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
28/01/2021 905.00p 918.00p 870.00p 885.00p 65973
27/01/2021 915.00p 950.00p 880.00p 930.00p 168743
26/01/2021 905.00p 950.00p 900.00p 940.00p 381791
25/01/2021 860.00p 908.00p 850.00p 890.00p 237664
22/01/2021 840.00p 873.00p 835.00p 855.00p 120348
21/01/2021 790.00p 850.00p 770.00p 840.00p 211595
20/01/2021 790.00p 810.00p 776.00p 790.00p 349222
19/01/2021 800.00p 810.00p 776.00p 800.00p 26161
18/01/2021 790.00p 820.00p 780.00p 800.00p 47226
15/01/2021 730.00p 800.00p 730.00p 800.00p 380836
14/01/2021 680.00p 760.00p 680.00p 750.00p 692461
13/01/2021 595.00p 665.50p 590.75p 655.00p 64316
12/01/2021 585.00p 599.25p 570.00p 585.00p 11282
11/01/2021 585.00p 589.00p 570.75p 585.00p 18588
08/01/2021 605.00p 605.00p 570.00p 585.00p 78553
07/01/2021 630.00p 630.00p 555.00p 600.00p 32075
06/01/2021 635.00p 650.00p 610.00p 630.00p 16688
05/01/2021 545.00p 650.00p 545.00p 650.00p 136043
04/01/2021 492.50p 552.00p 492.00p 550.00p 265066
01/01/2021 485.00p 504.65p 470.00p 487.50p 13959
31/12/2020 485.00p 504.65p 470.00p 487.50p 44435
30/12/2020 485.00p 493.50p 470.30p 485.00p 11810
29/12/2020 490.00p 498.00p 475.00p 485.00p 49591
28/12/2020 485.00p 500.00p 462.20p 490.00p 31290
25/12/2020 485.00p 500.00p 462.20p 490.00p 31290
24/12/2020 485.00p 500.00p 462.20p 490.00p 41290
23/12/2020 480.00p 498.04p 460.00p 480.00p 81291
22/12/2020 480.00p 490.00p 460.00p 490.00p 41385
21/12/2020 480.00p 480.00p 460.00p 476.00p 8389
18/12/2020 480.00p 480.00p 460.00p 480.00p 14938
17/12/2020 480.00p 499.60p 465.10p 480.00p 11551
16/12/2020 465.00p 471.80p 462.50p 470.00p 8198
15/12/2020 470.00p 471.80p 458.00p 465.00p 15550
14/12/2020 470.00p 472.00p 460.00p 460.00p 15521
11/12/2020 480.00p 480.00p 460.00p 470.00p 854
10/12/2020 486.00p 486.00p 466.00p 470.00p 16637
09/12/2020 486.00p 486.00p 467.78p 486.00p 2888
08/12/2020 486.00p 486.00p 450.00p 486.00p 12458
07/12/2020 488.00p 488.00p 468.00p 486.00p 32816
04/12/2020 488.00p 488.00p 475.00p 488.00p 124885
03/12/2020 488.00p 500.00p 476.00p 482.00p 12443
02/12/2020 485.00p 500.00p 476.24p 488.00p 6457
01/12/2020 485.00p 485.00p 470.30p 485.00p 37454
30/11/2020 497.00p 510.00p 470.00p 485.00p 26449
27/11/2020 490.00p 534.46p 467.70p 497.00p 179024
26/11/2020 507.50p 520.00p 485.00p 498.00p 63577
25/11/2020 460.00p 522.00p 450.00p 515.00p 263796
24/11/2020 460.00p 470.00p 455.00p 460.00p 2311131
23/11/2020 455.00p 470.00p 453.00p 460.00p 162369
20/11/2020 455.00p 464.00p 440.00p 455.00p 2110
19/11/2020 455.00p 466.00p 440.00p 455.00p 5454
18/11/2020 455.00p 468.00p 452.51p 456.00p 141851
17/11/2020 455.00p 469.40p 440.00p 456.00p 8067
16/11/2020 450.00p 469.40p 440.00p 460.00p 22527
13/11/2020 450.00p 450.00p 436.00p 436.00p 25380
12/11/2020 463.00p 463.00p 436.00p 450.00p 70395
10/11/2020 490.00p 490.00p 460.00p 473.00p 10727
09/11/2020 490.00p 493.00p 472.00p 472.00p 14279
06/11/2020 505.00p 509.50p 490.00p 495.00p 25083
05/11/2020 510.00p 517.00p 490.00p 505.00p 89989
04/11/2020 510.00p 514.49p 491.00p 510.00p 8289
03/11/2020 510.00p 530.00p 480.00p 510.00p 133704
02/11/2020 460.00p 514.49p 447.55p 500.00p 59975
30/10/2020 455.00p 455.00p 440.00p 455.00p 15505
29/10/2020 455.00p 456.50p 449.00p 455.00p 4273
28/10/2020 465.00p 472.50p 448.40p 455.00p 66916
