Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Tissue Regenix Group (TRX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 59.00p | 60.00p | 58.00p | 59.00p | 5218 |
| 23/12/2024 | 59.50p | 61.00p | 57.00p | 57.00p | 3425 |
| 20/12/2024 | 59.50p | 59.50p | 58.13p | 59.50p | 13598 |
| 19/12/2024 | 59.50p | 60.76p | 58.03p | 59.50p | 26 |
| 18/12/2024 | 59.50p | 59.50p | 58.03p | 59.50p | 1410 |
| 17/12/2024 | 59.50p | 60.00p | 58.03p | 59.50p | 34017 |
| 16/12/2024 | 59.50p | 59.50p | 58.00p | 59.50p | 18363 |
| 13/12/2024 | 58.00p | 61.00p | 57.00p | 58.00p | 48121 |
| 12/12/2024 | 58.00p | 60.20p | 57.04p | 58.00p | 39732 |
| 11/12/2024 | 58.00p | 59.00p | 57.00p | 57.00p | 30753 |
| 10/12/2024 | 58.00p | 58.10p | 56.20p | 58.00p | 10992 |
| 09/12/2024 | 58.00p | 58.00p | 56.00p | 57.00p | 71249 |
| 06/12/2024 | 58.00p | 58.30p | 55.80p | 58.00p | 18530 |
| 05/12/2024 | 58.00p | 58.30p | 57.10p | 58.00p | 25 |
| 04/12/2024 | 58.00p | 58.00p | 57.00p | 58.00p | 15083 |
| 03/12/2024 | 58.00p | 58.00p | 57.10p | 58.00p | 174 |
| 02/12/2024 | 57.50p | 59.00p | 57.00p | 58.00p | 1945 |
| 29/11/2024 | 57.50p | 58.00p | 56.35p | 57.50p | 7460 |
| 28/11/2024 | 57.50p | 58.76p | 56.30p | 57.50p | 5759 |
| 27/11/2024 | 57.00p | 59.00p | 56.00p | 57.50p | 6830 |
| 26/11/2024 | 57.00p | 58.68p | 56.10p | 57.00p | 2915 |
| 25/11/2024 | 57.00p | 58.20p | 55.20p | 57.00p | 7234 |
| 22/11/2024 | 57.50p | 59.00p | 56.00p | 57.00p | 5732 |
| 21/11/2024 | 59.00p | 59.00p | 56.00p | 57.50p | 16743 |
| 20/11/2024 | 60.00p | 61.00p | 58.00p | 59.00p | 12243 |
| 19/11/2024 | 61.00p | 61.00p | 59.00p | 60.00p | 28643 |
| 18/11/2024 | 61.00p | 61.50p | 60.00p | 61.00p | 32238 |
| 15/11/2024 | 61.50p | 63.00p | 60.00p | 61.00p | 37167 |
| 14/11/2024 | 62.00p | 63.00p | 60.00p | 61.50p | 15334 |
| 13/11/2024 | 62.00p | 62.90p | 60.80p | 62.00p | 11846 |
| 12/11/2024 | 62.00p | 63.00p | 60.60p | 62.00p | 6698 |
| 11/11/2024 | 62.00p | 63.30p | 60.40p | 62.00p | 38312 |
| 08/11/2024 | 62.00p | 64.00p | 61.00p | 61.20p | 126695 |
| 07/11/2024 | 61.00p | 63.50p | 60.00p | 62.00p | 29559 |
| 06/11/2024 | 61.00p | 62.00p | 60.00p | 61.00p | 132255 |
| 05/11/2024 | 61.00p | 66.00p | 61.00p | 61.00p | 309584 |
| 04/11/2024 | 61.00p | 61.67p | 58.00p | 60.50p | 147382 |
| 01/11/2024 | 59.50p | 62.98p | 59.50p | 61.00p | 40947 |
| 31/10/2024 | 57.50p | 60.00p | 57.00p | 59.50p | 72269 |
| 30/10/2024 | 54.50p | 58.00p | 54.00p | 57.50p | 65262 |
| 29/10/2024 | 53.00p | 55.00p | 51.70p | 54.50p | 58463 |
| 28/10/2024 | 54.00p | 55.00p | 51.00p | 53.00p | 121308 |
| 25/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 1086 |
| 24/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 6775 |
| 23/10/2024 | 54.00p | 55.00p | 53.05p | 54.00p | 6641 |
| 22/10/2024 | 54.00p | 54.90p | 53.00p | 54.00p | 37201 |
| 21/10/2024 | 54.00p | 55.00p | 53.40p | 54.00p | 17039 |
| 18/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 39763 |
| 17/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 16378 |
| 16/10/2024 | 54.00p | 54.45p | 53.00p | 54.00p | 59360 |
