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
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
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

*Close Price adjusted for both dividends and splits