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
16/10/2013 1,100.00p 1,149.00p 1,076.00p 1,125.00p 12439
15/10/2013 1,062.50p 1,100.00p 1,062.50p 1,100.00p 41324
14/10/2013 1,050.00p 1,100.00p 1,037.50p 1,062.50p 11764
11/10/2013 1,012.50p 1,040.00p 985.98p 1,025.00p 1646
10/10/2013 1,012.50p 1,045.00p 1,010.00p 1,012.50p 1219
09/10/2013 1,012.50p 1,050.00p 975.00p 1,050.00p 392
08/10/2013 987.50p 1,034.50p 987.50p 1,012.50p 1129
07/10/2013 1,012.50p 1,012.50p 975.00p 987.50p 4440
04/10/2013 1,075.00p 1,075.00p 1,000.00p 1,012.50p 1404
03/10/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 947
02/10/2013 1,087.50p 1,087.50p 1,000.00p 1,075.00p 2530
01/10/2013 1,100.00p 1,110.00p 1,050.00p 1,087.50p 1442
30/09/2013 1,100.00p 1,124.00p 1,060.00p 1,100.00p 1144
27/09/2013 1,112.50p 1,129.00p 1,075.00p 1,100.00p 458
26/09/2013 1,137.50p 1,156.00p 1,103.50p 1,112.50p 857
25/09/2013 1,137.50p 1,156.00p 1,110.00p 1,137.50p 550
24/09/2013 1,150.00p 1,160.00p 1,110.00p 1,137.50p 332
23/09/2013 1,175.00p 1,200.00p 1,100.00p 1,137.50p 2937
20/09/2013 1,062.50p 1,225.00p 1,035.00p 1,175.00p 4310
19/09/2013 975.00p 1,085.00p 975.00p 1,062.50p 7112
18/09/2013 1,012.50p 1,012.50p 975.00p 975.00p 27
17/09/2013 1,025.00p 1,040.00p 985.00p 1,012.50p 986
16/09/2013 1,012.50p 1,075.00p 1,012.50p 1,025.00p 1990
13/09/2013 1,000.00p 1,050.00p 1,000.00p 1,012.50p 3359
12/09/2013 1,000.00p 1,025.00p 1,000.00p 1,000.00p 495
11/09/2013 987.50p 1,014.00p 987.50p 987.50p 180
10/09/2013 975.00p 1,000.00p 965.00p 987.50p 1650
09/09/2013 987.50p 1,000.00p 950.00p 975.00p 1006
06/09/2013 987.50p 999.00p 980.00p 987.50p 315
05/09/2013 987.50p 1,000.00p 975.00p 987.50p 0
04/09/2013 987.50p 1,000.00p 975.00p 987.50p 2938
03/09/2013 987.50p 987.50p 980.00p 987.50p 53
02/09/2013 987.50p 1,000.00p 985.00p 987.50p 1925
30/08/2013 987.50p 1,000.00p 985.00p 987.50p 553
29/08/2013 962.50p 1,000.00p 962.50p 987.50p 1226
28/08/2013 975.00p 994.50p 950.00p 962.50p 977
27/08/2013 975.00p 975.00p 960.00p 975.00p 100
23/08/2013 975.00p 1,000.00p 960.00p 975.00p 1560
22/08/2013 975.00p 999.00p 960.00p 975.00p 189
21/08/2013 987.50p 997.50p 975.00p 975.00p 360
20/08/2013 987.50p 1,000.00p 978.00p 987.50p 585
19/08/2013 987.50p 1,000.00p 980.00p 987.50p 266
16/08/2013 987.50p 997.45p 980.00p 987.50p 105
15/08/2013 987.50p 997.45p 980.00p 987.50p 279
14/08/2013 987.50p 1,000.00p 985.00p 987.50p 1727
13/08/2013 987.50p 1,000.00p 987.50p 987.50p 846
12/08/2013 1,000.00p 1,025.00p 985.00p 987.50p 1033
09/08/2013 1,000.00p 1,000.00p 975.00p 987.50p 1603
08/08/2013 987.50p 1,022.00p 987.50p 1,000.00p 4917
07/08/2013 987.50p 1,050.00p 987.50p 1,050.00p 50
