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
19/05/2015 2,025.00p 2,035.00p 1,988.80p 2,025.00p 340604
18/05/2015 2,025.00p 2,040.00p 1,980.00p 2,025.00p 1751
15/05/2015 2,050.00p 2,050.00p 1,906.50p 2,025.00p 4965
14/05/2015 2,050.00p 2,080.00p 1,977.00p 2,050.00p 578
13/05/2015 2,050.00p 2,100.00p 1,990.00p 2,050.00p 5285
12/05/2015 2,050.00p 2,100.00p 1,950.00p 2,050.00p 665
11/05/2015 2,075.00p 2,123.16p 1,894.85p 2,050.00p 11579
08/05/2015 2,075.00p 2,075.00p 2,000.00p 2,075.00p 1039
07/05/2015 2,075.00p 2,090.00p 2,000.00p 2,075.00p 2090
06/05/2015 2,050.00p 2,105.00p 2,000.00p 2,075.00p 2680
05/05/2015 1,900.00p 2,084.50p 1,900.00p 2,050.00p 9551
01/05/2015 1,875.00p 1,875.00p 1,800.00p 1,875.00p 11779
30/04/2015 1,875.00p 1,911.00p 1,800.00p 1,875.00p 34003
29/04/2015 1,825.00p 2,000.00p 1,780.00p 1,875.00p 272832
28/04/2015 1,675.00p 1,986.00p 1,675.00p 1,800.00p 10528
27/04/2015 1,625.00p 1,700.00p 1,605.00p 1,650.00p 1642
24/04/2015 1,550.00p 1,694.86p 1,550.00p 1,625.00p 4300
23/04/2015 1,550.00p 1,592.99p 1,515.00p 1,550.00p 894
22/04/2015 1,500.00p 1,580.00p 1,500.00p 1,550.00p 3913
21/04/2015 1,500.00p 1,525.00p 1,467.01p 1,475.00p 1710
20/04/2015 1,500.00p 1,572.99p 1,475.00p 1,500.00p 1990
17/04/2015 1,537.50p 1,540.00p 1,450.00p 1,500.00p 1350
16/04/2015 1,500.00p 1,537.50p 1,460.00p 1,537.50p 457
15/04/2015 1,475.00p 1,569.67p 1,460.00p 1,500.00p 1762
14/04/2015 1,475.00p 1,520.00p 1,400.00p 1,475.00p 4288
13/04/2015 1,550.00p 1,550.00p 1,425.00p 1,475.00p 2847
10/04/2015 1,525.00p 1,550.00p 1,500.00p 1,550.00p 586
09/04/2015 1,550.00p 1,570.00p 1,500.00p 1,525.00p 1228
08/04/2015 1,575.00p 1,639.50p 1,510.51p 1,550.00p 1673
07/04/2015 1,675.00p 1,700.00p 1,460.00p 1,575.00p 6056
02/04/2015 1,675.00p 1,726.74p 1,600.01p 1,675.00p 409
01/04/2015 1,700.00p 1,715.00p 1,632.00p 1,675.00p 2894
31/03/2015 1,700.00p 1,726.50p 1,650.01p 1,700.00p 620
30/03/2015 1,650.00p 1,750.00p 1,600.26p 1,700.00p 2292
27/03/2015 1,675.00p 1,705.00p 1,610.00p 1,650.00p 151154
26/03/2015 1,825.00p 1,835.00p 1,650.00p 1,675.00p 2175
25/03/2015 1,712.50p 1,842.25p 1,712.50p 1,825.00p 3081
24/03/2015 1,550.00p 1,731.00p 1,550.00p 1,712.50p 3429
23/03/2015 1,775.00p 1,775.00p 1,532.20p 1,550.00p 2610
20/03/2015 1,862.50p 1,862.50p 1,600.00p 1,775.00p 9203
19/03/2015 1,875.00p 1,879.75p 1,800.00p 1,862.50p 4170
18/03/2015 1,900.00p 1,910.00p 1,852.75p 1,875.00p 876
17/03/2015 1,937.50p 1,937.50p 1,860.00p 1,900.00p 1304
16/03/2015 1,975.00p 1,980.00p 1,900.00p 1,937.50p 3323
13/03/2015 2,000.00p 2,010.00p 1,950.00p 2,000.00p 1049
12/03/2015 2,000.00p 2,010.00p 2,000.00p 2,000.00p 150
11/03/2015 2,000.00p 2,006.55p 1,975.00p 2,000.00p 478
10/03/2015 2,025.00p 2,025.00p 2,000.00p 2,000.00p 661
09/03/2015 2,075.00p 2,090.50p 2,000.00p 2,025.00p 1567
