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
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
04/11/2021 885.00p 898.00p 860.00p 860.00p 77531
03/11/2021 885.00p 900.00p 873.00p 876.00p 105881
02/11/2021 870.00p 906.60p 870.00p 900.00p 167495
01/11/2021 865.00p 900.00p 850.00p 888.00p 70117
29/10/2021 865.00p 878.00p 850.00p 878.00p 45877
28/10/2021 865.00p 878.00p 851.00p 865.00p 65481
27/10/2021 880.00p 900.00p 850.00p 850.00p 64137
26/10/2021 880.00p 896.00p 860.00p 886.00p 160071
25/10/2021 905.00p 913.50p 847.00p 880.00p 117568
22/10/2021 915.00p 940.00p 882.75p 884.00p 110345
21/10/2021 875.00p 930.00p 860.00p 930.00p 178028
20/10/2021 885.00p 900.00p 870.00p 890.00p 24656
19/10/2021 905.00p 905.00p 870.00p 885.00p 23942
18/10/2021 860.00p 920.00p 852.00p 886.00p 105165
15/10/2021 835.00p 860.00p 805.50p 850.00p 62597
14/10/2021 780.00p 869.00p 766.00p 835.00p 48246
13/10/2021 765.00p 780.00p 750.00p 780.00p 9304
12/10/2021 765.00p 780.00p 756.00p 764.00p 43341
11/10/2021 765.00p 779.75p 750.00p 754.00p 5513
08/10/2021 755.00p 780.00p 742.00p 760.00p 20851
07/10/2021 745.00p 780.00p 730.00p 780.00p 26569
06/10/2021 730.00p 770.00p 708.60p 754.00p 37361
05/10/2021 740.00p 767.00p 715.00p 736.00p 82251
04/10/2021 730.00p 770.00p 723.50p 740.00p 13521
01/10/2021 725.00p 750.00p 700.00p 730.00p 37074
30/09/2021 725.00p 750.00p 700.00p 725.00p 20771
29/09/2021 715.00p 732.50p 690.00p 715.00p 8302
28/09/2021 725.00p 747.50p 700.00p 715.00p 28893
27/09/2021 710.00p 731.00p 680.00p 710.00p 280136
24/09/2021 710.00p 740.00p 680.00p 680.00p 30412
23/09/2021 690.00p 710.00p 680.00p 700.00p 43657
22/09/2021 690.00p 699.00p 680.00p 680.00p 54657
21/09/2021 690.00p 697.48p 674.67p 690.00p 40096
20/09/2021 665.00p 700.00p 650.00p 690.00p 118481
17/09/2021 645.00p 685.50p 625.00p 676.00p 122676
16/09/2021 675.00p 690.00p 600.00p 645.00p 206296
15/09/2021 755.00p 755.00p 650.00p 664.00p 311555
14/09/2021 830.00p 830.00p 772.75p 775.00p 104197
13/09/2021 855.00p 870.00p 806.00p 830.00p 55108
10/09/2021 877.00p 883.90p 832.50p 855.00p 23221
09/09/2021 877.00p 900.00p 861.00p 877.00p 11973
08/09/2021 940.00p 950.00p 858.60p 877.00p 37404
07/09/2021 935.00p 950.00p 908.70p 938.00p 25066
06/09/2021 925.00p 950.00p 885.00p 940.00p 26858
03/09/2021 950.00p 950.00p 905.00p 925.00p 11752
02/09/2021 975.00p 980.00p 928.26p 954.00p 15155
01/09/2021 1,040.00p 1,047.50p 990.00p 995.00p 61917
31/08/2021 951.00p 1,075.00p 951.00p 1,050.00p 90295
30/08/2021 920.00p 945.00p 910.00p 920.00p 32711
27/08/2021 920.00p 945.00p 910.00p 920.00p 22711
26/08/2021 900.00p 940.00p 870.00p 940.00p 25847
25/08/2021 880.00p 925.00p 851.20p 880.00p 220756
24/08/2021 915.00p 915.00p 860.00p 880.00p 11926
23/08/2021 885.00p 939.40p 870.00p 890.00p 11265
20/08/2021 875.00p 917.00p 850.00p 870.00p 24113
19/08/2021 840.00p 902.00p 832.00p 902.00p 70861
18/08/2021 972.00p 978.50p 752.60p 840.00p 117563
17/08/2021 1,014.00p 1,020.00p 955.00p 970.00p 20309
16/08/2021 1,030.00p 1,050.00p 990.00p 990.00p 12725
13/08/2021 1,040.00p 1,060.00p 1,020.00p 1,030.00p 15411
12/08/2021 1,060.00p 1,080.00p 1,026.55p 1,040.00p 6089
11/08/2021 1,050.00p 1,080.00p 1,020.00p 1,040.00p 17948
10/08/2021 1,015.00p 1,065.00p 1,015.00p 1,040.00p 40534

*Close Price adjusted for both dividends and splits