06/08/2013 987.50p 1,000.00p 987.50p 987.50p 568
05/08/2013 1,000.00p 1,000.00p 975.00p 987.50p 520
02/08/2013 1,000.00p 1,000.00p 1,000.00p 1,000.00p 48
01/08/2013 987.50p 1,000.00p 985.00p 1,000.00p 16113
31/07/2013 987.50p 987.50p 978.00p 987.50p 114
30/07/2013 987.50p 1,000.00p 987.50p 987.50p 49
29/07/2013 987.50p 1,000.00p 978.00p 987.50p 1650
26/07/2013 975.00p 1,000.00p 975.00p 987.50p 330
25/07/2013 975.00p 1,000.00p 975.00p 975.00p 913
24/07/2013 975.00p 1,050.00p 975.00p 975.00p 24
23/07/2013 1,037.50p 1,037.50p 900.00p 975.00p 322913
22/07/2013 1,050.00p 1,074.00p 962.50p 1,037.50p 0
19/07/2013 962.50p 1,074.00p 962.50p 1,050.00p 5193
18/07/2013 937.50p 994.00p 937.50p 962.50p 341
17/07/2013 875.00p 1,000.00p 875.00p 937.50p 2984
16/07/2013 875.00p 879.00p 855.00p 875.00p 988
15/07/2013 875.00p 879.00p 875.00p 875.00p 114
12/07/2013 875.00p 880.43p 875.00p 875.00p 1816
11/07/2013 875.00p 877.50p 861.00p 875.00p 462
10/07/2013 875.00p 879.00p 861.00p 875.00p 1110
09/07/2013 875.00p 875.00p 850.00p 875.00p 917
08/07/2013 887.50p 887.50p 875.00p 875.00p 1001
05/07/2013 887.50p 887.50p 879.00p 887.50p 731
04/07/2013 887.50p 887.50p 875.00p 887.50p 879
03/07/2013 887.50p 887.50p 875.00p 887.50p 7650
02/07/2013 887.50p 890.00p 885.00p 887.50p 0
01/07/2013 887.50p 890.00p 885.00p 887.50p 233
28/06/2013 887.50p 950.00p 887.50p 950.00p 366
27/06/2013 887.50p 887.50p 885.00p 887.50p 250
26/06/2013 887.50p 887.50p 885.00p 887.50p 55
25/06/2013 887.50p 887.50p 875.00p 887.50p 30
24/06/2013 887.50p 897.50p 880.00p 887.50p 71
21/06/2013 887.50p 887.50p 875.00p 887.50p 392
20/06/2013 887.50p 887.50p 881.25p 887.50p 30
19/06/2013 887.50p 922.50p 887.50p 887.50p 0
18/06/2013 912.50p 922.50p 887.50p 887.50p 2336
17/06/2013 887.50p 900.00p 887.50p 887.50p 129
14/06/2013 887.50p 900.00p 865.00p 887.50p 639
13/06/2013 887.50p 915.00p 885.00p 887.50p 305
12/06/2013 887.50p 915.00p 887.50p 887.50p 100
11/06/2013 887.50p 887.50p 860.00p 887.50p 90
10/06/2013 887.50p 915.00p 850.00p 887.50p 719
07/06/2013 912.50p 925.00p 856.00p 887.50p 1078
06/06/2013 950.00p 950.00p 900.00p 912.50p 983
05/06/2013 950.00p 975.00p 940.00p 950.00p 1262
04/06/2013 950.00p 975.00p 940.00p 950.00p 165
03/06/2013 950.00p 969.00p 935.00p 950.00p 536
31/05/2013 950.00p 964.00p 950.00p 950.00p 260
30/05/2013 950.00p 964.00p 950.00p 950.00p 695
29/05/2013 950.00p 969.00p 950.00p 950.00p 1317
28/05/2013 950.00p 967.00p 930.00p 950.00p 1211
24/05/2013 962.50p 973.00p 950.00p 962.50p 265
23/05/2013 962.50p 975.00p 955.00p 962.50p 2755
22/05/2013 1,000.00p 1,000.00p 955.00p 962.50p 2005
21/05/2013 1,000.00p 1,000.00p 975.00p 1,000.00p 1540
