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
28/03/2017 1,575.00p 1,575.00p 1,510.00p 1,550.00p 986
27/03/2017 1,550.00p 1,632.00p 1,510.00p 1,575.00p 1554
24/03/2017 1,550.00p 1,575.00p 1,515.75p 1,550.00p 1483
23/03/2017 1,575.00p 1,575.00p 1,500.00p 1,550.00p 398
22/03/2017 1,650.00p 1,650.00p 1,500.00p 1,575.00p 11148
21/03/2017 1,650.00p 1,650.00p 1,601.00p 1,650.00p 55
20/03/2017 1,675.00p 1,675.00p 1,600.00p 1,650.00p 685
17/03/2017 1,650.00p 1,693.00p 1,611.00p 1,650.00p 1483
16/03/2017 1,650.00p 1,674.00p 1,600.00p 1,650.00p 2009
15/03/2017 1,700.00p 1,700.00p 1,600.00p 1,650.00p 1403
14/03/2017 1,750.00p 1,750.00p 1,650.00p 1,700.00p 4473
13/03/2017 1,775.00p 1,783.00p 1,650.00p 1,750.00p 1210
10/03/2017 1,800.00p 1,800.00p 1,700.00p 1,775.00p 321
09/03/2017 1,800.00p 1,820.00p 1,701.00p 1,800.00p 444
08/03/2017 1,800.00p 1,825.00p 1,700.00p 1,800.00p 219
07/03/2017 1,800.00p 1,827.90p 1,701.00p 1,800.00p 80
06/03/2017 1,800.00p 1,860.00p 1,712.50p 1,800.00p 1071
03/03/2017 1,800.00p 1,900.00p 1,725.00p 1,800.00p 1338
02/03/2017 1,800.00p 1,874.00p 1,800.00p 1,800.00p 370
01/03/2017 1,800.00p 1,860.00p 1,700.00p 1,800.00p 2157
28/02/2017 1,775.00p 1,815.00p 1,702.50p 1,800.00p 921
27/02/2017 1,875.00p 1,875.00p 1,700.00p 1,800.00p 2032
24/02/2017 1,875.00p 1,895.00p 1,800.00p 1,875.00p 500
23/02/2017 1,875.00p 1,900.00p 1,800.00p 1,875.00p 298
22/02/2017 1,875.00p 1,925.00p 1,815.00p 1,875.00p 857
21/02/2017 1,875.00p 1,950.00p 1,875.00p 1,875.00p 175
20/02/2017 1,875.00p 1,935.00p 1,800.00p 1,875.00p 556
17/02/2017 1,950.00p 1,950.00p 1,800.00p 1,875.00p 1969
16/02/2017 1,950.00p 1,970.00p 1,900.00p 1,950.00p 336
15/02/2017 1,950.00p 1,970.00p 1,900.00p 1,950.00p 513
14/02/2017 1,950.00p 1,975.00p 1,901.00p 1,950.00p 468
13/02/2017 2,000.00p 2,030.00p 1,801.03p 1,950.00p 1806
10/02/2017 2,000.00p 2,000.00p 1,900.00p 2,000.00p 1989
09/02/2017 2,000.00p 2,045.00p 1,922.00p 2,000.00p 421
08/02/2017 2,000.00p 2,050.00p 2,000.00p 2,000.00p 2316
07/02/2017 2,000.00p 2,090.00p 1,922.00p 2,000.00p 2809
06/02/2017 2,000.00p 2,080.00p 1,920.00p 2,000.00p 2148
03/02/2017 2,000.00p 2,049.00p 2,000.00p 2,000.00p 591
02/02/2017 2,000.00p 2,074.00p 1,930.00p 2,000.00p 420
01/02/2017 2,025.00p 2,025.00p 1,900.00p 1,975.00p 885
31/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 5590
30/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 300
27/01/2017 2,025.00p 2,025.00p 2,001.00p 2,025.00p 263
26/01/2017 2,025.00p 2,025.00p 2,001.00p 2,025.00p 555
25/01/2017 2,025.00p 2,025.00p 2,010.00p 2,025.00p 724
24/01/2017 2,025.00p 2,025.00p 2,010.00p 2,025.00p 200
23/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 489
20/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 4446
19/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 6780