| 15/10/2024 | 54.00p | 54.00p | 53.40p | 54.00p | 1443 |
| 14/10/2024 | 54.00p | 54.40p | 53.40p | 54.00p | 5644 |
| 11/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 15658 |
| 10/10/2024 | 54.00p | 54.42p | 53.00p | 54.00p | 1207485 |
| 09/10/2024 | 54.00p | 54.00p | 53.00p | 54.00p | 30045 |
| 08/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 10201 |
| 07/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 1126 |
| 04/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 5022605 |
| 03/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 12297 |
| 02/10/2024 | 54.00p | 54.45p | 53.00p | 54.00p | 17096 |
| 01/10/2024 | 54.00p | 55.00p | 53.00p | 54.00p | 9148 |
| 30/09/2024 | 54.00p | 54.90p | 53.00p | 54.00p | 15312 |
| 27/09/2024 | 54.50p | 56.65p | 53.00p | 54.00p | 71970 |
| 26/09/2024 | 56.50p | 57.00p | 53.00p | 55.00p | 66312 |
| 25/09/2024 | 59.00p | 60.00p | 56.00p | 56.50p | 83605 |
| 24/09/2024 | 60.00p | 62.00p | 58.00p | 59.00p | 37322 |
| 23/09/2024 | 60.00p | 60.90p | 58.20p | 60.00p | 24849 |
| 20/09/2024 | 61.00p | 62.00p | 58.50p | 60.00p | 34168 |
| 19/09/2024 | 61.00p | 61.00p | 60.00p | 61.00p | 1921 |
| 18/09/2024 | 61.00p | 61.05p | 60.00p | 61.00p | 35963 |
| 17/09/2024 | 61.00p | 61.10p | 60.10p | 61.00p | 12269 |
| 16/09/2024 | 61.00p | 61.91p | 60.00p | 61.00p | 22377 |
| 13/09/2024 | 61.00p | 62.00p | 60.00p | 61.00p | 14908 |
| 12/09/2024 | 59.50p | 61.70p | 58.15p | 61.00p | 66608 |
| 11/09/2024 | 62.00p | 62.55p | 58.95p | 59.50p | 184071 |
| 10/09/2024 | 65.00p | 67.00p | 62.00p | 62.00p | 115563 |
| 09/09/2024 | 64.00p | 66.00p | 62.00p | 64.00p | 16698 |
| 06/09/2024 | 64.00p | 66.00p | 62.00p | 64.00p | 5256 |
| 05/09/2024 | 63.00p | 64.00p | 62.62p | 64.00p | 5213 |
| 04/09/2024 | 63.00p | 64.80p | 62.00p | 63.00p | 42745 |
| 03/09/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 6077 |
| 02/09/2024 | 63.00p | 64.00p | 62.20p | 63.00p | 22858 |
| 30/08/2024 | 63.00p | 63.00p | 62.00p | 63.00p | 12979 |
| 29/08/2024 | 62.50p | 64.00p | 62.50p | 63.00p | 13343 |
| 28/08/2024 | 64.50p | 65.00p | 62.00p | 62.50p | 8960 |
| 27/08/2024 | 64.50p | 64.50p | 63.15p | 64.50p | 2944 |
| 23/08/2024 | 63.00p | 65.40p | 62.00p | 64.50p | 26950 |
| 22/08/2024 | 63.00p | 63.50p | 62.00p | 62.00p | 22923 |
| 21/08/2024 | 63.00p | 63.20p | 62.00p | 63.00p | 16553 |
| 20/08/2024 | 63.00p | 63.20p | 62.00p | 63.00p | 8261 |
| 19/08/2024 | 63.00p | 63.33p | 62.00p | 63.00p | 11847 |
| 16/08/2024 | 63.00p | 64.00p | 60.80p | 63.00p | 6222 |
| 15/08/2024 | 63.00p | 63.70p | 62.00p | 63.00p | 25374 |
| 14/08/2024 | 63.00p | 63.70p | 62.00p | 63.00p | 7793 |
| 13/08/2024 | 63.00p | 63.95p | 62.00p | 63.00p | 13410 |
| 12/08/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 10725 |
| 09/08/2024 | 63.00p | 64.00p | 62.10p | 63.00p | 1392 |
| 08/08/2024 | 63.00p | 63.95p | 62.10p | 63.00p | 22639 |
| 07/08/2024 | 63.00p | 63.48p | 62.10p | 63.00p | 3982 |
| 06/08/2024 | 63.00p | 64.00p | 62.00p | 63.00p | 86165 |
