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
01/08/2014 2,700.00p 2,750.00p 2,650.00p 2,700.00p 917
31/07/2014 2,725.00p 2,815.00p 2,700.00p 2,750.00p 1265
30/07/2014 2,900.00p 2,900.00p 2,712.00p 2,787.50p 1477
29/07/2014 2,750.00p 2,750.00p 2,631.00p 2,750.00p 242
28/07/2014 2,715.00p 2,715.00p 2,625.00p 2,687.50p 1280
25/07/2014 2,750.00p 2,845.00p 2,625.00p 2,712.50p 1566
24/07/2014 2,675.00p 2,747.75p 2,650.00p 2,712.50p 1715
23/07/2014 2,575.00p 2,700.00p 2,550.00p 2,650.00p 2892
22/07/2014 2,550.00p 2,575.00p 2,467.50p 2,550.00p 1456
21/07/2014 2,550.00p 2,622.00p 2,500.00p 2,537.50p 1647
18/07/2014 2,350.00p 2,515.00p 2,276.00p 2,500.00p 5099
17/07/2014 2,275.00p 2,400.00p 2,272.00p 2,300.00p 1193
16/07/2014 2,393.12p 2,393.12p 2,250.00p 2,350.00p 1195
15/07/2014 2,200.00p 2,394.00p 2,116.00p 2,350.00p 2300
14/07/2014 2,200.00p 2,287.50p 2,156.00p 2,250.00p 859
11/07/2014 2,325.00p 2,362.50p 2,287.50p 2,287.50p 4903
10/07/2014 2,340.37p 2,385.00p 2,325.04p 2,362.50p 480
09/07/2014 2,450.00p 2,537.50p 2,316.00p 2,362.50p 3564
08/07/2014 2,500.00p 2,539.00p 2,451.75p 2,537.50p 932
07/07/2014 2,456.00p 2,539.50p 2,456.00p 2,500.00p 1788
04/07/2014 2,500.00p 2,550.00p 2,450.05p 2,500.00p 1436
03/07/2014 2,450.00p 2,560.00p 2,450.00p 2,550.00p 1894
02/07/2014 2,502.00p 2,587.50p 2,455.00p 2,587.50p 265
01/07/2014 2,450.00p 2,575.00p 2,450.00p 2,575.00p 596
30/06/2014 2,575.00p 2,575.00p 2,457.00p 2,537.50p 1018
27/06/2014 2,575.00p 2,600.00p 2,402.00p 2,462.50p 951
26/06/2014 2,625.00p 2,685.00p 2,577.00p 2,600.00p 994
25/06/2014 2,632.50p 2,662.50p 2,632.50p 2,662.50p 116
24/06/2014 2,631.00p 2,720.00p 2,631.00p 2,662.50p 1015
23/06/2014 2,675.00p 2,783.50p 2,632.64p 2,675.00p 570
20/06/2014 2,650.00p 2,790.00p 2,606.00p 2,687.50p 2399
19/06/2014 2,735.00p 2,743.00p 2,661.80p 2,700.00p 1788
18/06/2014 2,750.00p 2,800.00p 2,665.00p 2,700.00p 2090
17/06/2014 2,850.00p 2,900.00p 2,665.00p 2,712.50p 3932
16/06/2014 2,550.00p 2,886.25p 2,450.00p 2,775.00p 11994
13/06/2014 2,750.00p 2,785.00p 2,377.00p 2,450.00p 5640
12/06/2014 2,200.00p 2,670.00p 2,050.00p 2,650.00p 13263
11/06/2014 2,050.00p 2,070.00p 2,006.00p 2,050.00p 56329
10/06/2014 2,175.00p 2,200.00p 2,050.00p 2,050.00p 739
09/06/2014 2,002.00p 2,120.00p 2,002.00p 2,075.00p 396
06/06/2014 2,100.00p 2,100.00p 1,952.00p 2,050.00p 4429
05/06/2014 2,125.00p 2,125.00p 1,966.00p 2,012.50p 1520
04/06/2014 2,065.00p 2,089.00p 1,965.00p 2,050.00p 1512
03/06/2014 1,950.00p 2,065.00p 1,950.00p 2,050.00p 2176
02/06/2014 1,950.00p 2,100.25p 1,950.00p 2,050.00p 5714
30/05/2014 2,000.00p 2,065.00p 1,852.00p 2,025.00p 6054
29/05/2014 2,000.00p 2,087.50p 1,894.00p 1,987.50p 21465
28/05/2014 2,200.00p 2,259.90p 2,037.50p 2,087.50p 4620
27/05/2014 2,275.00p 2,275.00p 2,181.00p 2,200.00p 1576
23/05/2014 2,300.00p 2,318.80p 2,169.50p 2,225.00p 3224
