Renalytix (Reg S) (RENX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renalytix (Reg S)

Date Open High Low Close* Volume
10/09/2024 10.25p 10.50p 10.00p 10.25p 90001
09/09/2024 10.25p 10.50p 10.25p 10.25p 25100
06/09/2024 10.50p 10.50p 10.03p 10.25p 54404
05/09/2024 10.50p 11.00p 10.00p 10.50p 57760
04/09/2024 10.75p 11.00p 10.50p 10.50p 132266
03/09/2024 11.25p 11.38p 10.50p 10.75p 165507
02/09/2024 11.25p 11.40p 11.00p 11.25p 28739
30/08/2024 11.00p 12.00p 10.50p 11.25p 489464
29/08/2024 11.00p 11.18p 10.50p 11.00p 92529
28/08/2024 11.00p 11.26p 10.77p 11.00p 24732
27/08/2024 10.75p 11.50p 10.75p 11.00p 820624
23/08/2024 10.75p 11.08p 10.50p 10.75p 136805
22/08/2024 10.50p 11.00p 10.50p 10.75p 725641
21/08/2024 11.25p 11.25p 10.50p 10.75p 416584
20/08/2024 11.00p 12.00p 10.00p 11.50p 1407201
19/08/2024 14.50p 15.00p 14.00p 14.50p 74068
16/08/2024 14.50p 14.50p 13.25p 14.50p 74176
15/08/2024 14.50p 14.75p 14.00p 14.50p 150660
14/08/2024 14.50p 15.00p 14.40p 14.50p 50533
13/08/2024 14.50p 14.90p 13.63p 14.50p 90034
12/08/2024 14.50p 15.00p 14.35p 14.50p 40324
09/08/2024 14.50p 14.50p 13.76p 14.50p 47111
08/08/2024 14.50p 15.00p 14.00p 14.50p 66701
07/08/2024 14.00p 14.80p 13.60p 14.50p 271860
06/08/2024 13.50p 14.70p 13.00p 14.00p 133998
05/08/2024 15.00p 15.00p 13.20p 13.50p 158059
02/08/2024 16.50p 16.50p 14.56p 15.00p 355270
01/08/2024 16.50p 17.00p 16.00p 16.50p 477150
31/07/2024 15.50p 18.00p 14.45p 16.50p 772369
30/07/2024 17.50p 17.60p 14.10p 15.50p 1517227
29/07/2024 13.50p 17.95p 13.50p 17.50p 1055457
26/07/2024 13.50p 13.70p 13.10p 13.50p 66213
25/07/2024 13.50p 13.90p 13.10p 13.50p 48915
24/07/2024 13.25p 13.90p 13.10p 13.50p 219137
23/07/2024 13.00p 13.80p 13.00p 13.25p 54319
22/07/2024 13.00p 14.00p 12.60p 13.00p 165942
19/07/2024 13.00p 14.00p 12.60p 13.00p 33396
18/07/2024 13.00p 14.00p 12.60p 13.00p 91620
17/07/2024 12.50p 13.60p 12.00p 13.00p 222846
16/07/2024 12.50p 13.00p 12.00p 12.50p 114790
15/07/2024 13.50p 14.00p 12.00p 12.50p 355654
12/07/2024 14.00p 15.00p 13.03p 13.50p 1634406
11/07/2024 11.50p 18.50p 11.50p 13.90p 7500774
10/07/2024 11.00p 12.00p 10.80p 11.00p 268003
09/07/2024 11.00p 11.90p 10.60p 11.00p 162715
08/07/2024 11.00p 12.00p 10.20p 11.00p 640484
05/07/2024 11.00p 11.10p 10.00p 11.00p 16959
04/07/2024 11.00p 11.10p 10.67p 11.00p 124080
03/07/2024 11.00p 11.25p 10.00p 11.00p 79300
02/07/2024 11.00p 12.00p 10.60p 11.00p 115257
01/07/2024 11.00p 12.00p 10.20p 11.00p 295864
28/06/2024 11.00p 11.70p 10.00p 11.00p 980602
27/06/2024 12.50p 12.50p 10.00p 11.50p 1354137
26/06/2024 14.50p 14.50p 12.20p 12.75p 906499
25/06/2024 15.75p 15.75p 13.00p 14.50p 1083889
24/06/2024 17.50p 17.50p 16.10p 16.25p 207080
21/06/2024 17.50p 17.50p 17.05p 17.50p 69226
20/06/2024 17.50p 17.50p 17.10p 17.50p 42937
19/06/2024 17.50p 17.50p 17.11p 17.50p 33455
18/06/2024 17.50p 17.60p 17.00p 17.25p 178288
17/06/2024 19.25p 19.96p 17.00p 17.50p 340419
14/06/2024 17.00p 20.00p 17.00p 19.25p 3580337
13/06/2024 16.25p 16.49p 16.00p 16.25p 328498
12/06/2024 16.25p 16.50p 16.11p 16.25p 315960
11/06/2024 16.50p 16.50p 16.11p 16.25p 74224