| 05/08/2024 | 63.00p | 63.00p | 62.00p | 63.00p | 26539 |
| 02/08/2024 | 65.50p | 67.00p | 60.75p | 63.00p | 47383 |
| 01/08/2024 | 66.00p | 67.00p | 64.02p | 65.50p | 35487 |
| 31/07/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 23921 |
| 30/07/2024 | 67.00p | 67.00p | 65.00p | 66.00p | 13341 |
| 29/07/2024 | 68.50p | 69.00p | 65.00p | 67.00p | 18477 |
| 26/07/2024 | 68.50p | 69.00p | 67.00p | 68.50p | 12983 |
| 25/07/2024 | 69.00p | 70.00p | 67.00p | 68.50p | 6954 |
| 24/07/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 13633 |
| 23/07/2024 | 69.00p | 69.00p | 68.70p | 69.00p | 10000 |
| 22/07/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 7944 |
| 19/07/2024 | 69.50p | 71.00p | 68.00p | 69.00p | 515274 |
| 18/07/2024 | 68.50p | 69.60p | 67.00p | 69.00p | 12640 |
| 17/07/2024 | 68.00p | 70.00p | 67.15p | 68.50p | 33152 |
| 16/07/2024 | 74.00p | 75.00p | 67.00p | 68.00p | 172231 |
| 15/07/2024 | 71.50p | 75.00p | 71.00p | 74.00p | 98571 |
| 12/07/2024 | 70.00p | 73.00p | 68.00p | 71.50p | 31590 |
| 11/07/2024 | 70.00p | 70.13p | 69.00p | 70.00p | 15157 |
| 10/07/2024 | 70.00p | 72.00p | 68.00p | 70.00p | 73880 |
| 09/07/2024 | 66.00p | 71.00p | 66.00p | 70.00p | 87399 |
| 08/07/2024 | 66.00p | 68.00p | 65.00p | 66.00p | 23927 |
| 05/07/2024 | 66.00p | 67.00p | 65.00p | 66.00p | 61116 |
| 04/07/2024 | 66.00p | 67.50p | 65.25p | 66.00p | 8452 |
| 03/07/2024 | 65.00p | 67.00p | 62.60p | 66.00p | 792628 |
| 02/07/2024 | 65.00p | 65.90p | 62.80p | 65.00p | 25027 |
| 01/07/2024 | 65.50p | 66.00p | 64.00p | 65.00p | 17350 |
| 28/06/2024 | 65.50p | 67.00p | 64.15p | 65.50p | 37873 |
| 27/06/2024 | 65.50p | 67.00p | 64.45p | 65.50p | 60257 |
| 26/06/2024 | 65.00p | 67.00p | 63.00p | 65.50p | 31727 |
| 25/06/2024 | 65.00p | 67.00p | 63.00p | 65.00p | 2390 |
| 24/06/2024 | 65.00p | 67.00p | 63.00p | 65.00p | 13284 |
| 21/06/2024 | 65.00p | 67.00p | 63.20p | 65.00p | 5062 |
| 20/06/2024 | 64.50p | 67.00p | 62.60p | 65.00p | 17100 |
| 19/06/2024 | 63.50p | 65.00p | 61.60p | 64.50p | 18143 |
| 18/06/2024 | 63.50p | 63.50p | 62.15p | 63.50p | 11225 |
| 17/06/2024 | 65.00p | 67.00p | 63.00p | 63.50p | 22252 |
| 14/06/2024 | 65.50p | 67.00p | 63.00p | 65.00p | 6769 |
| 13/06/2024 | 66.00p | 67.00p | 64.00p | 65.50p | 13256 |
| 12/06/2024 | 66.50p | 68.00p | 63.80p | 66.00p | 37406 |
| 11/06/2024 | 68.50p | 68.50p | 65.00p | 66.50p | 43327 |
| 10/06/2024 | 68.50p | 70.00p | 67.00p | 68.50p | 8681 |
| 07/06/2024 | 68.50p | 70.00p | 67.00p | 68.50p | 18504 |
| 06/06/2024 | 68.50p | 68.50p | 67.21p | 68.50p | 5427 |
| 05/06/2024 | 69.00p | 70.00p | 67.00p | 68.50p | 47894 |
| 04/06/2024 | 69.00p | 70.00p | 68.00p | 69.00p | 4189 |
| 03/06/2024 | 69.00p | 69.82p | 68.00p | 69.00p | 30429 |
| 31/05/2024 | 66.50p | 70.00p | 66.00p | 69.00p | 45553 |
| 30/05/2024 | 65.50p | 68.00p | 64.30p | 66.50p | 54442 |
| 29/05/2024 | 65.50p | 67.00p | 61.80p | 65.50p | 24664 |
| 28/05/2024 | 62.00p | 67.00p | 61.00p | 65.50p | 67084 |
| 24/05/2024 | 62.00p | 63.00p | 61.00p | 62.00p | 34470 |
| 23/05/2024 | 62.00p | 62.68p | 61.12p | 62.00p | 31577 |