20/05/2013 1,000.00p 1,014.00p 976.50p 1,000.00p 1379
17/05/2013 1,000.00p 1,007.00p 975.00p 1,000.00p 1318
16/05/2013 1,012.50p 1,023.00p 1,000.00p 1,000.00p 2885
15/05/2013 1,037.50p 1,065.00p 1,005.00p 1,012.50p 1546
14/05/2013 1,062.50p 1,086.68p 1,032.50p 1,062.50p 6030
13/05/2013 1,087.50p 1,106.25p 1,025.00p 1,062.50p 20068
10/05/2013 1,087.50p 1,108.40p 1,069.50p 1,087.50p 2271
09/05/2013 1,087.50p 1,104.55p 1,087.50p 1,087.50p 1910
08/05/2013 1,112.50p 1,117.50p 1,069.50p 1,087.50p 3586
07/05/2013 1,112.50p 1,112.50p 1,105.00p 1,112.50p 1147
03/05/2013 1,112.50p 1,112.50p 1,080.00p 1,112.50p 1745
02/05/2013 1,100.00p 1,112.50p 1,100.00p 1,112.50p 3370
01/05/2013 1,087.50p 1,090.00p 1,087.50p 1,087.50p 0
30/04/2013 1,087.50p 1,090.00p 1,087.50p 1,087.50p 327
29/04/2013 1,100.00p 1,100.00p 1,075.00p 1,087.50p 535
26/04/2013 1,087.50p 1,100.00p 1,075.00p 1,087.50p 238
25/04/2013 1,087.50p 1,100.00p 1,075.00p 1,087.50p 1573
24/04/2013 1,112.50p 1,112.50p 1,075.00p 1,087.50p 2654
23/04/2013 1,112.50p 1,112.50p 1,100.00p 1,112.50p 154
22/04/2013 1,112.50p 1,135.00p 1,078.75p 1,112.50p 445
19/04/2013 1,162.50p 1,175.00p 1,100.00p 1,112.50p 2174
18/04/2013 1,212.50p 1,212.50p 1,162.50p 1,162.50p 1639
17/04/2013 1,212.50p 1,212.50p 1,180.00p 1,212.50p 393
16/04/2013 1,212.50p 1,212.50p 1,180.00p 1,212.50p 2113
15/04/2013 1,212.50p 1,212.50p 1,180.00p 1,212.50p 301
12/04/2013 1,212.50p 1,212.50p 1,200.00p 1,212.50p 396
11/04/2013 1,225.00p 1,225.00p 1,180.00p 1,212.50p 563
10/04/2013 1,225.00p 1,250.00p 1,200.00p 1,225.00p 0
09/04/2013 1,225.00p 1,250.00p 1,200.00p 1,225.00p 225
08/04/2013 1,225.00p 1,250.00p 1,225.00p 1,225.00p 135
05/04/2013 1,250.00p 1,250.00p 1,200.00p 1,225.00p 947
04/04/2013 1,275.00p 1,275.00p 1,225.00p 1,250.00p 1121
03/04/2013 1,275.00p 1,275.00p 1,270.00p 1,275.00p 471
02/04/2013 1,287.50p 1,287.50p 1,250.00p 1,275.00p 1553
28/03/2013 1,287.50p 1,290.00p 1,250.00p 1,275.00p 153
27/03/2013 1,300.00p 1,300.00p 1,250.00p 1,287.50p 577
26/03/2013 1,312.50p 1,312.50p 1,275.00p 1,300.00p 565
25/03/2013 1,312.50p 1,312.50p 1,275.00p 1,312.50p 260
22/03/2013 1,312.50p 1,312.50p 1,275.00p 1,312.50p 1834
21/03/2013 1,312.50p 1,312.50p 1,296.49p 1,312.50p 908
20/03/2013 1,312.50p 1,312.50p 1,275.00p 1,312.50p 804
19/03/2013 1,312.50p 1,312.50p 1,275.00p 1,312.50p 1329
18/03/2013 1,312.50p 1,312.50p 1,297.00p 1,312.50p 201
15/03/2013 1,312.50p 1,312.50p 1,295.00p 1,312.50p 2574
14/03/2013 1,325.00p 1,325.00p 1,275.00p 1,312.50p 335
13/03/2013 1,325.00p 1,325.00p 1,300.00p 1,325.00p 0
12/03/2013 1,325.00p 1,325.00p 1,300.00p 1,325.00p 578
11/03/2013 1,325.00p 1,325.00p 1,250.00p 1,325.00p 288
