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
12/08/2022 105.00p 106.45p 101.00p 105.00p 7012
11/08/2022 105.00p 106.66p 101.00p 105.00p 22414
10/08/2022 105.00p 107.49p 101.00p 105.00p 5764
09/08/2022 102.50p 108.00p 100.00p 105.00p 60198
08/08/2022 102.50p 109.50p 96.00p 102.50p 85799
05/08/2022 102.50p 102.50p 95.00p 102.50p 3704
04/08/2022 102.50p 104.60p 95.00p 102.50p 9296
03/08/2022 102.50p 102.50p 95.00p 102.50p 46372
02/08/2022 102.50p 104.20p 95.00p 102.50p 7932
01/08/2022 102.50p 104.48p 95.00p 102.50p 19863
29/07/2022 107.50p 107.50p 96.00p 105.00p 26078
28/07/2022 107.50p 107.50p 100.00p 107.50p 1471
27/07/2022 107.50p 107.50p 100.00p 107.50p 7396
26/07/2022 107.50p 115.00p 100.00p 107.50p 8450
25/07/2022 110.00p 113.00p 105.00p 107.50p 11297
22/07/2022 107.50p 114.00p 100.00p 110.00p 19876
21/07/2022 107.50p 111.95p 100.00p 107.50p 43451
20/07/2022 107.50p 112.49p 100.00p 107.50p 5206
19/07/2022 107.50p 107.64p 102.00p 107.50p 2028
18/07/2022 107.50p 112.00p 101.00p 107.50p 4276
15/07/2022 107.50p 112.00p 102.00p 107.50p 58128
14/07/2022 107.50p 112.00p 100.00p 107.50p 9302
13/07/2022 107.50p 114.00p 101.00p 107.50p 7395
12/07/2022 107.50p 112.00p 104.11p 107.50p 2637
11/07/2022 107.50p 114.50p 103.51p 107.50p 3687
08/07/2022 107.50p 113.50p 100.00p 107.50p 267390
07/07/2022 112.50p 112.50p 102.00p 107.50p 51966
06/07/2022 110.00p 119.00p 106.00p 112.50p 301728
05/07/2022 117.50p 118.40p 105.00p 110.00p 51604
04/07/2022 105.00p 120.00p 105.00p 117.50p 171905
01/07/2022 105.00p 107.00p 100.00p 105.00p 80757
30/06/2022 165.00p 165.00p 98.20p 105.00p 505681
29/06/2022 165.00p 170.00p 161.00p 167.50p 54858
28/06/2022 167.50p 170.00p 162.20p 165.00p 46935
27/06/2022 167.50p 177.00p 160.00p 167.50p 92702
24/06/2022 165.00p 172.00p 160.00p 167.50p 134793
23/06/2022 165.00p 169.00p 161.00p 165.00p 22082
22/06/2022 165.00p 168.00p 160.00p 165.00p 41858
21/06/2022 155.00p 165.00p 152.00p 165.00p 170568
20/06/2022 157.50p 162.00p 150.00p 157.50p 7690
17/06/2022 155.00p 162.00p 151.11p 155.00p 299128
16/06/2022 170.00p 173.90p 152.00p 155.00p 111179
15/06/2022 167.50p 170.00p 165.10p 170.00p 208176
14/06/2022 165.00p 169.50p 155.20p 167.50p 21189
13/06/2022 177.50p 178.00p 160.00p 165.00p 26922
10/06/2022 185.00p 192.49p 171.00p 177.50p 70712
09/06/2022 162.50p 184.98p 162.50p 183.00p 162792
08/06/2022 160.00p 165.00p 157.81p 163.00p 72988
07/06/2022 162.50p 162.50p 155.10p 160.00p 40749
06/06/2022 162.50p 165.00p 160.00p 160.00p 130792
03/06/2022 155.00p 159.00p 147.00p 155.00p 1013092
02/06/2022 155.00p 159.00p 147.00p 155.00p 1013092
01/06/2022 155.00p 159.00p 147.00p 155.00p 1013092
31/05/2022 147.50p 160.00p 145.00p 147.50p 1493130
30/05/2022 142.50p 155.00p 136.00p 148.00p 561091
27/05/2022 145.00p 145.00p 136.51p 140.00p 408246
26/05/2022 137.50p 150.00p 136.22p 140.00p 209379
25/05/2022 142.50p 143.00p 135.00p 137.50p 134671
24/05/2022 152.50p 152.50p 136.00p 142.50p 240486
23/05/2022 160.00p 165.00p 150.50p 155.00p 66590
20/05/2022 167.50p 168.00p 155.00p 160.00p 104762
19/05/2022 160.00p 165.00p 150.00p 160.00p 222990
18/05/2022 165.00p 166.33p 150.00p 152.00p 35310
17/05/2022 165.00p 165.00p 150.00p 160.00p 301399
16/05/2022 170.00p 180.00p 160.00p 160.00p 146646
13/05/2022 170.00p 177.00p 160.00p 170.00p 462021