10/06/2024 16.50p 17.00p 16.30p 16.50p 14443
07/06/2024 16.50p 17.00p 16.30p 16.50p 113923
06/06/2024 16.50p 16.85p 16.50p 16.50p 758866
05/06/2024 16.75p 17.10p 16.30p 16.50p 34554
04/06/2024 17.00p 17.35p 16.50p 16.75p 158760
03/06/2024 16.50p 18.00p 16.00p 16.00p 143304
31/05/2024 14.50p 16.65p 14.10p 16.50p 588090
30/05/2024 17.50p 17.50p 16.50p 17.50p 125532
29/05/2024 19.00p 20.00p 17.00p 18.00p 135336
28/05/2024 18.50p 19.00p 17.20p 19.00p 110579
24/05/2024 19.50p 19.50p 18.00p 18.50p 119538
23/05/2024 19.50p 19.50p 19.00p 19.50p 40137
22/05/2024 20.00p 20.00p 18.00p 19.50p 229524
21/05/2024 22.50p 22.50p 20.00p 21.50p 111300
20/05/2024 22.50p 22.50p 22.00p 22.50p 16960
17/05/2024 23.50p 23.50p 23.00p 23.00p 117947
16/05/2024 23.50p 23.70p 23.00p 23.50p 147685
15/05/2024 24.00p 24.78p 23.11p 23.50p 464884
14/05/2024 25.25p 26.00p 24.00p 24.50p 185784
13/05/2024 25.50p 26.00p 24.50p 25.25p 37054
10/05/2024 25.50p 25.50p 24.00p 25.50p 83781
09/05/2024 26.50p 27.00p 25.00p 25.50p 574560
08/05/2024 26.50p 27.00p 25.50p 26.50p 98300
07/05/2024 27.50p 28.00p 26.00p 26.50p 400630
03/05/2024 28.00p 30.75p 27.00p 27.50p 326997
02/05/2024 25.50p 29.00p 25.30p 28.00p 1242620
01/05/2024 21.50p 25.00p 21.00p 24.00p 935689
30/04/2024 24.00p 24.00p 21.00p 21.50p 247284
29/04/2024 24.50p 25.00p 23.00p 24.00p 23772
26/04/2024 25.50p 25.50p 24.00p 24.50p 170170
25/04/2024 26.50p 26.50p 25.00p 25.50p 43867
24/04/2024 27.50p 27.50p 26.00p 26.50p 105921
23/04/2024 29.00p 29.00p 27.00p 27.50p 248283
22/04/2024 30.00p 30.00p 28.00p 29.00p 4852
19/04/2024 30.00p 30.00p 29.20p 30.00p 1275
18/04/2024 30.00p 30.00p 29.00p 30.00p 47266
17/04/2024 31.00p 31.00p 28.25p 30.00p 186607
16/04/2024 32.00p 32.00p 30.00p 31.00p 34497
15/04/2024 32.50p 32.90p 32.00p 32.50p 110904
12/04/2024 30.50p 35.00p 30.50p 32.50p 459843
11/04/2024 29.50p 31.00p 29.50p 30.00p 648009
10/04/2024 29.00p 30.70p 29.00p 29.50p 36847
09/04/2024 28.50p 30.00p 28.00p 29.00p 222936
08/04/2024 28.50p 30.00p 27.00p 28.50p 30086
05/04/2024 28.00p 30.00p 27.50p 28.50p 441100
04/04/2024 29.00p 29.00p 27.00p 28.00p 266041
03/04/2024 32.00p 32.25p 28.00p 29.00p 229388
02/04/2024 33.00p 34.00p 31.00p 32.00p 25746
28/03/2024 35.00p 35.00p 33.00p 33.50p 92711
27/03/2024 35.00p 35.00p 34.00p 35.00p 30983
26/03/2024 35.00p 36.00p 34.20p 35.00p 139557
25/03/2024 33.50p 37.00p 32.30p 35.50p 176215
22/03/2024 35.50p 35.50p 32.36p 33.00p 143884
21/03/2024 35.50p 35.50p 33.31p 35.50p 228531
20/03/2024 36.00p 36.00p 35.50p 35.00p 154092
19/03/2024 36.00p 36.50p 34.00p 35.50p 367862
18/03/2024 32.50p 33.00p 32.00p 32.50p 207051
15/03/2024 32.00p 33.00p 31.20p 32.50p 218620
14/03/2024 29.00p 33.00p 29.00p 32.00p 592411
13/03/2024 31.50p 31.50p 28.00p 29.00p 508874
12/03/2024 22.50p 33.00p 22.50p 32.00p 3193625
11/03/2024 39.50p 40.50p 36.25p 40.00p 583950
08/03/2024 41.50p 44.67p 39.00p 39.50p 1132650
07/03/2024 42.00p 43.75p 40.50p 41.00p 680873
06/03/2024 48.00p 48.95p 40.29p 42.00p 1103661
05/03/2024 57.50p 57.50p 44.36p 47.10p 2529577
04/03/2024 47.50p 71.00p 47.50p 50.40p 9015247
01/03/2024 41.50p 45.00p 38.44p 40.00p 1709062