18/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 738
17/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 343
16/01/2017 2,025.00p 2,037.50p 2,000.00p 2,025.00p 4070
13/01/2017 2,025.00p 2,037.50p 2,000.00p 2,025.00p 1922
12/01/2017 2,050.00p 2,050.00p 2,000.00p 2,025.00p 1456
11/01/2017 2,025.00p 2,037.50p 2,000.00p 2,025.00p 3242
10/01/2017 2,025.00p 2,037.50p 2,000.00p 2,025.00p 230
09/01/2017 2,025.00p 2,037.50p 2,025.00p 2,025.00p 607
06/01/2017 2,025.00p 2,050.00p 2,012.50p 2,025.00p 1342
05/01/2017 2,025.00p 2,025.00p 2,000.00p 2,025.00p 891
04/01/2017 2,025.00p 2,050.00p 2,000.00p 2,025.00p 668
03/01/2017 2,050.00p 2,100.00p 2,001.00p 2,025.00p 2248
30/12/2016 2,050.00p 2,079.00p 2,025.00p 2,050.00p 862
29/12/2016 2,050.00p 2,079.00p 2,000.00p 2,050.00p 1052
28/12/2016 2,050.00p 2,085.00p 2,005.00p 2,050.00p 2639
23/12/2016 2,050.00p 2,098.71p 2,000.00p 2,050.00p 4054
22/12/2016 2,050.00p 2,090.00p 2,000.00p 2,050.00p 5405
21/12/2016 2,050.00p 2,070.00p 2,010.00p 2,050.00p 406
20/12/2016 2,000.00p 2,093.00p 2,000.00p 2,050.00p 1160
19/12/2016 2,000.00p 2,040.00p 1,900.00p 2,000.00p 5785
16/12/2016 2,000.00p 2,050.00p 1,950.00p 2,000.00p 1804
15/12/2016 1,950.00p 2,000.00p 1,926.00p 2,000.00p 1636
14/12/2016 1,950.00p 1,965.00p 1,925.00p 1,950.00p 243
13/12/2016 1,950.00p 1,965.00p 1,920.00p 1,950.00p 1195
12/12/2016 1,950.00p 1,950.00p 1,900.00p 1,950.00p 2138
09/12/2016 1,950.00p 1,999.00p 1,920.00p 1,950.00p 11907
08/12/2016 1,950.00p 1,985.00p 1,925.00p 1,950.00p 553
07/12/2016 1,850.00p 2,000.00p 1,812.50p 1,950.00p 5269
06/12/2016 1,750.00p 1,850.00p 1,750.00p 1,850.00p 10600
05/12/2016 1,725.00p 1,750.00p 1,705.00p 1,750.00p 1715
02/12/2016 1,725.00p 1,725.00p 1,718.80p 1,725.00p 37
01/12/2016 1,725.00p 1,735.00p 1,700.00p 1,725.00p 1506
30/11/2016 1,700.00p 1,725.00p 1,650.00p 1,700.00p 1484
29/11/2016 1,700.00p 1,725.00p 1,670.00p 1,700.00p 2254
28/11/2016 1,650.00p 1,720.00p 1,650.00p 1,700.00p 2844
25/11/2016 1,612.50p 1,650.00p 1,593.80p 1,612.50p 1055
24/11/2016 1,612.50p 1,650.00p 1,576.00p 1,612.50p 1360
23/11/2016 1,562.50p 1,612.50p 1,562.50p 1,612.50p 3764
22/11/2016 1,562.50p 1,575.00p 1,550.00p 1,562.50p 1880
21/11/2016 1,575.00p 1,592.00p 1,551.00p 1,562.50p 1034
18/11/2016 1,587.50p 1,587.50p 1,549.00p 1,575.00p 2826
17/11/2016 1,575.00p 1,575.00p 1,506.30p 1,537.50p 5907
16/11/2016 1,612.50p 1,612.50p 1,501.00p 1,525.00p 11362
15/11/2016 1,625.00p 1,625.00p 1,582.50p 1,612.50p 1205
14/11/2016 1,675.00p 1,678.00p 1,575.00p 1,625.00p 4422
11/11/2016 1,675.00p 1,687.50p 1,650.00p 1,675.00p 2078
10/11/2016 1,775.00p 1,775.00p 1,675.00p 1,675.00p 1349
09/11/2016 1,700.00p 1,800.00p 1,600.01p 1,775.00p 2532
08/11/2016 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
07/11/2016 1,750.00p 1,797.53p 1,700.00p 1,750.00p 1989