08/03/2013 1,325.00p 1,325.00p 1,300.00p 1,325.00p 0
07/03/2013 1,325.00p 1,325.00p 1,300.00p 1,325.00p 93
06/03/2013 1,325.00p 1,325.00p 1,301.30p 1,325.00p 427
05/03/2013 1,325.00p 1,325.00p 1,300.00p 1,325.00p 5000
04/03/2013 1,325.00p 1,325.00p 1,318.00p 1,325.00p 25
01/03/2013 1,325.00p 1,325.00p 1,318.00p 1,325.00p 34
28/02/2013 1,325.00p 1,325.00p 1,301.30p 1,325.00p 68
27/02/2013 1,325.00p 1,337.50p 1,300.00p 1,325.00p 0
26/02/2013 1,337.50p 1,337.50p 1,300.00p 1,325.00p 84
25/02/2013 1,337.50p 1,337.50p 1,302.00p 1,337.50p 73
22/02/2013 1,337.50p 1,337.50p 1,302.00p 1,337.50p 91
21/02/2013 1,337.50p 1,350.00p 1,302.00p 1,337.50p 1114
20/02/2013 1,337.50p 1,337.50p 1,300.00p 1,337.50p 354
19/02/2013 1,337.50p 1,337.50p 1,300.00p 1,337.50p 695
18/02/2013 1,337.50p 1,350.00p 1,300.00p 1,337.50p 0
15/02/2013 1,337.50p 1,350.00p 1,300.00p 1,337.50p 21150
14/02/2013 1,350.00p 1,357.50p 1,325.00p 1,337.50p 100997
13/02/2013 1,312.50p 1,325.00p 1,287.50p 1,312.50p 7213
12/02/2013 1,312.50p 1,350.00p 1,275.00p 1,312.50p 94215
11/02/2013 1,312.50p 1,325.00p 1,300.00p 1,312.50p 4314
08/02/2013 1,312.50p 1,312.50p 1,300.00p 1,312.50p 168
07/02/2013 1,312.50p 1,337.50p 1,275.00p 1,312.50p 0
06/02/2013 1,337.50p 1,337.50p 1,275.00p 1,312.50p 263
05/02/2013 1,350.00p 1,350.00p 1,315.00p 1,337.50p 1012
04/02/2013 1,350.00p 1,350.00p 1,332.50p 1,350.00p 214
01/02/2013 1,350.00p 1,350.00p 1,332.50p 1,350.00p 451
31/01/2013 1,350.00p 1,350.00p 1,333.00p 1,350.00p 524
30/01/2013 1,350.00p 1,360.00p 1,335.00p 1,350.00p 433
29/01/2013 1,350.00p 1,350.00p 1,335.00p 1,350.00p 360
28/01/2013 1,362.50p 1,375.00p 1,326.00p 1,350.00p 4525
25/01/2013 1,375.00p 1,375.00p 1,362.50p 1,362.50p 251
24/01/2013 1,325.00p 1,387.50p 1,325.00p 1,375.00p 6105
23/01/2013 1,275.00p 1,340.00p 1,275.00p 1,325.00p 510
22/01/2013 1,325.00p 1,330.00p 1,275.00p 1,275.00p 7113
21/01/2013 1,275.00p 1,325.00p 1,260.00p 1,325.00p 428
18/01/2013 1,275.00p 1,300.00p 1,275.00p 1,275.00p 238
17/01/2013 1,275.00p 1,290.00p 1,250.00p 1,275.00p 672
16/01/2013 1,275.00p 1,275.00p 1,250.00p 1,275.00p 292
15/01/2013 1,275.00p 1,275.00p 1,250.00p 1,275.00p 244
14/01/2013 1,362.50p 1,362.50p 1,225.00p 1,275.00p 1294
11/01/2013 1,450.00p 1,450.00p 1,350.00p 1,362.50p 3484
10/01/2013 1,450.00p 1,450.00p 1,350.00p 1,450.00p 5493
09/01/2013 1,437.50p 1,470.00p 1,380.00p 1,450.00p 4196
08/01/2013 1,375.00p 1,450.00p 1,347.30p 1,437.50p 579221
07/01/2013 1,325.00p 1,400.00p 1,275.00p 1,375.00p 18316
04/01/2013 1,275.00p 1,340.00p 1,242.87p 1,325.00p 13497
03/01/2013 1,275.00p 1,275.00p 1,252.50p 1,275.00p 104

*Close Price adjusted for both dividends and splits