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
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
08/02/2023 105.00p 122.50p 101.55p 122.50p 171668
07/02/2023 120.00p 126.98p 120.00p 122.50p 15805
06/02/2023 110.00p 124.45p 110.00p 122.50p 56560
03/02/2023 110.00p 115.00p 108.00p 110.00p 34146
02/02/2023 120.00p 120.00p 105.10p 110.00p 122765
01/02/2023 125.00p 126.95p 120.00p 122.50p 20256
31/01/2023 125.00p 129.50p 121.00p 125.00p 33607
30/01/2023 135.00p 140.00p 120.31p 125.00p 171661
27/01/2023 130.00p 137.00p 125.20p 135.00p 153830
26/01/2023 130.00p 134.80p 125.00p 130.00p 280510
25/01/2023 107.50p 120.00p 107.50p 117.50p 292182
24/01/2023 105.00p 110.00p 103.81p 105.00p 26554
23/01/2023 105.00p 109.95p 102.00p 105.00p 29312
20/01/2023 100.00p 105.00p 99.00p 105.00p 12691
19/01/2023 100.00p 105.00p 97.55p 100.00p 2562
18/01/2023 100.00p 103.00p 97.55p 100.00p 26809
17/01/2023 100.00p 105.00p 97.00p 100.00p 6058
16/01/2023 100.00p 102.50p 97.00p 100.00p 19280
13/01/2023 105.00p 105.00p 96.00p 100.00p 13788
12/01/2023 105.00p 105.00p 100.00p 105.00p 36871
11/01/2023 105.00p 107.00p 100.00p 105.00p 47276
10/01/2023 105.00p 108.40p 100.00p 105.00p 46427
09/01/2023 95.00p 110.00p 95.00p 105.00p 239338
06/01/2023 85.00p 95.00p 83.50p 92.50p 69933
05/01/2023 82.50p 90.00p 80.00p 85.00p 7794
04/01/2023 80.00p 85.00p 76.72p 82.50p 16496
03/01/2023 72.50p 84.50p 72.01p 80.00p 19499
30/12/2022 72.50p 75.00p 70.00p 72.50p 6213
29/12/2022 70.00p 73.00p 67.00p 70.00p 16914
28/12/2022 67.50p 73.00p 67.00p 70.00p 93835
23/12/2022 67.50p 70.00p 65.40p 70.00p 8305
22/12/2022 67.50p 69.00p 65.00p 67.50p 25238
21/12/2022 70.00p 70.00p 61.20p 67.50p 15416
20/12/2022 72.50p 73.00p 65.25p 70.10p 9351
19/12/2022 72.50p 73.95p 72.50p 72.50p 2513
16/12/2022 77.50p 80.00p 70.25p 72.50p 51185
15/12/2022 80.00p 80.00p 75.00p 77.50p 58097
14/12/2022 80.00p 84.00p 76.50p 80.00p 3634
13/12/2022 82.50p 84.75p 80.00p 80.00p 46451
12/12/2022 82.50p 89.00p 82.50p 85.00p 10608
09/12/2022 85.00p 85.00p 82.50p 82.50p 10349
08/12/2022 88.00p 90.00p 81.55p 85.00p 31889
07/12/2022 90.50p 95.00p 86.00p 88.00p 18148
06/12/2022 91.50p 93.60p 89.00p 90.50p 14823
05/12/2022 90.00p 94.00p 85.37p 90.00p 25468
02/12/2022 82.50p 92.90p 82.50p 87.50p 139813
01/12/2022 77.50p 95.00p 77.50p 82.50p 357987
30/11/2022 70.00p 80.00p 65.00p 77.50p 108088
29/11/2022 65.00p 79.00p 65.00p 72.50p 141558
28/11/2022 67.50p 70.00p 62.00p 65.00p 84941
25/11/2022 65.00p 69.80p 61.50p 67.50p 72671
24/11/2022 62.50p 69.90p 62.50p 65.00p 86602
23/11/2022 65.00p 69.00p 61.56p 62.50p 11939
22/11/2022 65.00p 69.95p 63.88p 65.00p 25644
21/11/2022 62.50p 69.95p 62.50p 65.00p 37881
18/11/2022 62.50p 67.00p 60.00p 60.00p 44645
17/11/2022 62.50p 64.40p 60.00p 62.50p 35236
16/11/2022 62.50p 65.00p 61.50p 62.50p 22877
15/11/2022 62.50p 62.50p 60.75p 62.50p 111982
14/11/2022 62.50p 64.00p 60.10p 62.50p 56483
11/11/2022 57.50p 65.55p 53.00p 60.00p 192396
10/11/2022 57.50p 59.00p 53.00p 57.50p 68005
