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
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
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

*Close Price adjusted for both dividends and splits