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
23/11/2023 21.00p 21.96p 20.75p 21.00p 14146
22/11/2023 22.50p 22.50p 20.57p 21.00p 83231
21/11/2023 23.50p 23.95p 22.00p 22.50p 39931
20/11/2023 24.50p 25.00p 22.06p 23.50p 57456
17/11/2023 24.50p 24.98p 24.02p 24.50p 26954
16/11/2023 23.50p 24.94p 22.54p 24.50p 17524
15/11/2023 27.50p 27.50p 20.00p 23.00p 462757
14/11/2023 37.50p 37.50p 25.00p 27.50p 479011
13/11/2023 38.00p 40.00p 35.00p 37.50p 19392
10/11/2023 38.00p 39.00p 35.58p 38.00p 5765
09/11/2023 38.00p 39.00p 36.50p 38.00p 18252
08/11/2023 38.50p 40.00p 38.00p 38.50p 5538
07/11/2023 38.50p 40.00p 37.00p 38.50p 30990
06/11/2023 42.00p 42.00p 36.00p 38.50p 68688
03/11/2023 42.50p 42.50p 40.00p 42.00p 17852
02/11/2023 42.50p 42.50p 40.00p 42.50p 3306
01/11/2023 42.50p 42.50p 40.00p 42.50p 26166
31/10/2023 42.50p 42.50p 40.50p 42.50p 8923
30/10/2023 42.50p 43.00p 41.00p 42.50p 23542
27/10/2023 42.50p 43.25p 40.00p 40.00p 78631
26/10/2023 42.50p 45.00p 40.00p 41.00p 26280
25/10/2023 43.00p 45.00p 40.10p 41.00p 182919
24/10/2023 47.00p 47.30p 42.00p 42.00p 136958
23/10/2023 52.50p 52.50p 47.00p 48.50p 89518
20/10/2023 47.50p 53.00p 46.75p 52.50p 122799
19/10/2023 47.50p 48.00p 45.10p 47.50p 5600
18/10/2023 48.50p 48.50p 45.68p 47.50p 32059
17/10/2023 47.50p 49.50p 46.10p 48.00p 79412
16/10/2023 47.50p 49.50p 45.10p 47.50p 21185
13/10/2023 47.50p 49.50p 45.10p 47.50p 16428
12/10/2023 43.50p 49.50p 43.50p 47.50p 98043
11/10/2023 47.50p 47.50p 41.50p 42.50p 83319
10/10/2023 47.50p 48.40p 45.00p 47.50p 10267
09/10/2023 47.50p 50.75p 45.00p 47.50p 104604
06/10/2023 52.50p 52.50p 45.00p 47.50p 144507
05/10/2023 57.50p 57.50p 50.10p 52.50p 39354
04/10/2023 62.50p 65.00p 51.00p 57.50p 153064
03/10/2023 64.00p 81.45p 60.00p 62.50p 567136
02/10/2023 61.50p 64.45p 59.50p 62.50p 23059
29/09/2023 57.50p 62.00p 56.00p 60.50p 67946
28/09/2023 77.50p 79.90p 55.00p 57.50p 257854
27/09/2023 82.50p 83.00p 75.00p 77.50p 44865
26/09/2023 82.50p 82.50p 82.37p 82.50p 6415
25/09/2023 85.00p 89.80p 81.00p 82.50p 71747
22/09/2023 82.50p 90.00p 82.50p 85.00p 32308
21/09/2023 82.50p 85.00p 81.00p 82.50p 8989
20/09/2023 85.00p 87.00p 80.00p 85.40p 26796
19/09/2023 86.00p 88.00p 83.00p 86.00p 5812
18/09/2023 86.00p 89.40p 82.50p 86.00p 32162
15/09/2023 87.50p 87.50p 82.00p 86.00p 41346
14/09/2023 87.50p 88.00p 85.00p 87.50p 23143
13/09/2023 90.00p 94.00p 85.20p 90.00p 17828
12/09/2023 95.00p 95.00p 85.00p 90.00p 84040
11/09/2023 100.00p 103.50p 94.50p 95.50p 35091
08/09/2023 100.00p 105.00p 97.00p 100.00p 14020
07/09/2023 105.50p 107.50p 97.50p 100.00p 49582
06/09/2023 110.00p 110.00p 101.67p 105.50p 24121
05/09/2023 110.00p 115.00p 106.50p 110.00p 28776
04/09/2023 115.00p 117.95p 107.00p 110.00p 57102
01/09/2023 120.00p 121.00p 115.00p 115.00p 10342
31/08/2023 120.00p 125.00p 115.10p 120.00p 13646
30/08/2023 120.00p 125.00p 117.80p 120.00p 23488
29/08/2023 110.00p 125.00p 110.00p 120.00p 38837
25/08/2023 107.50p 110.00p 106.00p 110.00p 16215
24/08/2023 107.50p 109.00p 101.00p 107.00p 55660
23/08/2023 107.50p 110.00p 105.00p 106.00p 28649
22/08/2023 97.50p 108.80p 97.50p 107.50p 72200
