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
01/03/2016 1,600.00p 1,600.00p 1,500.00p 1,550.00p 3434
29/02/2016 1,600.00p 1,625.50p 1,550.00p 1,600.00p 1294
26/02/2016 1,600.00p 1,600.00p 1,550.00p 1,600.00p 300
25/02/2016 1,600.00p 1,620.00p 1,591.00p 1,600.00p 213
24/02/2016 1,600.00p 1,620.00p 1,550.00p 1,600.00p 622
23/02/2016 1,600.00p 1,620.00p 1,550.00p 1,600.00p 3294
22/02/2016 1,600.00p 1,680.00p 1,550.00p 1,600.00p 3347
19/02/2016 1,600.00p 1,600.00p 1,550.00p 1,600.00p 3285
18/02/2016 1,600.00p 1,650.00p 1,600.00p 1,600.00p 4172
17/02/2016 1,600.00p 1,640.00p 1,510.00p 1,600.00p 1529
16/02/2016 1,600.00p 1,650.00p 1,550.00p 1,600.00p 436
15/02/2016 1,600.00p 1,700.00p 1,530.00p 1,600.00p 1920
12/02/2016 1,575.00p 1,600.00p 1,538.00p 1,600.00p 1632
11/02/2016 1,575.00p 1,605.00p 1,535.00p 1,575.00p 913
10/02/2016 1,575.00p 1,625.00p 1,537.50p 1,575.00p 600
09/02/2016 1,575.00p 1,590.00p 1,525.00p 1,575.00p 337
08/02/2016 1,575.00p 1,575.00p 1,500.00p 1,575.00p 5346
05/02/2016 1,550.00p 1,654.56p 1,535.00p 1,575.00p 899
04/02/2016 1,550.00p 1,581.00p 1,525.00p 1,550.00p 689
03/02/2016 1,550.00p 1,583.00p 1,525.00p 1,550.00p 5831
02/02/2016 1,550.00p 1,559.00p 1,525.00p 1,550.00p 888
01/02/2016 1,537.50p 1,550.00p 1,537.50p 1,550.00p 1617
29/01/2016 1,525.00p 1,549.10p 1,524.10p 1,537.50p 917
28/01/2016 1,550.00p 1,579.00p 1,511.00p 1,525.00p 1222
27/01/2016 1,550.00p 1,590.00p 1,501.00p 1,550.00p 11906
26/01/2016 1,525.00p 1,600.00p 1,500.00p 1,550.00p 11325
25/01/2016 1,525.00p 1,542.50p 1,525.00p 1,525.00p 263
22/01/2016 1,525.00p 1,545.00p 1,510.00p 1,525.00p 600
21/01/2016 1,525.00p 1,600.00p 1,525.00p 1,525.00p 1875
20/01/2016 1,437.50p 1,550.00p 1,437.50p 1,525.00p 3639
19/01/2016 1,325.00p 1,405.00p 1,315.00p 1,375.00p 1422
18/01/2016 1,350.00p 1,350.00p 1,270.00p 1,325.00p 1415
15/01/2016 1,437.50p 1,440.00p 1,350.00p 1,350.00p 979
14/01/2016 1,475.00p 1,475.00p 1,425.00p 1,437.50p 3915
13/01/2016 1,487.50p 1,490.00p 1,457.50p 1,475.00p 537
12/01/2016 1,487.50p 1,487.50p 1,450.00p 1,487.50p 394
11/01/2016 1,500.00p 1,551.18p 1,468.75p 1,487.50p 234
08/01/2016 1,500.00p 1,549.00p 1,475.00p 1,500.00p 420
07/01/2016 1,525.00p 1,549.00p 1,475.00p 1,500.00p 274
06/01/2016 1,512.50p 1,549.00p 1,475.56p 1,512.50p 2856
05/01/2016 1,512.50p 1,540.00p 1,500.00p 1,512.50p 56
04/01/2016 1,525.00p 1,550.00p 1,487.75p 1,512.50p 1946
31/12/2015 1,525.00p 1,550.00p 1,522.80p 1,525.00p 162
30/12/2015 1,525.00p 1,550.00p 1,522.80p 1,525.00p 726
29/12/2015 1,512.50p 1,550.00p 1,490.00p 1,525.00p 842
24/12/2015 1,500.00p 1,540.50p 1,490.00p 1,512.50p 112
23/12/2015 1,487.50p 1,525.00p 1,484.10p 1,500.00p 1126
22/12/2015 1,462.50p 1,524.00p 1,450.00p 1,487.50p 10814
21/12/2015 1,350.00p 1,475.00p 1,350.00p 1,462.50p 2300