12/05/2022 185.00p 188.00p 160.00p 170.00p 213420
11/05/2022 180.00p 185.00p 170.00p 185.00p 63942
10/05/2022 180.00p 190.00p 170.00p 180.00p 190327
09/05/2022 185.00p 200.00p 172.00p 176.00p 52608
06/05/2022 205.00p 215.00p 175.00p 215.00p 31511
05/05/2022 205.00p 230.00p 200.00p 205.00p 94439
04/05/2022 210.00p 230.00p 190.00p 200.00p 19378
03/05/2022 215.00p 215.00p 190.50p 200.00p 103010
02/05/2022 220.00p 220.00p 210.00p 215.00p 26553
29/04/2022 220.00p 220.00p 210.00p 215.00p 26553
28/04/2022 220.00p 226.95p 210.00p 220.00p 41732
27/04/2022 210.00p 230.00p 201.00p 220.00p 77212
26/04/2022 200.00p 211.00p 191.00p 201.00p 34434
25/04/2022 205.00p 205.00p 190.00p 200.00p 57948
22/04/2022 212.50p 217.50p 200.00p 205.00p 86899
21/04/2022 217.50p 224.50p 210.00p 220.00p 43771
20/04/2022 215.00p 228.25p 201.00p 218.00p 160666
19/04/2022 225.00p 226.00p 200.60p 215.00p 19729
18/04/2022 226.00p 228.00p 220.00p 220.00p 67766
15/04/2022 226.00p 228.00p 220.00p 220.00p 67766
14/04/2022 226.00p 228.00p 220.00p 220.00p 67766
13/04/2022 225.00p 236.00p 220.00p 231.00p 1081855
12/04/2022 227.50p 230.00p 221.11p 225.00p 80923
11/04/2022 235.00p 235.00p 220.00p 227.50p 47894
08/04/2022 240.00p 247.00p 230.00p 230.00p 48294
07/04/2022 235.00p 245.00p 232.00p 240.00p 46730
06/04/2022 245.00p 269.31p 230.00p 257.00p 76428
05/04/2022 275.00p 275.00p 233.67p 245.00p 201048
04/04/2022 275.00p 280.00p 265.00p 280.00p 137495
01/04/2022 275.00p 275.00p 243.55p 272.00p 142045
31/03/2022 275.00p 349.00p 270.00p 270.00p 624076
30/03/2022 250.00p 289.00p 246.00p 270.00p 103738
29/03/2022 250.00p 260.00p 235.00p 245.00p 23069
28/03/2022 255.00p 268.00p 241.00p 250.00p 34711
25/03/2022 255.00p 276.00p 245.00p 255.00p 50139
24/03/2022 245.00p 259.00p 230.00p 235.00p 51137
23/03/2022 245.00p 260.00p 231.00p 240.00p 54876
22/03/2022 245.00p 258.00p 230.00p 232.00p 30514
21/03/2022 255.00p 260.00p 240.00p 245.00p 49991
18/03/2022 252.50p 268.00p 242.00p 255.00p 28889
17/03/2022 240.00p 255.00p 234.46p 252.50p 123116
16/03/2022 235.00p 269.00p 234.00p 245.00p 58838
15/03/2022 255.00p 255.00p 221.00p 230.00p 84977
14/03/2022 280.00p 290.00p 240.00p 255.00p 73584
11/03/2022 280.00p 306.00p 275.50p 280.00p 311781
10/03/2022 285.00p 293.70p 271.00p 280.00p 34975
09/03/2022 290.00p 353.50p 275.00p 285.00p 179243
08/03/2022 300.00p 304.00p 280.10p 285.00p 68015
07/03/2022 300.00p 310.00p 282.00p 300.00p 29072
04/03/2022 305.00p 320.00p 280.00p 305.00p 41509
03/03/2022 330.00p 330.00p 304.00p 320.00p 19958
02/03/2022 330.00p 335.00p 310.00p 310.00p 53826
01/03/2022 335.00p 350.00p 320.00p 325.00p 54059
28/02/2022 340.00p 357.00p 310.00p 357.00p 44036
25/02/2022 325.00p 350.00p 324.00p 340.00p 45342
24/02/2022 330.50p 340.33p 301.00p 338.00p 34357
23/02/2022 350.00p 369.50p 335.00p 335.00p 31103
22/02/2022 330.00p 358.00p 302.00p 330.00p 157205
21/02/2022 370.00p 378.00p 331.00p 340.00p 44870
18/02/2022 390.00p 394.00p 360.00p 375.00p 14437
17/02/2022 390.00p 400.00p 383.05p 390.00p 95303
16/02/2022 400.00p 402.00p 384.00p 390.00p 25614
15/02/2022 390.00p 400.00p 380.00p 410.00p 129421
14/02/2022 410.00p 410.00p 381.00p 395.00p 30371
11/02/2022 410.00p 418.18p 400.00p 400.00p 6831
10/02/2022 420.00p 425.00p 400.00p 415.00p 20037
09/02/2022 405.00p 427.27p 390.00p 420.00p 72058
08/02/2022 410.00p 413.49p 395.00p 405.00p 62411
