p 65906
22/09/2021 96.00p 97.70p 93.50p 96.00p 75451
21/09/2021 96.00p 97.90p 95.07p 96.00p 88608
20/09/2021 98.00p 98.40p 93.37p 96.00p 69453
17/09/2021 99.00p 99.00p 96.08p 98.00p 48814
16/09/2021 99.00p 99.34p 98.99p 99.00p 104851
15/09/2021 100.50p 101.49p 98.37p 99.00p 15619
14/09/2021 98.00p 103.00p 96.70p 100.50p 103132
13/09/2021 101.50p 103.00p 96.25p 98.00p 28042
10/09/2021 102.00p 103.25p 100.00p 101.50p 130423
09/09/2021 106.00p 109.97p 101.00p 102.00p 78871
08/09/2021 107.50p 107.50p 105.02p 106.00p 31049
07/09/2021 107.50p 108.00p 105.00p 107.50p 8936
06/09/2021 107.50p 110.00p 105.61p 107.50p 36437
03/09/2021 103.50p 109.00p 103.25p 107.50p 127498
02/09/2021 103.50p 105.30p 103.25p 103.50p 47037
01/09/2021 103.50p 105.40p 102.10p 103.50p 48473
31/08/2021 105.00p 107.00p 100.00p 103.50p 25761
30/08/2021 105.00p 110.00p 100.50p 105.00p 17949
27/08/2021 105.00p 110.00p 100.50p 105.00p 17949
26/08/2021 105.00p 106.70p 100.00p 105.00p 42061
25/08/2021 105.00p 106.40p 102.02p 105.00p 15357
24/08/2021 106.50p 106.50p 100.00p 105.00p 31155
23/08/2021 106.50p 106.70p 103.67p 106.50p 8066
20/08/2021 106.50p 106.70p 103.65p 106.50p 9906
19/08/2021 106.50p 107.48p 103.33p 106.50p 38365
18/08/2021 107.25p 107.90p 103.25p 106.50p 6745
17/08/2021 109.00p 110.00p 104.50p 110.00p 14907
16/08/2021 109.00p 109.98p 105.00p 109.00p 12026
13/08/2021 109.00p 109.98p 105.51p 109.00p 12356
12/08/2021 109.00p 109.98p 108.11p 109.00p 16983
11/08/2021 110.25p 110.35p 106.00p 106.00p 73033
10/08/2021 115.00p 115.00p 109.00p 110.25p 99708
09/08/2021 109.00p 116.00p 108.25p 115.00p 172293
06/08/2021 100.00p 112.40p 99.75p 109.00p 395103
05/08/2021 100.00p 102.50p 98.00p 100.00p 16188
04/08/2021 102.50p 104.00p 98.25p 100.00p 75457
03/08/2021 103.50p 105.00p 100.00p 102.50p 10945
02/08/2021 104.00p 107.00p 98.11p 103.50p 34423
30/07/2021 104.00p 107.00p 100.00p 104.00p 14471
29/07/2021 104.00p 104.49p 104.00p 104.00p 6065
28/07/2021 104.00p 104.90p 100.75p 104.00p 29222
27/07/2021 104.00p 107.00p 102.40p 104.00p 16786
26/07/2021 104.00p 104.00p 102.21p 104.00p 7945
23/07/2021 103.00p 107.60p 99.66p 104.00p 33417
22/07/2021 103.00p 103.00p 100.00p 103.00p 15586
21/07/2021 102.00p 103.00p 100.00p 103.00p 68668
20/07/2021 100.60p 104.70p 98.00p 102.00p 68269
19/07/2021 102.50p 103.00p 97.51p 100.60p 153368
16/07/2021 102.50p 105.75p 100.50p 105.00p 225307
15/07/2021 103.50p 103.50p 101.11p 102.50p 9451
14/07/2021 104.50p 105.00p 102.00p 102.00p 21115
13/07/2021 104.50p 104.50p 104.05p 104.50p 7413
12/07/2021 104.50p 105.00p 104.03p 104.50p 10909

*Close Price adjusted for both dividends and splits