18/12/2015 1,350.00p 1,393.00p 1,306.60p 1,350.00p 2510
17/12/2015 1,425.00p 1,425.00p 1,301.00p 1,325.00p 2421
16/12/2015 1,450.00p 1,450.00p 1,401.00p 1,425.00p 967
15/12/2015 1,450.00p 1,450.00p 1,401.00p 1,450.00p 255
14/12/2015 1,500.00p 1,500.00p 1,400.00p 1,450.00p 857
11/12/2015 1,550.00p 1,550.00p 1,450.00p 1,500.00p 772
10/12/2015 1,550.00p 1,550.00p 1,525.35p 1,550.00p 256
09/12/2015 1,550.00p 1,554.00p 1,550.00p 1,550.00p 29
08/12/2015 1,550.00p 1,554.50p 1,526.00p 1,550.00p 344
07/12/2015 1,562.50p 1,600.00p 1,505.00p 1,550.00p 3252
04/12/2015 1,500.00p 1,612.50p 1,500.00p 1,562.50p 7394
03/12/2015 1,500.00p 1,504.50p 1,450.00p 1,450.00p 1388
02/12/2015 1,500.00p 1,520.00p 1,475.00p 1,500.00p 2300
01/12/2015 1,500.00p 1,500.00p 1,495.50p 1,500.00p 21
30/11/2015 1,500.00p 1,525.00p 1,451.00p 1,500.00p 1169
27/11/2015 1,500.00p 1,500.00p 1,450.00p 1,500.00p 295
26/11/2015 1,500.00p 1,500.00p 1,450.00p 1,500.00p 1604
25/11/2015 1,612.50p 1,612.50p 1,401.00p 1,500.00p 3954
24/11/2015 1,625.00p 1,625.00p 1,601.00p 1,612.50p 173
23/11/2015 1,625.00p 1,625.00p 1,600.00p 1,625.00p 695
20/11/2015 1,625.00p 1,625.00p 1,600.00p 1,625.00p 821
19/11/2015 1,675.00p 1,675.00p 1,625.00p 1,625.00p 360
18/11/2015 1,675.00p 1,680.00p 1,650.00p 1,675.00p 2588
17/11/2015 1,675.00p 1,685.00p 1,650.00p 1,675.00p 795
16/11/2015 1,675.00p 1,680.00p 1,651.00p 1,675.00p 301
13/11/2015 1,675.00p 1,685.00p 1,650.00p 1,675.00p 835
12/11/2015 1,725.00p 1,725.00p 1,650.00p 1,687.50p 4007
11/11/2015 1,750.00p 1,750.00p 1,700.00p 1,725.00p 523
10/11/2015 1,750.00p 1,750.00p 1,745.00p 1,750.00p 110
09/11/2015 1,750.00p 1,750.00p 1,700.00p 1,750.00p 5
06/11/2015 1,750.00p 1,750.00p 1,700.00p 1,750.00p 388
05/11/2015 1,750.00p 1,750.00p 1,710.00p 1,750.00p 129
04/11/2015 1,750.00p 1,761.00p 1,700.00p 1,750.00p 910
03/11/2015 1,750.00p 1,765.00p 1,705.00p 1,750.00p 1662
02/11/2015 1,775.00p 1,805.00p 1,750.00p 1,750.00p 442
30/10/2015 1,775.00p 1,805.00p 1,725.00p 1,775.00p 889
29/10/2015 1,775.00p 1,839.50p 1,740.50p 1,775.00p 467
28/10/2015 1,825.00p 1,837.70p 1,775.00p 1,775.00p 1792
27/10/2015 1,875.00p 1,949.00p 1,800.00p 1,875.00p 1733
26/10/2015 1,700.00p 1,916.00p 1,700.00p 1,875.00p 1672
23/10/2015 1,700.00p 1,749.00p 1,700.00p 1,700.00p 1085
22/10/2015 1,675.00p 1,687.50p 1,663.00p 1,687.50p 377
21/10/2015 1,675.00p 1,682.50p 1,663.00p 1,675.00p 2332
20/10/2015 1,687.50p 1,700.00p 1,650.40p 1,675.00p 1624
19/10/2015 1,687.50p 1,706.30p 1,650.00p 1,687.50p 595
16/10/2015 1,600.00p 1,706.30p 1,600.00p 1,687.50p 1061
15/10/2015 1,587.50p 1,625.00p 1,570.00p 1,600.00p 999
14/10/2015 1,575.00p 1,612.50p 1,500.00p 1,587.50p 1889
13/10/2015 1,650.00p 1,650.00p 1,500.00p 1,575.00p 1798
12/10/2015 1,650.00p 1,690.00p 1,600.00p 1,650.00p 1096
09/10/2015 1,662.50p 1,695.41p 1,625.00p 1,662.50p 2510