07/02/2022 435.00p 438.00p 403.00p 410.00p 32750
04/02/2022 470.00p 470.00p 429.75p 430.00p 57798
03/02/2022 480.00p 490.00p 470.00p 490.00p 21413
02/02/2022 485.00p 497.00p 470.00p 475.00p 40167
01/02/2022 460.00p 497.00p 460.00p 490.00p 161122
31/01/2022 467.50p 481.00p 441.00p 480.00p 19710
28/01/2022 467.50p 480.77p 447.00p 467.50p 44295
27/01/2022 485.00p 490.00p 455.00p 470.00p 15413
26/01/2022 485.00p 507.00p 480.00p 495.00p 12429
25/01/2022 500.00p 520.00p 462.55p 482.00p 79840
24/01/2022 520.00p 520.00p 482.10p 500.00p 45677
21/01/2022 555.00p 555.00p 520.00p 525.00p 40240
20/01/2022 555.00p 564.00p 540.00p 554.00p 82819
19/01/2022 525.00p 564.00p 500.00p 542.00p 130908
18/01/2022 545.00p 548.00p 520.00p 525.00p 127828
17/01/2022 545.00p 555.00p 540.00p 545.00p 36682
14/01/2022 550.00p 550.00p 520.00p 540.00p 152376
13/01/2022 565.00p 565.00p 540.00p 550.00p 7800
12/01/2022 560.00p 567.00p 550.00p 565.00p 48092
10/01/2022 550.00p 584.00p 543.00p 550.00p 33778
07/01/2022 545.00p 552.20p 530.00p 545.00p 30420
06/01/2022 585.00p 585.00p 520.00p 545.00p 44252
05/01/2022 620.00p 620.00p 570.00p 588.00p 76407
04/01/2022 625.00p 657.50p 610.00p 620.00p 31714
03/01/2022 620.00p 636.65p 600.80p 620.00p 2971
31/12/2021 620.00p 636.65p 600.80p 620.00p 2971
30/12/2021 615.00p 640.00p 595.00p 630.00p 37675
29/12/2021 620.00p 629.60p 600.80p 610.00p 45741
28/12/2021 595.00p 630.00p 595.00p 620.00p 11197
27/12/2021 595.00p 630.00p 595.00p 620.00p 11197
24/12/2021 595.00p 630.00p 595.00p 620.00p 11197
23/12/2021 595.00p 620.00p 580.00p 600.00p 29593
22/12/2021 560.00p 620.00p 550.00p 602.00p 18098
21/12/2021 515.00p 560.00p 502.00p 560.00p 193308
20/12/2021 540.00p 550.00p 500.00p 515.00p 38530
17/12/2021 575.00p 575.00p 530.00p 530.00p 42157
16/12/2021 575.00p 598.00p 550.00p 580.00p 21674
15/12/2021 575.00p 590.00p 550.00p 590.00p 9602
14/12/2021 600.00p 604.03p 587.44p 600.00p 36926
13/12/2021 610.00p 629.00p 590.00p 590.00p 97302
10/12/2021 585.00p 615.00p 585.00p 610.00p 92706
09/12/2021 580.00p 614.00p 580.00p 585.00p 53302
08/12/2021 570.00p 600.00p 562.64p 584.00p 145936
07/12/2021 585.00p 599.00p 511.00p 570.00p 234840
06/12/2021 640.00p 640.00p 597.00p 600.00p 43393
03/12/2021 645.00p 678.00p 631.00p 640.00p 37479
02/12/2021 695.00p 700.00p 640.00p 645.00p 21262
01/12/2021 695.00p 718.30p 680.00p 684.00p 26817
30/11/2021 690.00p 716.00p 690.00p 716.00p 32228
29/11/2021 690.00p 700.00p 675.00p 685.00p 36392
26/11/2021 695.00p 700.00p 653.60p 690.00p 60136
25/11/2021 705.00p 720.00p 700.00p 700.00p 26172
24/11/2021 700.00p 709.37p 690.00p 705.00p 26593
23/11/2021 700.00p 720.00p 681.00p 690.00p 37372
22/11/2021 735.00p 735.00p 680.00p 720.00p 50806
19/11/2021 755.00p 760.00p 720.00p 720.00p 64141
18/11/2021 765.00p 780.00p 740.00p 750.00p 26506
17/11/2021 795.00p 800.00p 755.00p 785.00p 20209
16/11/2021 795.00p 799.51p 780.00p 785.00p 16790
15/11/2021 795.00p 810.00p 787.50p 800.00p 9423
12/11/2021 800.00p 822.50p 796.39p 806.00p 36615
11/11/2021 835.00p 835.00p 770.00p 800.00p 65079
10/11/2021 835.00p 850.00p 830.00p 830.00p 68345
09/11/2021 855.00p 880.00p 821.00p 824.00p 142924
08/11/2021 840.00p 860.00p 821.00p 850.00p 330238
05/11/2021 870.00p 885.00p 821.00p 848.00p 118971

*Close Price adjusted for both dividends and splits