27/10/2020 465.00p 478.00p 451.50p 465.00p 165452
26/10/2020 445.00p 470.00p 430.00p 460.00p 37124
23/10/2020 435.00p 460.00p 426.00p 445.00p 21186
22/10/2020 435.00p 440.00p 423.55p 435.00p 21732
21/10/2020 435.00p 442.00p 422.30p 435.00p 13773
20/10/2020 440.00p 445.50p 420.00p 430.00p 27212
19/10/2020 440.00p 447.50p 438.35p 440.00p 83576
16/10/2020 435.00p 447.00p 435.00p 440.00p 7209
15/10/2020 440.00p 460.00p 435.00p 460.00p 16193
14/10/2020 435.00p 448.00p 432.00p 440.00p 16034
13/10/2020 445.00p 448.00p 430.00p 430.00p 26120
12/10/2020 440.00p 450.00p 432.21p 445.00p 32867
09/10/2020 440.00p 447.00p 435.00p 440.00p 106481
08/10/2020 440.00p 449.60p 430.40p 440.00p 70215
07/10/2020 455.00p 457.00p 430.00p 440.00p 8419
06/10/2020 460.00p 470.00p 441.00p 455.00p 14511
05/10/2020 455.00p 470.00p 450.00p 460.00p 146416
02/10/2020 460.00p 460.00p 450.00p 455.00p 15514
01/10/2020 435.00p 490.00p 435.00p 460.00p 37860
30/09/2020 415.00p 438.00p 406.55p 425.00p 98612
29/09/2020 444.00p 447.00p 400.00p 415.00p 75448
28/09/2020 438.00p 448.00p 430.00p 444.00p 28077
25/09/2020 460.00p 474.00p 430.00p 438.00p 30323
24/09/2020 471.00p 478.00p 450.00p 460.00p 28593
23/09/2020 495.00p 495.00p 462.00p 478.00p 44716
22/09/2020 495.00p 505.50p 480.00p 480.00p 12591
21/09/2020 530.00p 535.00p 480.00p 483.00p 57545
18/09/2020 530.00p 550.00p 520.00p 535.00p 32820
17/09/2020 525.00p 534.00p 495.00p 515.00p 25196
16/09/2020 530.00p 536.00p 510.00p 525.00p 33910
15/09/2020 540.00p 542.50p 520.00p 530.00p 17587
14/09/2020 540.00p 549.00p 520.00p 540.00p 10153
11/09/2020 540.00p 550.00p 520.00p 540.00p 10604
10/09/2020 542.50p 558.00p 528.00p 540.00p 16401
09/09/2020 535.00p 542.50p 500.00p 542.50p 28166
08/09/2020 550.00p 564.00p 530.00p 535.00p 17048
07/09/2020 545.00p 559.00p 530.00p 550.00p 7903
04/09/2020 575.00p 590.00p 530.00p 550.00p 185704
03/09/2020 565.00p 587.00p 565.00p 575.00p 5907
02/09/2020 555.00p 570.00p 540.00p 565.00p 38870
01/09/2020 555.00p 560.00p 540.00p 555.00p 18486
31/08/2020 565.00p 565.00p 540.00p 555.00p 10248
28/08/2020 565.00p 565.00p 540.00p 555.00p 10248
27/08/2020 575.00p 585.00p 550.00p 550.00p 15976
26/08/2020 572.50p 595.00p 555.00p 575.00p 10515
25/08/2020 575.00p 577.49p 557.50p 572.50p 14846
24/08/2020 575.00p 580.00p 540.00p 580.00p 115981
21/08/2020 545.00p 650.00p 545.00p 575.00p 102142
20/08/2020 545.00p 565.00p 530.00p 565.00p 11561
19/08/2020 535.00p 550.00p 520.00p 545.00p 62722
18/08/2020 545.00p 549.00p 530.00p 535.00p 18037
17/08/2020 535.00p 550.00p 525.51p 550.00p 13756
14/08/2020 565.00p 565.00p 522.51p 537.50p 56687
13/08/2020 585.00p 585.49p 545.00p 560.00p 50902
12/08/2020 630.00p 630.00p 570.00p 580.00p 83815
11/08/2020 635.00p 645.00p 620.00p 635.00p 38208
10/08/2020 635.00p 644.00p 620.00p 635.00p 29598
07/08/2020 635.00p 645.00p 620.00p 640.00p 44863
06/08/2020 610.00p 650.00p 610.00p 645.00p 171145
05/08/2020 595.00p 620.00p 590.00p 610.00p 118886
04/08/2020 585.00p 609.50p 582.00p 595.00p 77319
03/08/2020 585.00p 595.00p 570.00p 580.00p 106144
31/07/2020 580.00p 580.00p 560.30p 575.00p 13482
30/07/2020 582.50p 590.00p 570.00p 580.00p 138221
29/07/2020 582.50p 585.00p 576.51p 582.50p 16920
28/07/2020 577.50p 590.00p 570.55p 582.50p 102085
27/07/2020 572.50p 580.00p 565.00p 577.50p 30232
24/07/2020 572.50p 580.00p 560.00p 572.50p 145678
