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
27/02/2025 45.00p 45.90p 44.20p 45.00p 16747
26/02/2025 45.00p 45.94p 44.50p 45.00p 27253
25/02/2025 45.00p 46.00p 44.12p 45.00p 25322
24/02/2025 45.00p 45.90p 44.10p 45.00p 6619
21/02/2025 44.50p 46.00p 44.00p 45.00p 70780
20/02/2025 47.00p 48.00p 44.00p 44.50p 111395
19/02/2025 52.10p 52.20p 46.00p 47.00p 157879
18/02/2025 52.50p 53.00p 52.00p 52.10p 20499
17/02/2025 53.50p 54.00p 50.50p 52.50p 31604
14/02/2025 57.50p 58.00p 53.00p 53.50p 97293
13/02/2025 58.50p 59.00p 56.00p 57.50p 64099
12/02/2025 60.00p 60.00p 57.27p 58.50p 27420
11/02/2025 59.00p 59.00p 58.00p 59.00p 6040
10/02/2025 59.00p 59.00p 58.00p 59.00p 24603
07/02/2025 59.00p 59.00p 58.00p 59.00p 14998
06/02/2025 59.00p 59.00p 58.00p 59.00p 11553
05/02/2025 59.00p 59.00p 58.00p 59.00p 20842
04/02/2025 59.00p 59.00p 58.00p 59.00p 45995
03/02/2025 59.00p 60.00p 58.00p 58.00p 59103
31/01/2025 59.00p 59.00p 58.00p 59.00p 62370
30/01/2025 61.00p 61.60p 56.00p 58.00p 270521
29/01/2025 59.00p 59.00p 58.02p 59.00p 3995
28/01/2025 59.00p 59.70p 58.00p 59.00p 10342
27/01/2025 59.00p 60.00p 57.60p 59.00p 20301
24/01/2025 59.00p 59.00p 58.02p 59.00p 25932
23/01/2025 59.00p 59.00p 58.00p 59.00p 89964
22/01/2025 58.50p 60.00p 57.00p 59.00p 28072
21/01/2025 59.00p 59.25p 57.00p 58.50p 11296
20/01/2025 58.50p 59.55p 57.00p 58.50p 110747
17/01/2025 58.50p 58.50p 57.09p 58.50p 1644
16/01/2025 58.50p 60.00p 57.00p 58.50p 36349
15/01/2025 58.50p 60.00p 57.00p 58.50p 8173
14/01/2025 58.50p 59.25p 57.10p 58.50p 3253
13/01/2025 58.50p 58.50p 57.00p 58.50p 41619
10/01/2025 58.50p 60.00p 56.65p 58.50p 12713
09/01/2025 58.50p 58.50p 57.00p 58.50p 6772
08/01/2025 58.50p 58.50p 55.80p 58.50p 76268
07/01/2025 58.50p 58.50p 57.00p 58.50p 18582
06/01/2025 58.50p 58.50p 57.00p 58.50p 9703
03/01/2025 58.50p 58.50p 57.00p 58.50p 34063
02/01/2025 59.00p 60.00p 56.00p 58.50p 33922
31/12/2024 59.00p 60.00p 57.20p 60.00p 16000
30/12/2024 59.00p 60.00p 58.00p 58.00p 12966
27/12/2024 59.00p 59.60p 56.00p 59.00p 52433
24/12/2024 59.00p 60.00p 58.00p 59.00p 5218
23/12/2024 59.50p 61.00p 57.00p 57.00p 3425
20/12/2024 59.50p 59.50p 58.13p 59.50p 13598
19/12/2024 59.50p 60.76p 58.03p 59.50p 26
18/12/2024 59.50p 59.50p 58.03p 59.50p 1410
17/12/2024 59.50p 60.00p 58.03p 59.50p 34017
16/12/2024 59.50p 59.50p 58.00p 59.50p 18363
13/12/2024 58.00p 61.00p 57.00p 58.00p 48121
12/12/2024 58.00p 60.20p 57.04p 58.00p 39732
11/12/2024 58.00p 59.00p 57.00p 57.00p 30753
10/12/2024 58.00p 58.10p 56.20p 58.00p 10992
09/12/2024 58.00p 58.00p 56.00p 57.00p 71249
06/12/2024 58.00p 58.30p 55.80p 58.00p 18530
05/12/2024 58.00p 58.30p 57.10p 58.00p 25
04/12/2024 58.00p 58.00p 57.00p 58.00p 15083
03/12/2024 58.00p 58.00p 57.10p 58.00p 174
02/12/2024 57.50p 59.00p 57.00p 58.00p 1945
29/11/2024 57.50p 58.00p 56.35p 57.50p 7460
28/11/2024 57.50p 58.76p 56.30p 57.50p 5759
27/11/2024 57.00p 59.00p 56.00p 57.50p 6830
26/11/2024 57.00p 58.68p 56.10p 57.00p 2915
25/11/2024 57.00p 58.20p 55.20p 57.00p 7234