08/10/2015 1,662.50p 1,692.50p 1,662.50p 1,662.50p 84
07/10/2015 1,662.50p 1,694.75p 1,635.00p 1,662.50p 1592
06/10/2015 1,662.50p 1,694.75p 1,661.00p 1,662.50p 1430
05/10/2015 1,662.50p 1,662.50p 1,660.00p 1,662.50p 119
02/10/2015 1,687.50p 1,687.50p 1,625.00p 1,662.50p 1342
01/10/2015 1,675.00p 1,732.17p 1,625.00p 1,687.50p 917
30/09/2015 1,687.50p 1,687.50p 1,625.00p 1,675.00p 5627
29/09/2015 1,675.00p 1,687.50p 1,600.00p 1,687.50p 489
28/09/2015 1,687.50p 1,687.50p 1,600.00p 1,675.00p 2056
25/09/2015 1,700.00p 1,700.00p 1,625.00p 1,687.50p 929
24/09/2015 1,750.00p 1,750.00p 1,650.00p 1,700.00p 734
23/09/2015 1,750.00p 1,750.00p 1,700.25p 1,750.00p 74
22/09/2015 1,750.00p 1,750.00p 1,675.00p 1,750.00p 1053
21/09/2015 1,750.00p 1,750.00p 1,700.00p 1,750.00p 247
18/09/2015 1,725.00p 1,750.00p 1,725.00p 1,750.00p 88
17/09/2015 1,725.00p 1,750.00p 1,700.00p 1,750.00p 351
16/09/2015 1,725.00p 1,725.00p 1,700.00p 1,725.00p 381
15/09/2015 1,725.00p 1,725.00p 1,717.17p 1,725.00p 100
14/09/2015 1,725.00p 1,734.20p 1,722.50p 1,725.00p 251
11/09/2015 1,775.00p 1,775.00p 1,676.50p 1,725.00p 1533
10/09/2015 1,787.50p 1,787.50p 1,700.00p 1,775.00p 1082
09/09/2015 1,800.00p 1,800.00p 1,725.00p 1,787.50p 1172
08/09/2015 1,812.50p 1,812.50p 1,752.00p 1,800.00p 1688
07/09/2015 1,850.00p 1,850.00p 1,775.00p 1,812.50p 677
04/09/2015 1,850.00p 1,850.00p 1,790.00p 1,850.00p 1073
03/09/2015 1,850.00p 1,850.00p 1,800.00p 1,850.00p 473
02/09/2015 1,850.00p 1,885.00p 1,800.00p 1,850.00p 1204
01/09/2015 1,850.00p 1,895.00p 1,800.00p 1,850.00p 1809
28/08/2015 1,900.00p 1,900.00p 1,850.00p 1,875.00p 700
27/08/2015 1,900.00p 1,925.00p 1,850.00p 1,900.00p 926
26/08/2015 1,900.00p 1,939.00p 1,850.00p 1,900.00p 559
25/08/2015 1,850.00p 1,900.00p 1,812.50p 1,900.00p 2478
24/08/2015 1,900.00p 1,950.00p 1,800.00p 1,850.00p 1309
21/08/2015 1,975.00p 1,975.00p 1,950.00p 1,975.00p 165
20/08/2015 1,975.00p 1,975.00p 1,950.00p 1,975.00p 549
19/08/2015 1,975.00p 1,975.00p 1,955.00p 1,975.00p 231
18/08/2015 1,975.00p 1,975.00p 1,950.00p 1,975.00p 577
17/08/2015 1,975.00p 1,979.40p 1,950.00p 1,975.00p 579
14/08/2015 1,975.00p 1,975.00p 1,961.00p 1,975.00p 3562
13/08/2015 1,975.00p 1,975.00p 1,961.00p 1,975.00p 275
12/08/2015 1,975.00p 1,975.00p 1,960.00p 1,975.00p 176
11/08/2015 1,975.00p 2,000.00p 1,955.00p 1,975.00p 16714
10/08/2015 2,050.00p 2,050.00p 1,953.00p 1,975.00p 3512
07/08/2015 2,050.00p 2,052.00p 2,000.00p 2,050.00p 3478
06/08/2015 2,050.00p 2,055.50p 2,000.00p 2,050.00p 724
05/08/2015 2,025.00p 2,065.00p 1,980.00p 2,050.00p 1503
04/08/2015 2,025.00p 2,090.00p 1,980.00p 2,025.00p 1501
03/08/2015 2,025.00p 2,067.00p 1,977.00p 2,025.00p 1304
31/07/2015 2,025.00p 2,073.00p 2,025.00p 2,025.00p 5168
30/07/2015 2,025.00p 2,074.50p 1,975.00p 2,025.00p 21264
29/07/2015 1,950.00p 2,000.00p 1,950.00p 1,962.50p 663
