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
28/08/2015 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
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

*Close Price adjusted for both dividends and splits