22/05/2014 2,375.00p 2,375.00p 2,200.50p 2,287.50p 4094
21/05/2014 2,325.00p 2,355.00p 2,275.00p 2,275.00p 415
20/05/2014 2,400.00p 2,462.50p 2,222.20p 2,325.00p 3179
19/05/2014 2,542.50p 2,543.69p 2,431.25p 2,462.50p 412
16/05/2014 2,516.00p 2,516.00p 2,402.00p 2,450.00p 3217
15/05/2014 2,403.00p 2,450.00p 2,400.00p 2,450.00p 130
14/05/2014 2,400.00p 2,469.00p 2,400.00p 2,400.00p 64
13/05/2014 2,403.00p 2,465.00p 2,403.00p 2,450.00p 50
12/05/2014 2,505.00p 2,505.00p 2,433.00p 2,450.00p 499
09/05/2014 2,427.00p 2,516.88p 2,404.50p 2,475.00p 365
08/05/2014 2,400.00p 2,500.00p 2,356.00p 2,475.00p 3790
07/05/2014 2,575.00p 2,643.12p 2,475.00p 2,525.00p 3637
06/05/2014 2,600.00p 2,649.00p 2,500.00p 2,625.00p 1265
02/05/2014 2,575.00p 2,634.25p 2,450.00p 2,500.00p 3358
01/05/2014 2,625.00p 2,652.00p 2,554.50p 2,600.00p 3128
30/04/2014 2,750.00p 2,835.00p 2,700.00p 2,712.50p 1621
29/04/2014 2,850.00p 2,950.00p 2,750.00p 2,800.00p 1789
28/04/2014 2,850.00p 2,999.18p 2,800.00p 2,800.00p 3449
25/04/2014 2,875.00p 2,920.00p 2,800.00p 2,850.00p 1079
24/04/2014 2,850.00p 2,912.50p 2,727.56p 2,812.50p 3220
23/04/2014 3,000.00p 3,000.00p 2,840.00p 2,912.50p 1054
22/04/2014 3,000.00p 3,048.50p 2,850.00p 2,925.00p 2020
17/04/2014 2,900.00p 3,000.00p 2,800.00p 2,937.50p 7331
16/04/2014 2,833.00p 2,845.00p 2,728.00p 2,800.00p 363
15/04/2014 2,900.00p 2,900.00p 2,753.00p 2,800.00p 197
14/04/2014 2,800.00p 2,889.00p 2,750.00p 2,825.00p 5798
11/04/2014 2,850.00p 2,920.00p 2,802.00p 2,875.00p 2117
10/04/2014 2,934.50p 2,939.50p 2,876.00p 2,900.00p 7294
09/04/2014 2,920.00p 2,920.00p 2,850.00p 2,900.00p 969
08/04/2014 2,850.00p 2,920.00p 2,850.00p 2,850.00p 988
07/04/2014 2,925.00p 2,981.25p 2,850.00p 2,900.00p 6657
04/04/2014 3,000.00p 3,045.00p 2,897.00p 2,975.00p 8147
03/04/2014 2,800.00p 3,017.50p 2,680.00p 2,937.50p 6288
02/04/2014 2,700.00p 2,721.25p 2,615.00p 2,687.50p 1620
01/04/2014 2,450.00p 2,685.00p 2,450.00p 2,650.00p 3705
31/03/2014 2,600.00p 2,675.00p 2,450.00p 2,500.00p 2527
28/03/2014 2,660.00p 2,675.00p 2,610.00p 2,650.00p 626
27/03/2014 2,725.00p 2,764.00p 2,620.00p 2,650.00p 2276
26/03/2014 2,768.00p 2,768.00p 2,700.00p 2,750.00p 523
25/03/2014 2,750.00p 2,823.00p 2,698.00p 2,750.00p 1986
24/03/2014 2,750.00p 2,895.50p 2,725.00p 2,825.00p 2747
21/03/2014 2,600.00p 2,748.00p 2,520.00p 2,725.00p 5055
20/03/2014 2,575.00p 2,600.00p 2,550.00p 2,600.00p 5618
19/03/2014 2,500.00p 2,620.00p 2,450.00p 2,587.50p 4456
18/03/2014 2,800.00p 2,800.00p 2,560.00p 2,625.00p 3544
17/03/2014 2,800.00p 2,854.00p 2,766.00p 2,825.00p 389
14/03/2014 2,850.00p 2,869.00p 2,800.00p 2,850.00p 546
13/03/2014 3,000.00p 3,000.50p 2,781.25p 2,850.00p 3213
12/03/2014 3,000.00p 3,017.00p 2,950.00p 3,000.00p 297
11/03/2014 3,075.00p 3,150.00p 2,961.00p 3,000.00p 1976