28/07/2015 1,975.00p 2,000.00p 1,910.00p 1,950.00p 878
27/07/2015 1,962.50p 2,000.00p 1,962.50p 1,975.00p 798
24/07/2015 1,950.00p 2,000.00p 1,950.00p 1,962.50p 2210
23/07/2015 2,000.00p 2,010.00p 1,950.00p 1,950.00p 816
22/07/2015 2,000.00p 2,066.00p 2,000.00p 2,000.00p 3335
21/07/2015 1,950.00p 1,960.00p 1,900.00p 1,950.00p 2589
20/07/2015 1,950.00p 1,960.00p 1,911.00p 1,950.00p 1174
17/07/2015 1,950.00p 1,990.00p 1,900.00p 1,950.00p 922
16/07/2015 1,875.00p 1,939.50p 1,875.00p 1,925.00p 5641
15/07/2015 1,875.00p 1,939.50p 1,875.00p 1,875.00p 1184
14/07/2015 1,900.00p 1,939.50p 1,855.00p 1,875.00p 591
13/07/2015 1,900.00p 1,950.00p 1,855.00p 1,900.00p 792
10/07/2015 1,850.00p 1,966.00p 1,850.00p 1,900.00p 1285
09/07/2015 1,925.00p 1,925.00p 1,825.00p 1,850.00p 1167
08/07/2015 1,950.00p 1,950.00p 1,850.00p 1,925.00p 967
07/07/2015 1,950.00p 1,950.00p 1,900.00p 1,950.00p 29
06/07/2015 1,950.00p 1,950.00p 1,900.00p 1,950.00p 245
03/07/2015 1,950.00p 1,950.00p 1,900.00p 1,950.00p 1169
02/07/2015 1,962.50p 1,967.50p 1,900.00p 1,950.00p 1636
01/07/2015 1,925.00p 1,962.50p 1,912.50p 1,962.50p 4492
30/06/2015 1,975.00p 1,990.00p 1,860.00p 1,925.00p 1291
29/06/2015 1,950.00p 2,015.60p 1,900.00p 1,975.00p 3923
26/06/2015 1,850.00p 2,055.00p 1,850.00p 2,000.00p 11912
25/06/2015 1,850.00p 1,884.00p 1,830.00p 1,850.00p 1149
24/06/2015 1,850.00p 1,850.00p 1,807.00p 1,850.00p 946
23/06/2015 1,850.00p 1,870.00p 1,800.00p 1,850.00p 21670
22/06/2015 1,800.00p 1,868.00p 1,800.00p 1,850.00p 1438
19/06/2015 1,800.00p 1,800.00p 1,800.00p 1,800.00p 492
18/06/2015 1,800.00p 1,810.00p 1,800.00p 1,800.00p 972
17/06/2015 1,825.00p 1,825.00p 1,761.00p 1,800.00p 1035
16/06/2015 1,800.00p 1,872.17p 1,750.00p 1,825.00p 3786
15/06/2015 1,850.00p 1,860.00p 1,750.00p 1,800.00p 1922
12/06/2015 1,875.00p 1,875.00p 1,800.00p 1,850.00p 620
11/06/2015 1,875.00p 1,950.00p 1,800.00p 1,875.00p 640
10/06/2015 1,875.00p 1,925.00p 1,811.00p 1,875.00p 197
09/06/2015 1,950.00p 1,950.00p 1,800.00p 1,875.00p 1169
08/06/2015 1,975.00p 2,012.50p 1,935.50p 1,950.00p 16169
05/06/2015 1,975.00p 2,050.00p 1,930.00p 1,975.00p 755
04/06/2015 1,950.00p 2,012.50p 1,930.00p 1,975.00p 819
03/06/2015 1,950.00p 2,000.91p 1,927.00p 1,950.00p 330
02/06/2015 1,975.00p 2,050.00p 1,910.00p 1,950.00p 743
01/06/2015 2,012.50p 2,100.00p 2,000.00p 2,025.00p 2777
29/05/2015 2,025.00p 2,028.00p 2,000.00p 2,012.50p 1368
28/05/2015 2,025.00p 2,030.00p 2,000.00p 2,025.00p 2185
27/05/2015 2,025.00p 2,034.00p 2,000.00p 2,025.00p 2808
26/05/2015 1,950.00p 2,074.00p 1,950.00p 2,025.00p 10244
22/05/2015 2,000.00p 2,008.00p 1,906.50p 1,950.00p 4406
21/05/2015 2,025.00p 2,029.50p 1,965.00p 2,000.00p 1466
20/05/2015 2,050.00p 2,120.00p 1,975.00p 2,025.00p 4631

*Close Price adjusted for both dividends and splits