21/08/2023 97.50p 100.00p 95.00p 97.50p 21824
18/08/2023 100.50p 100.50p 95.00p 97.50p 18291
17/08/2023 102.50p 102.50p 96.18p 100.50p 7454
16/08/2023 102.50p 102.50p 100.00p 102.50p 13549
15/08/2023 105.00p 105.00p 100.00p 102.50p 17912
14/08/2023 107.50p 107.50p 101.00p 105.00p 99373
11/08/2023 107.50p 109.90p 105.00p 107.50p 14092
10/08/2023 107.50p 109.90p 105.00p 107.50p 22236
09/08/2023 107.50p 109.90p 104.25p 107.50p 41278
08/08/2023 107.50p 108.90p 105.50p 107.50p 37881
07/08/2023 107.50p 109.50p 106.25p 107.50p 5987
04/08/2023 110.00p 112.50p 105.25p 107.50p 6307
03/08/2023 110.00p 112.50p 105.20p 110.00p 18544
02/08/2023 110.00p 113.70p 105.00p 107.50p 17594
01/08/2023 115.00p 118.00p 108.25p 110.00p 19052
31/07/2023 112.50p 115.00p 110.75p 115.00p 43885
28/07/2023 117.50p 117.50p 110.10p 112.50p 51696
27/07/2023 117.50p 119.00p 115.00p 117.50p 46333
26/07/2023 122.50p 124.50p 116.30p 117.50p 20172
25/07/2023 125.00p 127.90p 120.00p 122.50p 55127
24/07/2023 130.00p 134.00p 125.00p 125.00p 51220
21/07/2023 125.00p 134.00p 125.00p 130.00p 192006
20/07/2023 125.00p 125.00p 115.75p 120.00p 40564
19/07/2023 127.50p 129.00p 121.00p 125.00p 40943
18/07/2023 127.50p 133.30p 126.00p 127.50p 128050
17/07/2023 135.00p 138.00p 121.88p 127.00p 147470
14/07/2023 145.00p 146.55p 131.50p 135.00p 88327
13/07/2023 140.00p 150.00p 140.00p 145.00p 344420
12/07/2023 122.50p 144.00p 117.50p 135.00p 777123
11/07/2023 122.50p 125.00p 116.00p 120.00p 200478
10/07/2023 117.50p 125.00p 117.50p 125.00p 336210
07/07/2023 105.00p 120.00p 105.00p 117.50p 100235
06/07/2023 102.50p 108.85p 102.25p 105.00p 29393
05/07/2023 115.00p 116.75p 100.33p 102.50p 165171
04/07/2023 115.00p 118.50p 112.00p 115.00p 220958
03/07/2023 112.50p 119.00p 111.25p 115.00p 382516
30/06/2023 85.00p 125.00p 85.00p 112.50p 965829
29/06/2023 77.50p 77.50p 71.11p 75.00p 41633
28/06/2023 80.00p 80.00p 75.00p 77.50p 14049
27/06/2023 82.50p 82.50p 75.00p 80.00p 62196
26/06/2023 82.50p 82.50p 79.04p 82.50p 7673
23/06/2023 82.50p 82.60p 77.55p 82.50p 10692
22/06/2023 82.50p 82.50p 80.00p 82.50p 25163
21/06/2023 82.50p 83.25p 80.10p 82.50p 15267
20/06/2023 82.50p 83.37p 81.55p 82.50p 15503
19/06/2023 82.50p 83.49p 81.65p 82.50p 6135
16/06/2023 82.50p 83.99p 81.50p 82.50p 54937
15/06/2023 82.50p 84.00p 81.00p 82.50p 25238
14/06/2023 82.50p 84.00p 81.66p 82.50p 11134
13/06/2023 82.50p 84.00p 81.00p 82.50p 54439
12/06/2023 82.50p 84.50p 78.85p 82.50p 23060
09/06/2023 87.50p 88.00p 81.11p 82.50p 25085
08/06/2023 87.50p 88.75p 85.50p 87.50p 12225
07/06/2023 87.50p 88.75p 85.00p 87.50p 8977
06/06/2023 87.50p 88.80p 85.00p 87.50p 3263
05/06/2023 87.50p 89.90p 85.00p 87.50p 189904
02/06/2023 87.50p 89.90p 85.10p 87.50p 55237
01/06/2023 87.50p 89.90p 85.10p 87.50p 76400
31/05/2023 87.50p 88.90p 85.00p 87.50p 42376
30/05/2023 85.00p 89.90p 85.00p 87.50p 62300
26/05/2023 82.50p 86.50p 80.00p 85.00p 98247
25/05/2023 82.50p 85.00p 81.25p 82.50p 42905
24/05/2023 82.50p 83.65p 81.00p 81.00p 6406
23/05/2023 87.50p 88.10p 81.30p 82.50p 21747
22/05/2023 87.50p 88.90p 85.00p 87.50p 10231
19/05/2023 87.50p 88.20p 85.00p 87.50p 9764
18/05/2023 87.50p 88.90p 85.25p 87.50p 25034