06/03/2015 2,050.00p 2,249.00p 2,000.00p 2,062.50p 11004
05/03/2015 1,925.00p 2,040.00p 1,915.00p 1,950.00p 2859
04/03/2015 2,025.00p 2,025.00p 1,840.00p 1,925.00p 4819
03/03/2015 2,000.00p 2,025.00p 1,950.00p 2,000.00p 1667
02/03/2015 2,000.00p 2,030.00p 1,978.50p 2,000.00p 904
27/02/2015 2,000.00p 2,030.00p 1,964.46p 2,000.00p 744
26/02/2015 1,975.00p 2,046.25p 1,935.50p 2,000.00p 743
25/02/2015 2,000.00p 2,095.00p 1,935.50p 1,975.00p 576
24/02/2015 2,000.00p 2,090.00p 1,930.00p 2,000.00p 979
23/02/2015 2,025.00p 2,070.00p 1,926.00p 2,000.00p 1851
20/02/2015 1,975.00p 2,100.00p 1,960.00p 2,025.00p 347
19/02/2015 2,025.00p 2,062.50p 1,950.50p 1,975.00p 371
18/02/2015 2,000.00p 2,075.00p 1,920.00p 2,025.00p 1876
17/02/2015 2,000.00p 2,000.00p 1,920.00p 2,000.00p 108
16/02/2015 2,050.00p 2,050.00p 2,000.00p 2,000.00p 200
13/02/2015 2,050.00p 2,059.00p 2,000.00p 2,050.00p 575
12/02/2015 2,050.00p 2,060.00p 2,011.50p 2,050.00p 518
11/02/2015 2,075.00p 2,075.00p 2,000.00p 2,050.00p 1830
10/02/2015 2,000.00p 2,136.00p 2,000.00p 2,075.00p 1037
09/02/2015 2,000.00p 2,095.00p 1,930.00p 2,000.00p 344
06/02/2015 2,000.00p 2,048.00p 1,926.00p 2,000.00p 204
05/02/2015 2,000.00p 2,025.00p 2,000.00p 2,000.00p 100
04/02/2015 2,000.00p 2,000.00p 1,923.00p 2,000.00p 749
03/02/2015 1,975.00p 2,000.00p 1,900.00p 2,000.00p 1040
02/02/2015 2,025.00p 2,025.00p 1,900.00p 1,975.00p 674
30/01/2015 1,975.00p 2,025.00p 1,916.50p 2,025.00p 1018
29/01/2015 1,937.50p 2,023.75p 1,937.50p 1,975.00p 1206
28/01/2015 1,937.50p 1,968.00p 1,910.00p 1,937.50p 217
27/01/2015 1,937.50p 1,972.20p 1,906.00p 1,937.50p 226
26/01/2015 1,975.00p 1,975.00p 1,905.00p 1,937.50p 647
23/01/2015 1,950.00p 2,100.00p 1,900.00p 1,975.00p 310433
22/01/2015 1,900.00p 1,987.50p 1,900.00p 1,950.00p 2012
21/01/2015 1,950.00p 1,950.00p 1,900.00p 1,950.00p 181
20/01/2015 1,950.00p 1,950.00p 1,900.00p 1,950.00p 245
19/01/2015 2,025.00p 2,025.00p 1,900.00p 1,950.00p 754
16/01/2015 2,000.00p 2,025.00p 1,950.00p 2,025.00p 253
15/01/2015 2,000.00p 2,015.00p 1,950.00p 2,000.00p 926
14/01/2015 2,000.00p 2,025.00p 1,955.50p 2,000.00p 189
13/01/2015 2,000.00p 2,010.00p 2,000.00p 2,000.00p 74
12/01/2015 1,975.00p 2,030.50p 1,911.00p 2,000.00p 339
09/01/2015 1,950.00p 1,987.50p 1,938.25p 1,975.00p 2207
08/01/2015 1,950.00p 1,980.00p 1,911.00p 1,950.00p 171
07/01/2015 1,900.00p 1,970.00p 1,839.00p 1,950.00p 482
06/01/2015 1,950.00p 1,950.00p 1,850.00p 1,900.00p 2019
05/01/2015 2,000.00p 2,000.00p 1,900.00p 1,950.00p 346
02/01/2015 2,025.00p 2,025.00p 1,900.00p 2,000.00p 2743
31/12/2014 2,025.00p 2,025.00p 2,000.00p 2,025.00p 313
30/12/2014 2,050.00p 2,050.00p 2,000.00p 2,025.00p 409
29/12/2014 2,050.00p 2,068.00p 2,000.00p 2,050.00p 3764
24/12/2014 2,050.00p 2,050.00p 2,016.20p 2,050.00p 3450
23/12/2014 2,050.00p 2,087.50p 2,025.00p 2,050.00p 844