29/02/2024 30.00p 43.00p 30.00p 40.50p 1881301
28/02/2024 29.00p 31.80p 29.00p 30.00p 111168
27/02/2024 26.00p 29.94p 25.64p 28.50p 124993
26/02/2024 27.00p 27.33p 25.53p 26.25p 88572
23/02/2024 26.00p 29.00p 24.50p 27.00p 124089
22/02/2024 25.50p 26.70p 25.00p 26.00p 76250
21/02/2024 28.50p 28.96p 25.50p 25.50p 258573
20/02/2024 33.50p 33.60p 28.00p 28.00p 194414
19/02/2024 28.50p 34.17p 28.10p 33.50p 316019
16/02/2024 29.75p 30.75p 27.00p 28.50p 307610
15/02/2024 45.00p 45.00p 28.53p 32.00p 1830463
14/02/2024 52.00p 52.48p 40.00p 45.50p 2437293
13/02/2024 56.50p 74.90p 37.23p 38.25p 6060032
12/02/2024 13.75p 52.00p 13.75p 46.00p 1847346
09/02/2024 11.25p 14.00p 10.38p 14.00p 2082351
08/02/2024 10.75p 10.75p 10.00p 10.25p 34303
07/02/2024 10.75p 11.00p 10.16p 10.75p 59455
06/02/2024 10.75p 11.00p 10.50p 10.75p 11083
05/02/2024 10.75p 10.77p 10.50p 10.75p 80016
02/02/2024 11.25p 11.25p 10.50p 10.75p 92263
01/02/2024 11.50p 11.50p 10.61p 11.25p 43060
31/01/2024 11.50p 11.75p 11.05p 11.75p 4783
30/01/2024 11.50p 11.75p 11.00p 11.75p 63769
29/01/2024 11.50p 11.80p 11.00p 11.00p 73573
26/01/2024 11.75p 12.25p 11.00p 11.75p 35402
25/01/2024 11.75p 12.25p 11.22p 11.75p 14506
24/01/2024 11.75p 12.25p 11.22p 11.75p 10982
23/01/2024 11.75p 12.35p 11.21p 11.75p 34026
22/01/2024 11.75p 11.95p 11.00p 11.50p 145216
19/01/2024 12.25p 12.25p 10.50p 11.25p 181545
18/01/2024 12.25p 12.25p 12.25p 12.25p 6270
17/01/2024 13.00p 13.35p 12.00p 12.25p 82074
16/01/2024 13.00p 13.50p 12.77p 13.00p 15726
15/01/2024 13.00p 13.75p 12.10p 13.00p 1073
12/01/2024 13.00p 13.70p 12.17p 13.00p 41432
11/01/2024 13.50p 13.95p 13.00p 13.00p 70378
10/01/2024 15.50p 16.00p 13.50p 13.50p 342050
09/01/2024 16.50p 16.50p 14.50p 15.50p 40744
08/01/2024 16.50p 16.50p 15.00p 16.50p 120851
05/01/2024 16.50p 16.50p 14.95p 16.50p 53230
04/01/2024 16.50p 16.50p 15.00p 15.00p 86249
03/01/2024 16.50p 17.85p 15.20p 15.20p 316135
02/01/2024 15.50p 15.80p 15.00p 15.50p 72970
29/12/2023 16.50p 16.50p 15.06p 15.50p 25644
28/12/2023 19.00p 19.00p 15.11p 16.50p 203336
27/12/2023 14.00p 20.88p 13.63p 18.00p 389014
22/12/2023 14.00p 14.75p 13.00p 14.70p 73402
21/12/2023 14.00p 15.00p 13.31p 14.00p 19261
20/12/2023 14.00p 14.75p 13.00p 14.00p 15322
19/12/2023 15.50p 15.50p 13.00p 14.00p 45973
18/12/2023 15.50p 15.95p 14.00p 15.50p 13701
15/12/2023 15.50p 15.95p 15.00p 15.50p 37483
14/12/2023 15.50p 15.70p 15.00p 15.50p 34838
13/12/2023 15.50p 16.00p 15.00p 15.50p 70794
12/12/2023 15.50p 15.95p 15.00p 15.50p 67715
11/12/2023 16.00p 16.80p 15.25p 15.50p 40930
08/12/2023 16.00p 16.56p 15.25p 16.00p 2521
07/12/2023 16.00p 16.90p 15.25p 16.00p 21029
06/12/2023 18.00p 18.00p 15.00p 16.00p 42005
05/12/2023 18.00p 18.00p 16.00p 18.00p 14936
04/12/2023 19.00p 19.00p 15.00p 18.00p 65096
01/12/2023 21.00p 22.50p 18.20p 19.00p 75942
30/11/2023 21.50p 23.00p 19.00p 21.00p 66975
29/11/2023 22.00p 24.00p 20.25p 21.50p 16405
28/11/2023 22.50p 22.50p 20.00p 22.00p 17529
27/11/2023 22.50p 25.00p 20.23p 22.50p 53708
24/11/2023 21.00p 24.90p 20.04p 22.50p 16194

*Close Price adjusted for both dividends and splits