10/03/2014 3,000.00p 3,200.00p 3,000.00p 3,075.00p 3654
07/03/2014 3,050.00p 3,050.00p 2,951.00p 3,000.00p 2482
06/03/2014 2,887.50p 3,100.00p 2,852.00p 3,050.00p 4244
05/03/2014 2,950.00p 2,984.50p 2,850.00p 2,887.50p 2149
04/03/2014 3,087.50p 3,087.50p 2,800.00p 2,950.00p 6148
03/03/2014 3,075.00p 3,300.00p 3,015.00p 3,087.50p 8098
28/02/2014 3,000.00p 3,124.50p 3,000.00p 3,075.00p 3897
27/02/2014 3,125.00p 3,195.00p 2,970.00p 3,000.00p 3841
26/02/2014 3,000.00p 3,240.00p 3,000.00p 3,125.00p 10817
25/02/2014 2,900.00p 3,200.00p 2,800.00p 3,000.00p 9395
24/02/2014 2,650.00p 3,040.00p 2,605.00p 2,900.00p 10138
21/02/2014 2,500.00p 2,719.44p 2,500.00p 2,650.00p 8000
20/02/2014 2,300.00p 2,550.00p 2,250.00p 2,500.00p 4671
19/02/2014 2,300.00p 2,350.00p 2,285.00p 2,300.00p 262
18/02/2014 2,300.00p 2,350.00p 2,280.00p 2,300.00p 501
17/02/2014 2,262.50p 2,350.00p 2,230.00p 2,300.00p 1409
14/02/2014 2,325.00p 2,325.00p 2,250.00p 2,262.50p 2817
13/02/2014 2,250.00p 2,350.00p 2,250.00p 2,300.00p 781
12/02/2014 2,225.00p 2,297.00p 2,200.00p 2,250.00p 715
11/02/2014 2,225.00p 2,270.00p 2,189.00p 2,225.00p 781
10/02/2014 2,225.00p 2,284.50p 2,171.89p 2,225.00p 2657
07/02/2014 2,225.00p 2,300.00p 2,160.00p 2,225.00p 724
06/02/2014 2,200.00p 2,292.00p 2,160.00p 2,225.00p 2692
05/02/2014 2,225.00p 2,225.00p 2,110.00p 2,200.00p 1717
04/02/2014 2,250.00p 2,285.00p 2,145.65p 2,225.00p 1838
03/02/2014 2,250.00p 2,290.00p 2,150.00p 2,250.00p 5136
31/01/2014 2,200.00p 2,270.00p 2,160.56p 2,250.00p 1432
30/01/2014 2,237.50p 2,239.50p 2,175.00p 2,200.00p 3615
29/01/2014 2,300.00p 2,300.00p 2,200.00p 2,237.50p 4873
28/01/2014 2,300.00p 2,300.00p 2,250.00p 2,300.00p 548
27/01/2014 2,425.00p 2,425.00p 2,200.00p 2,300.00p 3231
24/01/2014 2,425.00p 2,466.25p 2,360.00p 2,425.00p 1398
23/01/2014 2,412.50p 2,475.00p 2,366.25p 2,425.00p 1024
22/01/2014 2,487.50p 2,500.00p 2,354.50p 2,412.50p 3323
21/01/2014 2,487.50p 2,529.86p 2,402.00p 2,487.50p 568
20/01/2014 2,487.50p 2,525.00p 2,430.00p 2,487.50p 2718
17/01/2014 2,475.00p 2,550.00p 2,470.00p 2,487.50p 2335
16/01/2014 2,400.00p 2,550.00p 2,400.00p 2,475.00p 1024
15/01/2014 2,487.50p 2,519.00p 2,385.00p 2,400.00p 3195
14/01/2014 2,225.00p 2,540.00p 2,225.00p 2,487.50p 7508
13/01/2014 2,200.00p 2,250.00p 2,153.00p 2,225.00p 2898
10/01/2014 2,275.00p 2,275.00p 2,150.00p 2,200.00p 2526
09/01/2014 2,350.00p 2,350.00p 2,089.00p 2,275.00p 7837
08/01/2014 2,450.00p 2,460.00p 2,312.00p 2,350.00p 2948
07/01/2014 2,475.00p 2,500.00p 2,400.00p 2,450.00p 2148
06/01/2014 2,525.00p 2,537.50p 2,426.00p 2,475.00p 5983
03/01/2014 2,575.00p 2,612.50p 2,475.00p 2,525.00p 10190
02/01/2014 2,375.00p 2,625.00p 2,316.50p 2,575.00p 5782
31/12/2013 2,350.00p 2,412.50p 2,300.00p 2,375.00p 1957
30/12/2013 2,450.00p 2,475.00p 2,310.00p 2,350.00p 2433
27/12/2013 2,425.00p 2,550.00p 2,401.00p 2,450.00p 3013
