Tissue Regenix Group (TRX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tissue Regenix Group

Date Open High Low Close* Volume
26/10/2018 837.50p 837.50p 790.00p 837.50p 78
25/10/2018 837.50p 850.00p 790.00p 837.50p 575
24/10/2018 850.00p 850.00p 785.00p 837.50p 716
23/10/2018 837.50p 900.00p 802.00p 850.00p 964
22/10/2018 850.00p 850.00p 777.50p 837.50p 858
19/10/2018 850.00p 850.00p 806.50p 850.00p 450
18/10/2018 850.00p 861.00p 850.00p 850.00p 116
17/10/2018 850.00p 861.00p 850.00p 850.00p 72
16/10/2018 850.00p 850.00p 802.00p 850.00p 108
15/10/2018 850.00p 857.99p 800.00p 850.00p 266
12/10/2018 850.00p 865.00p 806.50p 850.00p 100
11/10/2018 850.00p 850.00p 850.00p 850.00p 0
10/10/2018 875.00p 875.00p 800.00p 850.00p 1127
09/10/2018 875.00p 875.00p 865.00p 875.00p 307
08/10/2018 875.00p 875.00p 850.00p 875.00p 16
05/10/2018 875.00p 875.00p 850.00p 875.00p 244
04/10/2018 875.00p 875.00p 850.00p 875.00p 458
03/10/2018 875.00p 875.00p 850.00p 875.00p 34
02/10/2018 887.50p 899.00p 851.00p 875.00p 1102
01/10/2018 887.50p 899.00p 887.50p 887.50p 22
28/09/2018 887.50p 899.00p 881.00p 887.50p 335
27/09/2018 925.00p 925.00p 887.50p 887.50p 588
26/09/2018 925.00p 930.00p 900.00p 925.00p 877
25/09/2018 925.00p 925.00p 900.00p 925.00p 300
24/09/2018 937.50p 939.50p 905.00p 925.00p 1084
21/09/2018 937.50p 937.50p 915.00p 937.50p 620
20/09/2018 937.50p 963.80p 926.00p 937.50p 641
19/09/2018 937.50p 937.50p 915.00p 937.50p 0
18/09/2018 937.50p 975.00p 915.00p 915.00p 435
17/09/2018 937.50p 963.80p 931.00p 937.50p 443
14/09/2018 937.50p 975.00p 937.50p 937.50p 293
13/09/2018 937.50p 965.00p 937.50p 937.50p 158
12/09/2018 937.50p 975.00p 935.00p 937.50p 312
11/09/2018 937.50p 964.00p 916.00p 937.50p 533
10/09/2018 937.50p 970.00p 911.00p 937.50p 612
07/09/2018 937.50p 949.00p 900.00p 937.50p 1196
06/09/2018 937.50p 937.50p 920.00p 937.50p 915
05/09/2018 937.50p 970.00p 925.00p 937.50p 1372
04/09/2018 937.50p 959.00p 915.00p 937.50p 120
03/09/2018 900.00p 971.25p 900.00p 937.50p 2607
31/08/2018 875.00p 925.00p 863.00p 875.00p 837
30/08/2018 875.00p 899.00p 866.00p 875.00p 91
29/08/2018 850.00p 895.00p 800.00p 875.00p 745
28/08/2018 850.00p 884.00p 800.00p 850.00p 117
24/08/2018 850.00p 884.00p 850.00p 850.00p 170
23/08/2018 825.00p 889.00p 821.00p 850.00p 643
22/08/2018 825.00p 849.00p 800.00p 825.00p 1458
21/08/2018 825.00p 832.50p 825.00p 825.00p 219
20/08/2018 850.00p 850.00p 817.50p 825.00p 1565
17/08/2018 850.00p 850.00p 839.90p 850.00p 46
16/08/2018 837.50p 853.00p 800.00p 850.00p 525