22/11/2024 57.50p 59.00p 56.00p 57.00p 5732
21/11/2024 59.00p 59.00p 56.00p 57.50p 16743
20/11/2024 60.00p 61.00p 58.00p 59.00p 12243
19/11/2024 61.00p 61.00p 59.00p 60.00p 28643
18/11/2024 61.00p 61.50p 60.00p 61.00p 32238
15/11/2024 61.50p 63.00p 60.00p 61.00p 37167
14/11/2024 62.00p 63.00p 60.00p 61.50p 15334
13/11/2024 62.00p 62.90p 60.80p 62.00p 11846
12/11/2024 62.00p 63.00p 60.60p 62.00p 6698
11/11/2024 62.00p 63.30p 60.40p 62.00p 38312
08/11/2024 62.00p 64.00p 61.00p 61.20p 126695
07/11/2024 61.00p 63.50p 60.00p 62.00p 29559
06/11/2024 61.00p 62.00p 60.00p 61.00p 132255
05/11/2024 61.00p 66.00p 61.00p 61.00p 309584
04/11/2024 61.00p 61.67p 58.00p 60.50p 147382
01/11/2024 59.50p 62.98p 59.50p 61.00p 40947
31/10/2024 57.50p 60.00p 57.00p 59.50p 72269
30/10/2024 54.50p 58.00p 54.00p 57.50p 65262
29/10/2024 53.00p 55.00p 51.70p 54.50p 58463
28/10/2024 54.00p 55.00p 51.00p 53.00p 121308
25/10/2024 54.00p 55.00p 53.00p 54.00p 1086
24/10/2024 54.00p 55.00p 53.00p 54.00p 6775
23/10/2024 54.00p 55.00p 53.05p 54.00p 6641
22/10/2024 54.00p 54.90p 53.00p 54.00p 37201
21/10/2024 54.00p 55.00p 53.40p 54.00p 17039
18/10/2024 54.00p 55.00p 53.00p 54.00p 39763
17/10/2024 54.00p 55.00p 53.00p 54.00p 16378
16/10/2024 54.00p 54.45p 53.00p 54.00p 59360
15/10/2024 54.00p 54.00p 53.40p 54.00p 1443
14/10/2024 54.00p 54.40p 53.40p 54.00p 5644
11/10/2024 54.00p 55.00p 53.00p 54.00p 15658
10/10/2024 54.00p 54.42p 53.00p 54.00p 1207485
09/10/2024 54.00p 54.00p 53.00p 54.00p 30045
08/10/2024 54.00p 55.00p 53.00p 54.00p 10201
07/10/2024 54.00p 55.00p 53.00p 54.00p 1126
04/10/2024 54.00p 55.00p 53.00p 54.00p 5022605
03/10/2024 54.00p 55.00p 53.00p 54.00p 12297
02/10/2024 54.00p 54.45p 53.00p 54.00p 17096
01/10/2024 54.00p 55.00p 53.00p 54.00p 9148
30/09/2024 54.00p 54.90p 53.00p 54.00p 15312
27/09/2024 54.50p 56.65p 53.00p 54.00p 71970
26/09/2024 56.50p 57.00p 53.00p 55.00p 66312
25/09/2024 59.00p 60.00p 56.00p 56.50p 83605
24/09/2024 60.00p 62.00p 58.00p 59.00p 37322
23/09/2024 60.00p 60.90p 58.20p 60.00p 24849
20/09/2024 61.00p 62.00p 58.50p 60.00p 34168
19/09/2024 61.00p 61.00p 60.00p 61.00p 1921
18/09/2024 61.00p 61.05p 60.00p 61.00p 35963
17/09/2024 61.00p 61.10p 60.10p 61.00p 12269
16/09/2024 61.00p 61.91p 60.00p 61.00p 22377
13/09/2024 61.00p 62.00p 60.00p 61.00p 14908
12/09/2024 59.50p 61.70p 58.15p 61.00p 66608
11/09/2024 62.00p 62.55p 58.95p 59.50p 184071
10/09/2024 65.00p 67.00p 62.00p 62.00p 115563
09/09/2024 64.00p 66.00p 62.00p 64.00p 16698
06/09/2024 64.00p 66.00p 62.00p 64.00p 5256
05/09/2024 63.00p 64.00p 62.62p 64.00p 5213
04/09/2024 63.00p 64.80p 62.00p 63.00p 42745
03/09/2024 63.00p 64.00p 62.00p 63.00p 6077
02/09/2024 63.00p 64.00p 62.20p 63.00p 22858
30/08/2024 63.00p 63.00p 62.00p 63.00p 12979
29/08/2024 62.50p 64.00p 62.50p 63.00p 13343
28/08/2024 64.50p 65.00p 62.00p 62.50p 8960
27/08/2024 64.50p 64.50p 63.15p 64.50p 2944
23/08/2024 63.00p 65.40p 62.00p 64.50p 26950
22/08/2024 63.00p 63.50p 62.00p 62.00p 22923
21/08/2024 63.00p 63.20p 62.00p 63.00p 16553
20/08/2024 63.00p 63.20p 62.00p 63.00p 8261