22/12/2014 2,050.00p 2,075.00p 2,020.00p 2,050.00p 115
19/12/2014 2,050.00p 2,070.00p 2,035.00p 2,050.00p 3547
18/12/2014 2,025.00p 2,100.00p 2,002.50p 2,050.00p 3315
17/12/2014 2,175.00p 2,175.00p 1,850.00p 2,025.00p 8830
16/12/2014 2,175.00p 2,225.00p 2,155.00p 2,175.00p 328
15/12/2014 2,175.00p 2,240.00p 2,150.00p 2,175.00p 103
12/12/2014 2,175.00p 2,240.00p 2,175.00p 2,175.00p 23
11/12/2014 2,175.00p 2,244.89p 2,139.00p 2,175.00p 308
10/12/2014 2,175.00p 2,235.00p 2,137.50p 2,175.00p 543
09/12/2014 2,175.00p 2,235.00p 2,137.50p 2,175.00p 821
08/12/2014 2,150.00p 2,225.00p 2,060.00p 2,175.00p 2051
05/12/2014 2,125.00p 2,181.25p 2,050.00p 2,150.00p 1015
04/12/2014 2,125.00p 2,175.00p 2,020.02p 2,125.00p 4380
03/12/2014 2,150.00p 2,164.50p 2,050.00p 2,125.00p 971
02/12/2014 2,175.00p 2,175.00p 2,100.00p 2,150.00p 606
01/12/2014 2,275.00p 2,300.00p 2,100.00p 2,175.00p 1639
28/11/2014 2,250.00p 2,350.00p 2,200.00p 2,275.00p 6267
27/11/2014 2,300.00p 2,300.00p 2,168.00p 2,250.00p 14161
26/11/2014 2,362.50p 2,362.50p 2,145.70p 2,300.00p 717129
25/11/2014 2,300.00p 2,412.50p 2,300.00p 2,362.50p 2157
24/11/2014 2,300.00p 2,337.50p 2,258.80p 2,300.00p 580
21/11/2014 2,300.00p 2,350.00p 2,258.80p 2,300.00p 422
20/11/2014 2,300.00p 2,325.00p 2,258.80p 2,300.00p 839
19/11/2014 2,325.00p 2,340.00p 2,253.75p 2,300.00p 568
18/11/2014 2,225.00p 2,325.00p 2,220.00p 2,325.00p 4381
17/11/2014 2,150.00p 2,264.50p 2,130.00p 2,187.50p 3673
14/11/2014 2,165.00p 2,189.50p 2,150.00p 2,150.00p 742
13/11/2014 2,175.00p 2,222.20p 2,161.60p 2,175.00p 1347
12/11/2014 2,287.50p 2,287.50p 2,150.00p 2,175.00p 397
11/11/2014 2,287.50p 2,295.00p 2,200.00p 2,287.50p 1162
10/11/2014 2,300.00p 2,300.00p 2,250.00p 2,287.50p 313
07/11/2014 2,312.50p 2,312.50p 2,300.00p 2,300.00p 132
06/11/2014 2,300.00p 2,312.50p 2,262.00p 2,312.50p 1471
05/11/2014 2,350.00p 2,350.00p 2,253.00p 2,300.00p 1494
04/11/2014 2,175.00p 2,287.50p 2,100.00p 2,225.00p 3589
03/11/2014 2,275.00p 2,305.50p 2,125.00p 2,175.00p 2619
31/10/2014 2,275.00p 2,310.00p 2,200.00p 2,275.00p 419
30/10/2014 2,275.00p 2,325.00p 2,201.00p 2,275.00p 528
29/10/2014 2,450.00p 2,450.00p 2,250.00p 2,275.00p 3937
28/10/2014 2,475.00p 2,540.00p 2,475.00p 2,475.00p 1209
27/10/2014 2,450.00p 2,520.00p 2,450.00p 2,475.00p 1577
24/10/2014 2,450.00p 2,490.00p 2,425.50p 2,450.00p 2054
23/10/2014 2,450.00p 2,466.00p 2,402.50p 2,450.00p 517
22/10/2014 2,450.00p 2,470.00p 2,422.00p 2,450.00p 163
21/10/2014 2,425.00p 2,474.00p 2,410.50p 2,450.00p 1921
20/10/2014 2,425.00p 2,462.50p 2,365.75p 2,425.00p 555
17/10/2014 2,250.00p 2,462.50p 2,190.00p 2,425.00p 1616
16/10/2014 2,325.00p 2,350.00p 2,240.00p 2,250.00p 582
15/10/2014 2,325.00p 2,340.00p 2,300.00p 2,325.00p 773
14/10/2014 2,250.00p 2,335.00p 2,250.00p 2,325.00p 2001