15/08/2018 837.50p 848.75p 800.00p 837.50p 982
14/08/2018 875.00p 875.00p 800.00p 837.50p 1238
13/08/2018 887.50p 925.00p 850.00p 875.00p 748
10/08/2018 887.50p 887.50p 850.00p 887.50p 802
09/08/2018 887.50p 887.50p 850.00p 887.50p 1225
08/08/2018 887.50p 887.50p 850.00p 887.50p 946
07/08/2018 887.50p 898.00p 870.00p 887.50p 200
06/08/2018 887.50p 887.50p 855.25p 887.50p 885
03/08/2018 887.50p 923.50p 887.50p 887.50p 681
02/08/2018 900.00p 900.00p 850.00p 887.50p 1841
01/08/2018 975.00p 977.70p 856.25p 900.00p 500
31/07/2018 1,000.00p 1,000.00p 925.00p 975.00p 1276
30/07/2018 1,005.00p 1,050.00p 950.00p 1,000.00p 816
27/07/2018 1,005.00p 1,005.00p 1,000.00p 1,005.00p 100
26/07/2018 1,050.00p 1,050.00p 975.00p 1,005.00p 1291
25/07/2018 1,050.00p 1,070.00p 1,000.00p 1,050.00p 330
24/07/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
23/07/2018 1,050.00p 1,050.00p 1,000.00p 1,050.00p 626
20/07/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 48
19/07/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
18/07/2018 1,065.00p 1,065.00p 1,050.00p 1,050.00p 53
17/07/2018 1,065.00p 1,065.00p 1,050.00p 1,050.00p 271
16/07/2018 1,065.00p 1,065.00p 1,000.00p 1,050.00p 40
13/07/2018 1,050.00p 1,064.50p 1,000.00p 1,050.00p 418
12/07/2018 1,065.00p 1,065.00p 1,050.00p 1,050.00p 341
11/07/2018 1,075.00p 1,075.00p 1,012.50p 1,050.00p 981
10/07/2018 1,090.00p 1,090.00p 1,050.00p 1,075.00p 2019
09/07/2018 1,090.00p 1,100.00p 1,051.00p 1,075.00p 192
06/07/2018 1,090.00p 1,090.00p 1,050.00p 1,075.00p 60
05/07/2018 1,090.00p 1,090.00p 1,050.00p 1,075.00p 71
04/07/2018 1,090.00p 1,090.00p 1,051.00p 1,075.00p 637
03/07/2018 1,090.00p 1,090.00p 1,055.60p 1,090.00p 437
02/07/2018 1,090.00p 1,128.40p 1,090.00p 1,090.00p 19
29/06/2018 1,090.00p 1,102.00p 1,055.60p 1,090.00p 292
28/06/2018 1,150.00p 1,163.20p 1,055.60p 1,090.00p 1683
27/06/2018 1,150.00p 1,150.00p 1,107.00p 1,150.00p 122
26/06/2018 1,150.00p 1,180.00p 1,107.00p 1,150.00p 2974
25/06/2018 1,150.00p 1,193.00p 1,102.16p 1,150.00p 1403
22/06/2018 1,100.00p 1,114.50p 1,075.00p 1,100.00p 292
21/06/2018 1,100.00p 1,100.00p 1,065.00p 1,100.00p 1319
20/06/2018 1,100.00p 1,120.00p 1,060.00p 1,100.00p 362
19/06/2018 1,100.00p 1,100.00p 1,080.00p 1,100.00p 99
18/06/2018 1,100.00p 1,150.00p 1,050.00p 1,100.00p 1466
15/06/2018 1,100.00p 1,150.00p 1,075.00p 1,100.00p 1367
14/06/2018 1,100.00p 1,100.00p 1,077.10p 1,100.00p 102
13/06/2018 1,100.00p 1,150.00p 1,077.00p 1,100.00p 586
12/06/2018 1,100.00p 1,150.00p 1,075.00p 1,100.00p 3119
11/06/2018 1,100.00p 1,140.00p 1,050.00p 1,100.00p 1686