19/08/2024 63.00p 63.33p 62.00p 63.00p 11847
16/08/2024 63.00p 64.00p 60.80p 63.00p 6222
15/08/2024 63.00p 63.70p 62.00p 63.00p 25374
14/08/2024 63.00p 63.70p 62.00p 63.00p 7793
13/08/2024 63.00p 63.95p 62.00p 63.00p 13410
12/08/2024 63.00p 64.00p 62.00p 63.00p 10725
09/08/2024 63.00p 64.00p 62.10p 63.00p 1392
08/08/2024 63.00p 63.95p 62.10p 63.00p 22639
07/08/2024 63.00p 63.48p 62.10p 63.00p 3982
06/08/2024 63.00p 64.00p 62.00p 63.00p 86165
05/08/2024 63.00p 63.00p 62.00p 63.00p 26539
02/08/2024 65.50p 67.00p 60.75p 63.00p 47383
01/08/2024 66.00p 67.00p 64.02p 65.50p 35487
31/07/2024 66.00p 67.00p 65.00p 66.00p 23921
30/07/2024 67.00p 67.00p 65.00p 66.00p 13341
29/07/2024 68.50p 69.00p 65.00p 67.00p 18477
26/07/2024 68.50p 69.00p 67.00p 68.50p 12983
25/07/2024 69.00p 70.00p 67.00p 68.50p 6954
24/07/2024 69.00p 69.00p 68.00p 69.00p 13633
23/07/2024 69.00p 69.00p 68.70p 69.00p 10000
22/07/2024 69.00p 69.00p 68.00p 69.00p 7944
19/07/2024 69.50p 71.00p 68.00p 69.00p 515274
18/07/2024 68.50p 69.60p 67.00p 69.00p 12640
17/07/2024 68.00p 70.00p 67.15p 68.50p 33152
16/07/2024 74.00p 75.00p 67.00p 68.00p 172231
15/07/2024 71.50p 75.00p 71.00p 74.00p 98571
12/07/2024 70.00p 73.00p 68.00p 71.50p 31590
11/07/2024 70.00p 70.13p 69.00p 70.00p 15157
10/07/2024 70.00p 72.00p 68.00p 70.00p 73880
09/07/2024 66.00p 71.00p 66.00p 70.00p 87399
08/07/2024 66.00p 68.00p 65.00p 66.00p 23927
05/07/2024 66.00p 67.00p 65.00p 66.00p 61116
04/07/2024 66.00p 67.50p 65.25p 66.00p 8452
03/07/2024 65.00p 67.00p 62.60p 66.00p 792628
02/07/2024 65.00p 65.90p 62.80p 65.00p 25027
01/07/2024 65.50p 66.00p 64.00p 65.00p 17350
28/06/2024 65.50p 67.00p 64.15p 65.50p 37873
27/06/2024 65.50p 67.00p 64.45p 65.50p 60257
26/06/2024 65.00p 67.00p 63.00p 65.50p 31727
25/06/2024 65.00p 67.00p 63.00p 65.00p 2390
24/06/2024 65.00p 67.00p 63.00p 65.00p 13284
21/06/2024 65.00p 67.00p 63.20p 65.00p 5062
20/06/2024 64.50p 67.00p 62.60p 65.00p 17100
19/06/2024 63.50p 65.00p 61.60p 64.50p 18143
18/06/2024 63.50p 63.50p 62.15p 63.50p 11225
17/06/2024 65.00p 67.00p 63.00p 63.50p 22252
14/06/2024 65.50p 67.00p 63.00p 65.00p 6769
13/06/2024 66.00p 67.00p 64.00p 65.50p 13256
12/06/2024 66.50p 68.00p 63.80p 66.00p 37406
11/06/2024 68.50p 68.50p 65.00p 66.50p 43327
10/06/2024 68.50p 70.00p 67.00p 68.50p 8681
07/06/2024 68.50p 70.00p 67.00p 68.50p 18504
06/06/2024 68.50p 68.50p 67.21p 68.50p 5427
05/06/2024 69.00p 70.00p 67.00p 68.50p 47894
04/06/2024 69.00p 70.00p 68.00p 69.00p 4189
03/06/2024 69.00p 69.82p 68.00p 69.00p 30429
31/05/2024 66.50p 70.00p 66.00p 69.00p 45553
30/05/2024 65.50p 68.00p 64.30p 66.50p 54442
29/05/2024 65.50p 67.00p 61.80p 65.50p 24664
28/05/2024 62.00p 67.00p 61.00p 65.50p 67084
24/05/2024 62.00p 63.00p 61.00p 62.00p 34470
23/05/2024 62.00p 62.68p 61.12p 62.00p 31577
22/05/2024 62.00p 63.00p 61.00p 62.00p 17567
21/05/2024 61.50p 63.00p 61.00p 62.00p 13505
20/05/2024 61.50p 62.00p 61.00p 61.50p 6837
17/05/2024 61.50p 62.00p 61.00p 61.50p 17805

*Close Price adjusted for both dividends and splits