13/10/2014 2,250.00p 2,280.00p 2,210.50p 2,250.00p 497
10/10/2014 2,475.00p 2,480.00p 2,250.00p 2,275.00p 2006
09/10/2014 2,550.00p 2,610.00p 2,450.00p 2,500.00p 475
08/10/2014 2,525.00p 2,573.71p 2,455.00p 2,550.00p 618
07/10/2014 2,525.00p 2,550.00p 2,466.00p 2,525.00p 51
06/10/2014 2,525.00p 2,561.75p 2,450.00p 2,525.00p 68
03/10/2014 2,525.00p 2,525.00p 2,450.00p 2,525.00p 167
02/10/2014 2,550.00p 2,554.25p 2,465.00p 2,525.00p 217
01/10/2014 2,550.00p 2,599.00p 2,450.00p 2,550.00p 1085
30/09/2014 2,475.00p 2,550.00p 2,475.00p 2,550.00p 174
29/09/2014 2,550.00p 2,550.00p 2,401.00p 2,475.00p 429
26/09/2014 2,550.00p 2,550.00p 2,472.00p 2,550.00p 176
25/09/2014 2,550.00p 2,600.00p 2,450.00p 2,550.00p 909
24/09/2014 2,550.00p 2,625.00p 2,460.00p 2,550.00p 979
23/09/2014 2,550.00p 2,607.50p 2,460.00p 2,550.00p 574
22/09/2014 2,575.00p 2,635.00p 2,475.00p 2,550.00p 938
19/09/2014 2,450.00p 2,650.00p 2,450.00p 2,600.00p 1076
18/09/2014 2,580.00p 2,599.00p 2,467.50p 2,550.00p 594
17/09/2014 2,584.50p 2,584.50p 2,502.00p 2,550.00p 358
16/09/2014 2,500.00p 2,600.00p 2,492.50p 2,575.00p 777
15/09/2014 2,550.00p 2,600.00p 2,550.00p 2,600.00p 198
12/09/2014 2,500.00p 2,550.00p 2,500.00p 2,525.00p 907
11/09/2014 2,450.00p 2,545.00p 2,400.00p 2,500.00p 1432
10/09/2014 2,500.00p 2,550.00p 2,452.00p 2,550.00p 632
09/09/2014 2,600.00p 2,650.00p 2,511.00p 2,612.50p 742
08/09/2014 2,600.00p 2,704.12p 2,600.00p 2,650.00p 397
05/09/2014 2,769.00p 2,769.00p 2,677.00p 2,725.00p 1013
04/09/2014 2,600.00p 2,755.50p 2,505.50p 2,725.00p 2345
03/09/2014 2,650.00p 2,650.00p 2,552.00p 2,650.00p 436
02/09/2014 2,550.00p 2,600.00p 2,550.00p 2,600.00p 2102
01/09/2014 2,600.00p 2,625.00p 2,550.00p 2,600.00p 818
29/08/2014 2,700.00p 2,705.75p 2,550.00p 2,700.00p 2778
28/08/2014 2,748.00p 2,800.00p 2,675.00p 2,700.00p 365
27/08/2014 2,800.00p 2,800.00p 2,740.00p 2,800.00p 236
26/08/2014 2,800.00p 2,800.00p 2,650.14p 2,800.00p 1402
22/08/2014 2,770.00p 2,770.00p 2,615.50p 2,687.50p 181
21/08/2014 2,700.00p 2,800.00p 2,662.50p 2,725.00p 955
20/08/2014 2,650.00p 2,844.00p 2,644.00p 2,712.50p 1153
19/08/2014 2,600.00p 2,637.50p 2,580.00p 2,637.50p 418
18/08/2014 2,600.00p 2,600.00p 2,537.50p 2,600.00p 465
15/08/2014 2,594.00p 2,594.00p 2,490.00p 2,537.50p 945
14/08/2014 2,550.00p 2,594.00p 2,525.00p 2,525.00p 266
13/08/2014 2,500.00p 2,500.00p 2,419.00p 2,475.00p 1480
12/08/2014 2,400.00p 2,490.00p 2,395.00p 2,425.00p 1020
11/08/2014 2,250.00p 2,400.00p 2,250.00p 2,400.00p 1282
08/08/2014 2,350.00p 2,380.00p 2,250.00p 2,350.00p 3570
07/08/2014 2,400.00p 2,485.50p 2,393.50p 2,400.00p 1913
06/08/2014 2,500.00p 2,600.00p 2,400.00p 2,500.00p 2101
05/08/2014 2,550.00p 2,628.00p 2,443.00p 2,600.00p 2483
04/08/2014 2,650.00p 2,730.00p 2,450.00p 2,600.00p 2412

*Close Price adjusted for both dividends and splits