| 22/05/2024 | 62.00p | 63.00p | 61.00p | 62.00p | 17567 |
| 21/05/2024 | 61.50p | 63.00p | 61.00p | 62.00p | 13505 |
| 20/05/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 6837 |
| 17/05/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 17805 |
| 16/05/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 69771 |
| 15/05/2024 | 61.50p | 62.00p | 61.02p | 62.00p | 19787 |
| 14/05/2024 | 61.50p | 62.00p | 61.00p | 62.00p | 7626 |
| 13/05/2024 | 61.50p | 61.50p | 61.15p | 61.50p | 11380 |
| 10/05/2024 | 61.50p | 61.50p | 61.10p | 61.50p | 58537 |
| 09/05/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 18448 |
| 08/05/2024 | 61.50p | 61.50p | 61.00p | 61.00p | 59347 |
| 07/05/2024 | 61.50p | 61.50p | 60.90p | 61.50p | 172598 |
| 03/05/2024 | 61.50p | 61.50p | 61.05p | 61.50p | 1588 |
| 02/05/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 10265 |
| 01/05/2024 | 61.50p | 62.00p | 61.00p | 61.00p | 30023 |
| 30/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 16011 |
| 29/04/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 45820 |
| 26/04/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 31693 |
| 25/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 53466 |
| 24/04/2024 | 61.50p | 61.50p | 60.20p | 60.20p | 47682 |
| 23/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 19970 |
| 22/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 15013 |
| 19/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 23744 |
| 18/04/2024 | 61.50p | 61.50p | 61.05p | 61.50p | 118 |
| 17/04/2024 | 61.50p | 62.00p | 59.80p | 59.80p | 44244 |
| 16/04/2024 | 61.50p | 63.20p | 61.00p | 61.50p | 45653 |
| 15/04/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 27544 |
| 12/04/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 33984 |
| 11/04/2024 | 61.50p | 62.00p | 61.05p | 61.50p | 103373 |
| 10/04/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 86939 |
| 09/04/2024 | 61.50p | 61.70p | 59.80p | 61.50p | 31212 |
| 08/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 55147 |
| 05/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 304 |
| 04/04/2024 | 61.50p | 61.50p | 61.00p | 61.50p | 133724 |
| 03/04/2024 | 61.50p | 62.00p | 61.00p | 61.50p | 98905 |
| 02/04/2024 | 62.50p | 62.50p | 59.55p | 61.00p | 68333 |
| 28/03/2024 | 62.50p | 63.00p | 62.00p | 62.50p | 2827 |
| 27/03/2024 | 62.50p | 63.00p | 62.00p | 63.00p | 80092 |
| 26/03/2024 | 61.50p | 63.00p | 61.00p | 62.50p | 76155 |
| 25/03/2024 | 63.00p | 63.25p | 59.00p | 62.00p | 263209 |
| 22/03/2024 | 63.50p | 64.70p | 62.00p | 63.00p | 31556 |
| 21/03/2024 | 63.50p | 65.00p | 61.00p | 63.50p | 120219 |
| 20/03/2024 | 69.50p | 69.50p | 62.00p | 63.50p | 70966 |
| 19/03/2024 | 69.50p | 70.70p | 62.00p | 62.00p | 149029 |
| 18/03/2024 | 68.50p | 68.75p | 67.15p | 68.50p | 30151 |
| 15/03/2024 | 68.50p | 68.75p | 67.30p | 68.50p | 44168 |
| 14/03/2024 | 68.50p | 68.75p | 67.36p | 68.50p | 11050 |
| 13/03/2024 | 68.50p | 68.95p | 67.00p | 68.50p | 23888 |
*Close Price adjusted for both dividends and splits