08/06/2018 1,100.00p 1,109.00p 1,010.00p 1,100.00p 416
07/06/2018 1,075.00p 1,100.00p 1,075.00p 1,100.00p 170
06/06/2018 1,100.00p 1,110.00p 1,050.00p 1,100.00p 328
05/06/2018 1,100.00p 1,120.00p 1,050.00p 1,100.00p 584
04/06/2018 1,100.00p 1,150.00p 1,052.00p 1,100.00p 231
01/06/2018 1,125.00p 1,150.00p 1,050.00p 1,100.00p 665
31/05/2018 1,125.00p 1,160.00p 1,065.00p 1,125.00p 185
30/05/2018 1,150.00p 1,162.50p 1,069.00p 1,125.00p 338
29/05/2018 1,150.00p 1,194.00p 1,135.00p 1,150.00p 312
25/05/2018 1,150.00p 1,199.50p 1,140.00p 1,150.00p 315
24/05/2018 1,150.00p 1,195.00p 1,135.00p 1,150.00p 497
23/05/2018 1,150.00p 1,200.00p 1,150.00p 1,150.00p 78
22/05/2018 1,150.00p 1,199.50p 1,125.00p 1,150.00p 711
21/05/2018 1,150.00p 1,199.50p 1,150.00p 1,150.00p 652
18/05/2018 1,150.00p 1,199.50p 1,125.00p 1,150.00p 431
17/05/2018 1,150.00p 1,199.50p 1,150.00p 1,150.00p 83
16/05/2018 1,150.00p 1,199.50p 1,100.00p 1,150.00p 1145
15/05/2018 1,150.00p 1,175.00p 1,100.00p 1,150.00p 533
14/05/2018 1,150.00p 1,199.50p 1,150.00p 1,150.00p 129
11/05/2018 1,150.00p 1,199.50p 1,150.00p 1,150.00p 856
10/05/2018 1,150.00p 1,150.00p 1,120.00p 1,150.00p 520
09/05/2018 1,150.00p 1,200.00p 1,100.50p 1,150.00p 812
08/05/2018 1,125.00p 1,200.00p 1,125.00p 1,150.00p 288
04/05/2018 1,125.00p 1,150.00p 1,125.00p 1,125.00p 147
03/05/2018 1,125.00p 1,200.00p 1,112.50p 1,125.00p 1412
02/05/2018 1,100.00p 1,150.00p 1,070.00p 1,125.00p 884
01/05/2018 1,075.00p 1,100.00p 1,050.00p 1,100.00p 1397
30/04/2018 1,090.00p 1,090.00p 1,075.00p 1,075.00p 1231
27/04/2018 1,100.00p 1,100.00p 1,062.50p 1,090.00p 2868
26/04/2018 1,125.00p 1,130.00p 1,100.00p 1,125.00p 355
25/04/2018 1,150.00p 1,170.00p 1,055.00p 1,125.00p 2495
24/04/2018 1,050.00p 1,220.00p 1,030.00p 1,150.00p 2603
23/04/2018 1,050.00p 1,085.00p 1,013.20p 1,050.00p 140
20/04/2018 1,040.00p 1,090.00p 1,031.40p 1,050.00p 2035
19/04/2018 1,030.00p 1,050.00p 1,030.00p 1,040.00p 4453
18/04/2018 1,015.00p 1,030.00p 1,015.00p 1,030.00p 572
17/04/2018 950.00p 1,021.00p 916.00p 1,015.00p 2537
16/04/2018 910.00p 990.00p 910.00p 950.00p 833
13/04/2018 875.00p 916.00p 862.50p 910.00p 2207
12/04/2018 875.00p 875.00p 850.00p 875.00p 152
11/04/2018 890.00p 896.00p 880.00p 890.00p 1200
10/04/2018 825.00p 890.00p 800.00p 890.00p 4535
09/04/2018 790.00p 825.00p 782.50p 825.00p 2000
06/04/2018 752.50p 752.50p 700.00p 737.50p 644
05/04/2018 772.50p 772.50p 700.00p 737.50p 953
04/04/2018 772.50p 775.00p 725.00p 747.50p 273
03/04/2018 787.50p 787.50p 725.00p 747.50p 1314
29/03/2018 762.50p 762.50p 761.25p 762.50p 280