09/11/2022 62.50p 62.50p 55.25p 57.50p 82305
08/11/2022 72.50p 72.50p 60.00p 62.50p 39738
07/11/2022 76.50p 78.00p 67.50p 72.50p 77460
04/11/2022 80.00p 80.00p 75.50p 76.50p 27093
03/11/2022 80.00p 81.20p 75.85p 80.00p 42948
02/11/2022 80.00p 81.49p 75.50p 80.00p 25204
01/11/2022 92.50p 92.50p 80.00p 80.00p 238989
31/10/2022 75.00p 97.49p 72.11p 90.00p 497101
28/10/2022 67.50p 78.00p 66.75p 75.00p 143460
27/10/2022 60.00p 70.00p 60.00p 67.50p 516598
26/10/2022 52.50p 63.10p 51.00p 60.00p 433273
25/10/2022 50.00p 53.00p 46.55p 50.00p 105052
24/10/2022 50.00p 50.00p 48.00p 50.00p 8374
21/10/2022 50.00p 54.75p 46.00p 50.00p 4866
20/10/2022 50.00p 50.00p 46.00p 50.00p 110190
19/10/2022 50.00p 51.00p 47.00p 50.00p 1975036
18/10/2022 50.00p 50.08p 47.00p 50.00p 551505
17/10/2022 50.00p 50.08p 46.10p 50.00p 1884233
14/10/2022 49.00p 49.80p 44.00p 47.50p 418042
13/10/2022 51.50p 51.50p 48.00p 50.50p 21874
12/10/2022 51.50p 51.50p 50.60p 51.50p 45
11/10/2022 51.50p 51.50p 50.00p 51.50p 53741
10/10/2022 52.50p 53.00p 50.00p 51.50p 203874
07/10/2022 52.50p 55.00p 52.40p 52.50p 87601
06/10/2022 52.50p 55.00p 50.25p 51.00p 326141
05/10/2022 57.50p 57.50p 51.50p 52.50p 115057
04/10/2022 57.50p 58.00p 52.60p 57.50p 25056
03/10/2022 59.00p 59.62p 55.25p 57.50p 10624
30/09/2022 59.00p 59.62p 55.10p 59.00p 16278
29/09/2022 59.00p 59.00p 55.10p 59.00p 6217
28/09/2022 59.00p 59.00p 55.40p 59.00p 7993
27/09/2022 57.50p 59.95p 56.50p 59.00p 13950
26/09/2022 57.50p 59.00p 56.00p 57.50p 14867
23/09/2022 61.50p 61.50p 56.00p 57.50p 22608
22/09/2022 62.50p 62.50p 60.00p 61.50p 70236
21/09/2022 62.50p 63.00p 62.45p 62.50p 1795
20/09/2022 62.50p 62.50p 60.00p 62.50p 64504
19/09/2022 62.50p 62.55p 60.25p 62.50p 151986
16/09/2022 62.50p 62.55p 60.25p 62.50p 151986
15/09/2022 62.50p 64.50p 60.25p 62.50p 172370
14/09/2022 67.50p 67.50p 61.00p 62.50p 358660
13/09/2022 72.50p 72.50p 65.80p 67.50p 55350
12/09/2022 72.50p 74.25p 70.00p 72.50p 121251
09/09/2022 75.00p 76.20p 70.50p 72.50p 12041
08/09/2022 75.00p 77.00p 71.65p 75.00p 8586
07/09/2022 77.50p 78.58p 75.00p 77.50p 169087
06/09/2022 80.00p 83.00p 76.00p 80.00p 18167
05/09/2022 82.50p 82.50p 77.60p 80.00p 107008
02/09/2022 87.50p 87.50p 80.75p 83.00p 190626
01/09/2022 92.50p 93.00p 85.60p 87.50p 43358
31/08/2022 95.00p 95.00p 90.11p 92.50p 71873
30/08/2022 105.00p 106.50p 95.00p 95.00p 42838
29/08/2022 105.00p 107.80p 101.14p 105.00p 7399
26/08/2022 105.00p 107.80p 101.14p 105.00p 7399
25/08/2022 105.00p 108.00p 100.00p 105.00p 105920
24/08/2022 105.00p 108.80p 100.20p 105.00p 4081
23/08/2022 105.00p 109.00p 100.00p 105.00p 82395
22/08/2022 105.00p 105.00p 100.00p 102.50p 28350
19/08/2022 105.00p 110.00p 100.10p 105.00p 24191
18/08/2022 105.00p 105.00p 100.10p 105.00p 1691
17/08/2022 102.50p 120.00p 95.50p 105.00p 81519
16/08/2022 105.00p 105.00p 100.00p 102.50p 15085
15/08/2022 105.00p 105.00p 102.00p 105.00p 11953
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

*Close Price adjusted for both dividends and splits