04/11/2016 1,750.00p 1,750.00p 1,700.00p 1,750.00p 350
03/11/2016 1,775.00p 1,800.00p 1,700.01p 1,750.00p 1002
02/11/2016 1,775.00p 1,782.49p 1,700.00p 1,775.00p 705
01/11/2016 1,825.00p 1,825.00p 1,721.00p 1,775.00p 286
31/10/2016 1,825.00p 1,825.00p 1,818.90p 1,825.00p 2033
28/10/2016 1,825.00p 1,825.00p 1,800.00p 1,825.00p 4600
27/10/2016 1,825.00p 1,825.00p 1,820.00p 1,825.00p 791
26/10/2016 1,825.00p 1,833.30p 1,805.15p 1,825.00p 800
25/10/2016 1,825.00p 1,850.00p 1,822.50p 1,825.00p 1867
24/10/2016 1,825.00p 1,825.00p 1,822.50p 1,825.00p 140
21/10/2016 1,850.00p 1,885.00p 1,825.00p 1,825.00p 716
20/10/2016 1,850.00p 1,864.90p 1,850.00p 1,850.00p 1002
19/10/2016 1,850.00p 1,859.99p 1,830.00p 1,850.00p 813
18/10/2016 1,825.00p 1,850.00p 1,750.01p 1,850.00p 536
17/10/2016 1,787.50p 1,845.24p 1,730.00p 1,825.00p 2633
14/10/2016 1,787.50p 1,850.00p 1,712.26p 1,787.50p 11137
13/10/2016 1,650.00p 1,873.24p 1,636.05p 1,787.50p 5250
12/10/2016 1,825.00p 1,847.49p 1,600.00p 1,650.00p 6850
11/10/2016 1,825.00p 1,825.00p 1,800.00p 1,825.00p 1851
10/10/2016 1,825.00p 1,825.00p 1,800.01p 1,825.00p 397
07/10/2016 1,825.00p 1,825.00p 1,800.01p 1,825.00p 501
06/10/2016 1,825.00p 1,825.00p 1,825.00p 1,825.00p 1569
05/10/2016 1,850.00p 1,850.00p 1,785.00p 1,825.00p 2094
04/10/2016 1,862.50p 1,862.50p 1,825.01p 1,850.00p 1198
03/10/2016 1,862.50p 1,875.00p 1,825.00p 1,862.50p 2796
30/09/2016 1,862.50p 1,879.74p 1,825.01p 1,862.50p 389
29/09/2016 1,875.00p 1,899.00p 1,825.00p 1,862.50p 1626
28/09/2016 1,900.00p 1,914.00p 1,850.00p 1,875.00p 685
27/09/2016 1,925.00p 1,925.00p 1,850.00p 1,900.00p 158
26/09/2016 1,925.00p 1,970.00p 1,860.00p 1,925.00p 139
23/09/2016 1,925.00p 2,000.00p 1,855.00p 1,925.00p 680
22/09/2016 1,925.00p 1,970.00p 1,925.00p 1,925.00p 99
21/09/2016 1,950.00p 1,950.00p 1,900.01p 1,925.00p 429
20/09/2016 1,950.00p 1,950.00p 1,917.00p 1,950.00p 208
19/09/2016 1,950.00p 1,990.00p 1,930.00p 1,950.00p 1568
16/09/2016 1,862.50p 1,989.99p 1,862.50p 1,950.00p 746
15/09/2016 1,862.50p 1,900.00p 1,860.00p 1,862.50p 790
14/09/2016 1,862.50p 1,899.00p 1,825.00p 1,850.00p 613
13/09/2016 1,862.50p 1,899.00p 1,825.00p 1,862.50p 302
12/09/2016 2,000.00p 2,000.00p 1,825.00p 1,862.50p 1389
09/09/2016 2,000.00p 2,000.00p 1,980.00p 2,000.00p 174
08/09/2016 2,000.00p 2,000.00p 1,900.00p 2,000.00p 1393
07/09/2016 2,000.00p 2,000.00p 1,900.00p 2,000.00p 35
06/09/2016 2,000.00p 2,086.14p 1,901.00p 2,000.00p 2867
05/09/2016 2,000.00p 2,050.00p 1,940.01p 2,000.00p 575
02/09/2016 2,025.00p 2,069.99p 1,980.01p 2,000.00p 514
01/09/2016 2,000.00p 2,079.99p 1,972.50p 2,025.00p 1653
31/08/2016 2,050.00p 2,100.00p 1,910.01p 2,000.00p 6619
30/08/2016 2,050.00p 2,066.60p 2,000.00p 2,050.00p 1728
26/08/2016 2,050.00p 2,065.00p 2,050.00p 2,050.00p 47074
25/08/2016 2,050.00p 2,066.60p 2,022.00p 2,050.00p 519