28/03/2018 787.50p 787.50p 750.00p 762.50p 817
27/03/2018 812.50p 812.50p 750.00p 787.50p 1509
26/03/2018 825.00p 825.00p 800.00p 812.50p 223
23/03/2018 825.00p 825.00p 800.00p 825.00p 639
22/03/2018 825.00p 827.00p 800.00p 825.00p 1070
21/03/2018 835.00p 850.00p 805.00p 825.00p 431
20/03/2018 835.00p 835.00p 832.00p 835.00p 11
19/03/2018 850.00p 865.00p 835.00p 835.00p 0
16/03/2018 875.00p 875.00p 800.00p 865.00p 553
15/03/2018 875.00p 886.50p 875.00p 875.00p 50
14/03/2018 875.00p 886.50p 875.00p 875.00p 258
13/03/2018 875.00p 886.50p 855.00p 875.00p 773
12/03/2018 875.00p 875.00p 850.00p 875.00p 115
09/03/2018 875.00p 878.00p 850.00p 875.00p 327
08/03/2018 875.00p 890.00p 847.36p 875.00p 1319
07/03/2018 875.00p 890.00p 875.00p 875.00p 33
06/03/2018 860.00p 893.25p 826.50p 875.00p 2565
05/03/2018 812.50p 825.00p 800.00p 825.00p 1722
02/03/2018 825.00p 830.00p 800.00p 812.50p 1161
01/03/2018 825.00p 850.00p 801.00p 825.00p 43
28/02/2018 825.00p 842.50p 806.50p 825.00p 183
27/02/2018 825.00p 842.50p 800.00p 825.00p 1830
26/02/2018 800.00p 821.25p 770.00p 812.50p 2385
23/02/2018 800.00p 800.00p 750.00p 775.00p 237
22/02/2018 775.00p 775.00p 755.00p 775.00p 218
21/02/2018 775.00p 799.00p 755.00p 775.00p 104
20/02/2018 800.00p 800.00p 755.00p 775.00p 72
19/02/2018 800.00p 850.00p 755.00p 800.00p 846
16/02/2018 800.00p 823.00p 800.00p 800.00p 30
15/02/2018 810.00p 825.00p 765.00p 800.00p 664
14/02/2018 810.00p 834.00p 770.00p 810.00p 295
13/02/2018 810.00p 838.00p 770.00p 810.00p 509
12/02/2018 797.50p 821.00p 775.00p 810.00p 132
09/02/2018 800.00p 800.00p 775.00p 797.50p 122
08/02/2018 825.00p 836.52p 800.00p 812.50p 319
07/02/2018 825.00p 825.00p 800.00p 825.00p 524
06/02/2018 825.00p 842.50p 800.00p 825.00p 775
05/02/2018 877.50p 877.50p 810.00p 830.00p 263
02/02/2018 877.50p 877.50p 830.00p 877.50p 125
01/02/2018 877.50p 877.50p 830.00p 877.50p 860
31/01/2018 887.50p 887.50p 860.00p 877.50p 500
30/01/2018 887.50p 900.00p 850.00p 887.50p 863
29/01/2018 887.50p 900.00p 887.50p 887.50p 2
26/01/2018 887.50p 887.50p 850.00p 887.50p 59
25/01/2018 887.50p 900.00p 850.00p 887.50p 734
24/01/2018 862.50p 887.50p 850.00p 887.50p 620
23/01/2018 862.50p 871.10p 862.50p 862.50p 116
22/01/2018 845.00p 862.50p 840.00p 862.50p 462
19/01/2018 855.00p 855.00p 850.00p 855.00p 75
18/01/2018 880.00p 880.00p 850.00p 855.00p 990
17/01/2018 880.00p 900.00p 860.00p 880.00p 507
16/01/2018 880.00p 896.00p 860.00p 880.00p 1040
15/01/2018 880.00p 896.00p 860.00p 880.00p 1206

*Close Price adjusted for both dividends and splits