17/05/2023 87.50p 90.90p 86.25p 88.00p 54042
16/05/2023 87.50p 88.90p 85.00p 85.00p 3439
15/05/2023 92.50p 92.90p 89.16p 92.40p 31986
12/05/2023 92.50p 94.00p 91.45p 92.50p 23471
11/05/2023 92.50p 94.35p 91.00p 92.50p 38746
10/05/2023 92.50p 94.45p 91.36p 92.20p 60918
09/05/2023 90.00p 95.00p 90.00p 90.00p 35659
05/05/2023 90.00p 91.55p 89.75p 90.00p 23204
04/05/2023 90.00p 91.75p 86.62p 90.00p 18178
03/05/2023 90.00p 91.90p 87.55p 90.00p 8360
02/05/2023 87.50p 93.00p 85.10p 90.00p 13103
28/04/2023 87.50p 96.00p 85.05p 91.00p 220157
27/04/2023 87.50p 89.50p 86.25p 87.50p 119831
26/04/2023 92.50p 92.50p 85.00p 87.50p 126024
25/04/2023 92.50p 92.50p 90.00p 92.50p 5178
24/04/2023 92.50p 93.70p 90.00p 92.50p 51340
21/04/2023 92.50p 94.00p 90.50p 92.50p 16605
20/04/2023 95.00p 96.00p 90.10p 92.50p 72804
19/04/2023 95.00p 100.00p 90.00p 92.00p 64441
18/04/2023 92.50p 94.50p 90.00p 93.00p 93967
17/04/2023 92.50p 95.00p 90.00p 92.50p 87965
14/04/2023 92.50p 94.50p 90.00p 92.50p 22660
13/04/2023 92.50p 93.00p 91.00p 92.50p 18238
12/04/2023 92.50p 98.75p 90.00p 92.50p 101473
11/04/2023 85.00p 94.95p 80.00p 87.00p 141580
06/04/2023 87.50p 87.50p 80.00p 85.00p 83141
05/04/2023 87.50p 87.75p 85.00p 87.50p 36003
04/04/2023 87.50p 90.00p 85.00p 86.00p 55712
03/04/2023 87.50p 89.90p 85.00p 87.50p 140486
31/03/2023 87.50p 87.50p 85.00p 85.00p 23817
30/03/2023 87.50p 89.50p 85.50p 87.50p 107331
29/03/2023 87.50p 89.75p 85.00p 85.00p 30396
28/03/2023 87.50p 89.75p 86.00p 86.00p 124801
27/03/2023 80.00p 89.00p 80.00p 87.50p 234969
24/03/2023 80.00p 82.00p 78.30p 80.00p 33781
23/03/2023 80.00p 83.38p 75.00p 80.00p 35681
22/03/2023 77.50p 84.00p 76.26p 80.00p 68173
21/03/2023 80.00p 80.00p 75.00p 77.50p 153990
20/03/2023 97.50p 97.50p 85.00p 90.00p 79671
17/03/2023 97.50p 99.75p 95.00p 97.50p 20327
16/03/2023 100.00p 100.00p 95.00p 97.50p 15042
15/03/2023 100.00p 104.00p 95.00p 100.00p 29148
14/03/2023 97.50p 104.50p 95.10p 100.00p 47566
13/03/2023 105.00p 110.00p 94.01p 97.50p 54091
10/03/2023 125.00p 125.00p 105.10p 110.00p 58871
09/03/2023 125.00p 127.90p 120.10p 125.00p 5777
08/03/2023 135.00p 135.00p 120.00p 125.00p 17789
07/03/2023 135.00p 139.00p 130.50p 135.00p 23047
06/03/2023 140.00p 144.50p 135.75p 140.00p 57319
03/03/2023 140.00p 144.00p 132.10p 140.00p 78068
02/03/2023 150.00p 152.00p 135.00p 137.00p 68962
01/03/2023 150.00p 155.00p 145.00p 150.00p 36674
28/02/2023 150.00p 154.00p 145.00p 145.00p 101949
27/02/2023 135.00p 154.00p 135.00p 145.00p 320762
24/02/2023 135.00p 139.00p 133.00p 133.00p 35933
23/02/2023 137.50p 139.00p 131.00p 133.50p 56437
22/02/2023 140.00p 143.00p 133.55p 137.50p 18331
21/02/2023 137.50p 144.89p 135.00p 135.00p 95105
20/02/2023 127.50p 139.75p 127.50p 136.00p 82916
17/02/2023 127.50p 129.50p 125.00p 125.00p 6141
16/02/2023 125.00p 130.00p 121.00p 128.00p 146317
15/02/2023 125.00p 128.00p 120.00p 125.00p 16258
14/02/2023 117.50p 129.75p 116.83p 125.00p 249933
13/02/2023 120.00p 122.00p 115.50p 117.50p 46519
10/02/2023 120.00p 122.27p 116.11p 120.00p 24547
09/02/2023 120.00p 124.00p 115.00p 120.00p 48108

*Close Price adjusted for both dividends and splits