23/07/2020 545.00p 580.00p 540.00p 572.50p 215104
22/07/2020 540.00p 550.00p 500.00p 535.00p 106739
21/07/2020 555.00p 555.00p 530.00p 540.00p 33049
20/07/2020 585.00p 600.00p 532.10p 550.00p 51578
17/07/2020 622.50p 622.50p 568.70p 585.00p 77452
16/07/2020 607.50p 660.00p 607.50p 625.00p 166759
15/07/2020 580.00p 615.00p 576.36p 605.00p 94462
14/07/2020 577.50p 585.00p 575.20p 580.00p 199432
13/07/2020 570.00p 582.00p 568.30p 577.50p 57203
10/07/2020 570.00p 571.00p 566.51p 570.00p 33996
09/07/2020 570.00p 576.00p 566.51p 570.00p 56929
08/07/2020 570.00p 580.00p 565.00p 570.00p 291569
07/07/2020 562.50p 565.00p 554.93p 560.00p 15405
06/07/2020 562.50p 580.00p 558.00p 565.00p 58535
03/07/2020 562.50p 575.00p 558.80p 560.00p 296876
02/07/2020 530.00p 570.00p 530.00p 565.00p 437555
01/07/2020 530.00p 535.00p 525.00p 530.00p 31071
30/06/2020 530.00p 537.00p 525.00p 530.00p 36547
29/06/2020 510.00p 540.00p 510.00p 527.50p 149151
26/06/2020 510.00p 519.60p 510.00p 510.00p 19550
25/06/2020 510.00p 520.00p 510.00p 510.00p 93950
24/06/2020 510.00p 513.00p 505.33p 510.00p 5760
23/06/2020 510.00p 520.00p 502.51p 510.00p 6994
22/06/2020 510.00p 515.00p 500.40p 510.00p 19909
19/06/2020 510.00p 510.00p 500.40p 510.00p 2543
18/06/2020 510.00p 513.90p 500.00p 510.00p 29113
17/06/2020 510.00p 519.00p 505.00p 510.00p 12764
16/06/2020 527.50p 535.00p 491.12p 510.00p 78170
15/06/2020 485.00p 535.00p 470.00p 515.00p 71642
11/06/2020 450.00p 460.00p 438.00p 450.00p 46002
10/06/2020 455.00p 470.00p 452.00p 455.00p 61023
09/06/2020 451.00p 451.00p 445.00p 445.00p 10593
08/06/2020 441.00p 451.60p 433.80p 451.00p 61151
05/06/2020 419.00p 441.00p 408.20p 441.00p 20215
04/06/2020 419.00p 419.00p 411.00p 419.00p 44857
03/06/2020 418.00p 419.00p 408.00p 419.00p 33605
02/06/2020 415.00p 418.00p 406.00p 418.00p 19828
01/06/2020 420.00p 420.00p 400.00p 415.00p 10516
29/05/2020 422.00p 429.00p 410.00p 420.00p 15217
28/05/2020 432.00p 432.00p 414.00p 422.00p 16943
27/05/2020 435.00p 435.00p 420.00p 432.00p 115168
26/05/2020 432.00p 435.90p 425.00p 435.00p 81082
25/05/2020 450.00p 450.00p 420.00p 420.00p 18333
22/05/2020 450.00p 450.00p 420.00p 420.00p 18333
21/05/2020 410.00p 460.00p 396.45p 450.00p 278049
20/05/2020 375.00p 434.00p 375.00p 410.00p 345359
19/05/2020 350.00p 355.00p 344.00p 350.00p 4501
18/05/2020 330.00p 360.00p 330.00p 350.00p 55654
15/05/2020 303.00p 340.00p 303.00p 321.00p 41626
14/05/2020 323.00p 328.00p 300.00p 303.00p 33204
13/05/2020 343.00p 347.00p 316.70p 323.00p 41422
12/05/2020 332.00p 349.50p 332.00p 343.00p 70290
11/05/2020 332.00p 333.00p 324.80p 332.00p 8370
08/05/2020 331.00p 340.00p 324.80p 332.00p 5780
07/05/2020 331.00p 340.00p 324.80p 332.00p 5780
06/05/2020 331.00p 335.00p 322.00p 331.00p 24269
05/05/2020 310.00p 337.00p 300.00p 331.00p 42539
04/05/2020 310.00p 317.00p 300.00p 310.00p 6831
01/05/2020 310.00p 317.00p 300.00p 310.00p 678898
30/04/2020 300.00p 319.00p 300.00p 310.00p 29619
29/04/2020 270.00p 310.00p 270.00p 300.00p 604379
28/04/2020 270.00p 280.00p 264.00p 270.00p 95434
27/04/2020 270.00p 277.00p 264.00p 270.00p 46817
24/04/2020 260.00p 263.90p 255.00p 260.00p 17248
23/04/2020 260.00p 265.00p 251.00p 260.00p 16900
22/04/2020 254.00p 266.00p 247.00p 260.00p 20810

*Close Price adjusted for both dividends and splits