24/08/2016 2,050.00p 2,050.00p 2,050.00p 2,050.00p 273
23/08/2016 2,050.00p 2,078.00p 2,000.00p 2,050.00p 1153
22/08/2016 2,050.00p 2,080.00p 2,022.00p 2,050.00p 454
19/08/2016 2,050.00p 2,100.00p 2,010.00p 2,050.00p 559
18/08/2016 2,050.00p 2,100.00p 2,000.00p 2,050.00p 2169
17/08/2016 1,950.00p 2,092.99p 1,950.00p 2,050.00p 2810
16/08/2016 1,900.00p 2,000.00p 1,875.00p 1,950.00p 865
15/08/2016 1,875.00p 2,000.00p 1,860.00p 1,900.00p 761
12/08/2016 1,875.00p 1,940.00p 1,837.50p 1,875.00p 2025
11/08/2016 1,875.00p 1,890.00p 1,837.50p 1,875.00p 944
10/08/2016 1,825.00p 1,891.63p 1,787.50p 1,875.00p 1229
09/08/2016 1,825.00p 1,889.49p 1,751.00p 1,825.00p 308
08/08/2016 1,825.00p 1,877.70p 1,765.01p 1,825.00p 827
05/08/2016 1,825.00p 1,850.00p 1,795.00p 1,825.00p 816
04/08/2016 1,800.00p 1,825.00p 1,800.00p 1,825.00p 3188
03/08/2016 1,725.00p 1,820.00p 1,700.00p 1,800.00p 3470
02/08/2016 1,825.00p 1,825.00p 1,700.00p 1,725.00p 16018
01/08/2016 1,900.00p 1,900.00p 1,800.00p 1,825.00p 3226
29/07/2016 1,900.00p 1,920.00p 1,800.00p 1,900.00p 1657
28/07/2016 1,950.00p 1,999.00p 1,875.00p 1,900.00p 2575
27/07/2016 1,950.00p 1,982.20p 1,950.00p 1,950.00p 1260
26/07/2016 2,025.00p 2,037.00p 1,950.00p 1,950.00p 2469
25/07/2016 2,025.00p 2,037.50p 2,005.00p 2,025.00p 354
22/07/2016 2,000.00p 2,025.00p 1,960.00p 2,025.00p 1538
21/07/2016 2,025.00p 2,025.00p 2,005.00p 2,025.00p 506
20/07/2016 2,025.00p 2,025.00p 2,012.50p 2,025.00p 1322
19/07/2016 2,025.00p 2,050.00p 2,000.00p 2,025.00p 3287
18/07/2016 2,012.50p 2,050.00p 1,950.00p 2,025.00p 3677
15/07/2016 2,012.50p 2,022.99p 1,975.00p 2,012.50p 1621
14/07/2016 2,050.00p 2,065.00p 2,000.00p 2,012.50p 2909
13/07/2016 2,025.00p 2,069.49p 2,000.00p 2,050.00p 3455
12/07/2016 1,900.00p 2,100.00p 1,900.00p 2,025.00p 7642
11/07/2016 1,800.00p 1,970.00p 1,775.00p 1,900.00p 2142
08/07/2016 1,750.00p 1,800.00p 1,680.01p 1,750.00p 3460
07/07/2016 1,750.00p 1,825.00p 1,680.01p 1,750.00p 383
06/07/2016 1,800.00p 1,825.00p 1,702.00p 1,750.00p 374
05/07/2016 1,800.00p 1,869.99p 1,650.00p 1,800.00p 1129
04/07/2016 1,800.00p 1,825.00p 1,725.00p 1,800.00p 1132
01/07/2016 1,750.00p 1,835.99p 1,670.01p 1,800.00p 4756
30/06/2016 1,750.00p 1,800.00p 1,622.51p 1,675.00p 811
29/06/2016 1,750.00p 1,799.00p 1,700.00p 1,750.00p 1514
28/06/2016 1,725.00p 1,783.49p 1,711.00p 1,750.00p 826
27/06/2016 1,800.00p 1,800.00p 1,633.00p 1,725.00p 5504
24/06/2016 1,800.00p 1,825.00p 1,750.00p 1,800.00p 2273
23/06/2016 1,900.00p 1,950.00p 1,900.00p 1,900.00p 1031
22/06/2016 1,950.00p 1,950.00p 1,910.00p 1,950.00p 62
21/06/2016 1,950.00p 1,950.00p 1,950.00p 1,950.00p 1000
20/06/2016 1,875.00p 1,950.00p 1,870.00p 1,950.00p 355
17/06/2016 1,900.00p 1,900.00p 1,814.01p 1,875.00p 330
16/06/2016 1,825.00p 1,900.00p 1,801.00p 1,900.00p 341

*Close Price adjusted for both dividends and splits