24/12/2013 2,400.00p 2,490.00p 2,390.00p 2,400.00p 1417
23/12/2013 2,287.50p 2,450.00p 2,287.50p 2,400.00p 6494
20/12/2013 2,337.50p 2,347.50p 2,240.00p 2,287.50p 2136
19/12/2013 2,275.00p 2,350.00p 2,240.00p 2,337.50p 2824
18/12/2013 2,225.00p 2,466.00p 2,200.00p 2,275.00p 12762
17/12/2013 2,125.00p 2,250.00p 1,948.13p 2,225.00p 16440
16/12/2013 2,462.50p 2,524.00p 2,100.00p 2,125.00p 17648
13/12/2013 2,175.00p 2,600.00p 2,175.00p 2,437.50p 31212
12/12/2013 1,900.00p 2,200.00p 1,737.50p 2,150.00p 23128
11/12/2013 1,750.00p 1,754.00p 1,680.00p 1,725.00p 6371
10/12/2013 1,537.50p 1,825.00p 1,537.50p 1,750.00p 29213
09/12/2013 1,500.00p 1,575.00p 1,480.00p 1,550.00p 22370
06/12/2013 1,487.50p 1,550.00p 1,475.00p 1,550.00p 2589
05/12/2013 1,487.50p 1,504.50p 1,450.00p 1,487.50p 2176
04/12/2013 1,525.00p 1,525.00p 1,425.00p 1,475.00p 3670
03/12/2013 1,537.50p 1,537.50p 1,500.00p 1,525.00p 848
02/12/2013 1,537.50p 1,545.00p 1,500.00p 1,537.50p 534
29/11/2013 1,550.00p 1,572.50p 1,510.00p 1,537.50p 3915
28/11/2013 1,537.50p 1,565.00p 1,507.50p 1,550.00p 3754
27/11/2013 1,512.50p 1,537.50p 1,500.00p 1,537.50p 1139
26/11/2013 1,575.00p 1,600.00p 1,455.00p 1,512.50p 13485
25/11/2013 1,462.50p 1,600.00p 1,462.50p 1,587.50p 14208
22/11/2013 1,325.00p 1,500.00p 1,325.00p 1,462.50p 20281
21/11/2013 1,325.00p 1,350.00p 1,310.00p 1,325.00p 7002
20/11/2013 1,312.50p 1,340.00p 1,305.00p 1,325.00p 9541
19/11/2013 1,262.50p 1,325.00p 1,260.00p 1,312.50p 5466
18/11/2013 1,237.50p 1,275.00p 1,233.00p 1,262.50p 44492
15/11/2013 1,225.00p 1,250.00p 1,211.50p 1,237.50p 2338
14/11/2013 1,225.00p 1,235.00p 1,225.00p 1,225.00p 411
13/11/2013 1,225.00p 1,236.00p 1,215.50p 1,225.00p 1603
12/11/2013 1,225.00p 1,237.45p 1,225.00p 1,225.00p 675
11/11/2013 1,225.00p 1,250.00p 1,210.00p 1,225.00p 6026
08/11/2013 1,212.50p 1,240.00p 1,210.00p 1,225.00p 755
07/11/2013 1,212.50p 1,234.00p 1,192.50p 1,212.50p 1003
06/11/2013 1,200.00p 1,224.50p 1,191.50p 1,212.50p 1224
05/11/2013 1,200.00p 1,225.00p 1,185.50p 1,200.00p 8952
04/11/2013 1,200.00p 1,212.50p 1,189.10p 1,200.00p 16159
01/11/2013 1,175.00p 1,200.00p 1,163.50p 1,200.00p 2574
31/10/2013 1,200.00p 1,204.50p 1,162.50p 1,175.00p 2377
30/10/2013 1,162.50p 1,212.50p 1,150.00p 1,200.00p 9339
29/10/2013 1,162.50p 1,220.00p 1,155.00p 1,175.00p 17295
28/10/2013 1,187.50p 1,225.00p 1,150.00p 1,175.00p 13528
25/10/2013 1,150.00p 1,172.50p 1,150.00p 1,162.50p 2562
24/10/2013 1,150.00p 1,164.50p 1,132.50p 1,150.00p 1591
23/10/2013 1,137.50p 1,172.50p 1,125.00p 1,150.00p 4709
22/10/2013 1,150.00p 1,162.50p 1,120.00p 1,137.50p 47865
21/10/2013 1,137.50p 1,163.50p 1,112.50p 1,150.00p 11362
18/10/2013 1,137.50p 1,137.50p 1,080.00p 1,112.50p 1167
17/10/2013 1,125.00p 1,150.00p 1,090.00p 1,137.50p 1886

*Close Price adjusted for both dividends and splits