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
01/02/2024 59.50p 65.00p 59.00p 63.00p 115988
31/01/2024 59.50p 60.00p 59.30p 59.50p 12153
30/01/2024 57.50p 60.00p 57.00p 59.00p 75235
29/01/2024 57.00p 58.00p 56.04p 57.50p 75218
26/01/2024 57.50p 57.80p 56.00p 57.00p 48932
25/01/2024 62.50p 64.70p 57.00p 57.50p 275365
24/01/2024 55.00p 60.00p 54.51p 59.00p 187101
23/01/2024 53.50p 56.00p 53.50p 54.50p 218621
22/01/2024 51.00p 55.00p 50.04p 53.50p 540930
19/01/2024 51.00p 52.00p 50.00p 51.00p 3012
18/01/2024 51.00p 51.18p 50.02p 51.00p 34490
17/01/2024 51.50p 51.50p 50.04p 51.00p 35367
16/01/2024 51.50p 52.00p 51.00p 51.50p 9707
15/01/2024 51.50p 51.50p 51.00p 51.50p 10837
12/01/2024 51.50p 51.50p 51.02p 51.50p 7997
11/01/2024 51.00p 52.00p 50.00p 51.50p 29610
10/01/2024 51.00p 51.00p 50.25p 51.00p 654
09/01/2024 51.50p 52.00p 50.00p 51.00p 74102
08/01/2024 51.50p 51.50p 50.03p 51.50p 2077
05/01/2024 52.00p 53.00p 50.00p 51.50p 8314
04/01/2024 52.00p 52.00p 51.00p 52.00p 27378
03/01/2024 52.00p 53.00p 51.00p 52.00p 25802
02/01/2024 52.00p 52.00p 51.00p 52.00p 28557
29/12/2023 52.00p 52.00p 51.00p 52.00p 6045
28/12/2023 52.00p 53.00p 51.00p 52.00p 16223
27/12/2023 52.50p 53.00p 52.00p 52.00p 8526
22/12/2023 54.50p 56.00p 50.40p 52.50p 201527
21/12/2023 55.00p 56.00p 53.00p 54.50p 58486
20/12/2023 55.00p 56.00p 53.00p 54.00p 65240
19/12/2023 55.50p 56.00p 54.00p 54.00p 86623
18/12/2023 56.00p 56.00p 51.00p 55.00p 66443
15/12/2023 56.00p 56.10p 54.00p 56.00p 32575
14/12/2023 56.00p 56.30p 55.00p 56.00p 65504
13/12/2023 56.00p 56.94p 55.00p 56.00p 14709
12/12/2023 56.00p 57.00p 55.00p 56.00p 92856
11/12/2023 56.00p 56.40p 54.00p 56.00p 8139
08/12/2023 56.00p 56.40p 55.00p 56.00p 26522
07/12/2023 56.00p 56.30p 55.00p 56.00p 5340
06/12/2023 56.00p 56.00p 55.00p 56.00p 4813
05/12/2023 56.00p 56.00p 55.00p 56.00p 15265
04/12/2023 56.00p 56.00p 54.00p 55.00p 29752
01/12/2023 56.00p 56.00p 54.00p 56.00p 6182
30/11/2023 56.00p 57.00p 54.00p 56.00p 50860
29/11/2023 56.00p 56.70p 55.00p 56.00p 10691
28/11/2023 56.00p 56.00p 55.00p 56.00p 275
27/11/2023 56.00p 56.30p 55.29p 56.00p 968
24/11/2023 56.00p 57.00p 55.00p 56.00p 4311
23/11/2023 56.00p 57.00p 55.00p 56.00p 793
22/11/2023 56.00p 56.00p 54.00p 56.00p 29443
21/11/2023 56.00p 56.00p 55.00p 56.00p 5600
20/11/2023 56.00p 56.60p 54.00p 56.60p 16769
17/11/2023 56.00p 56.00p 55.00p 56.00p 14955
16/11/2023 56.00p 56.00p 55.00p 56.00p 87040
15/11/2023 56.00p 57.00p 54.00p 56.00p 41023
14/11/2023 56.00p 56.00p 55.00p 56.00p 17272
13/11/2023 56.00p 56.00p 55.00p 55.00p 17383
10/11/2023 56.00p 57.00p 55.00p 56.00p 6700
09/11/2023 56.00p 56.00p 55.00p 56.00p 7197
08/11/2023 56.00p 56.00p 55.00p 56.00p 1937
07/11/2023 56.00p 56.00p 55.00p 56.00p 458
06/11/2023 56.00p 56.00p 55.00p 56.00p 14957
03/11/2023 56.00p 57.00p 55.00p 56.00p 18759
02/11/2023 55.50p 56.00p 54.10p 56.00p 19541
01/11/2023 56.00p 57.00p 54.10p 55.50p 7633
31/10/2023 56.50p 58.00p 54.00p 56.00p 18683
30/10/2023 55.50p 58.80p 54.00p 56.50p 70047
27/10/2023 54.50p 57.00p 53.40p 54.00p 37361
26/10/2023 54.50p 55.00p 54.00p 55.00p 11184
25/10/2023 54.50p 55.00p 54.00p 54.00p 60147
24/10/2023 54.50p 55.00p 54.00p 54.50p 73791
23/10/2023 54.50p 54.50p 54.00p 54.00p 73627
20/10/2023 54.50p 54.50p 53.10p 54.50p 15976
19/10/2023 54.50p 54.50p 54.00p 54.50p 4842
18/10/2023 54.50p 54.50p 54.00p 54.50p 54489
17/10/2023 54.50p 55.00p 54.00p 55.00p 19318
16/10/2023 54.50p 54.50p 53.83p 54.50p 17827
13/10/2023 54.50p 55.00p 54.00p 54.50p 21344
12/10/2023 54.50p 55.00p 54.00p 54.50p 22396
11/10/2023 53.50p 54.50p 53.50p 54.50p 22792
10/10/2023 53.00p 54.00p 52.44p 53.50p 2393
09/10/2023 55.50p 56.40p 50.00p 53.00p 103931
06/10/2023 56.00p 57.00p 54.00p 55.50p 18885
05/10/2023 56.00p 56.94p 55.05p 56.00p 1045
04/10/2023 56.00p 57.00p 55.00p 56.00p 35214
03/10/2023 56.00p 56.99p 55.20p 56.00p 39336
02/10/2023 56.00p 57.00p 55.02p 56.00p 7567
29/09/2023 55.50p 57.00p 55.00p 56.00p 33788
28/09/2023 55.50p 55.90p 54.10p 55.50p 34600
27/09/2023 54.50p 56.21p 54.00p 54.00p 85551
26/09/2023 54.50p 55.00p 54.00p 54.00p 29942
25/09/2023 54.50p 55.00p 54.00p 54.00p 31472
22/09/2023 54.50p 54.80p 54.00p 54.50p 9466
21/09/2023 54.50p 55.00p 53.80p 54.50p 51885
20/09/2023 54.00p 55.00p 53.00p 54.50p 40520
19/09/2023 54.00p 55.00p 53.00p 54.00p 33117
18/09/2023 54.00p 54.00p 53.00p 54.00p 5108
15/09/2023 54.00p 54.00p 53.00p 54.00p 6548
14/09/2023 54.00p 55.00p 53.00p 54.00p 20050
13/09/2023 54.00p 54.00p 53.00p 54.00p 16834
12/09/2023 54.00p 55.00p 53.00p 54.00p 50350
11/09/2023 54.00p 54.10p 53.02p 54.00p 15170
08/09/2023 54.00p 54.00p 53.00p 54.00p 7356
07/09/2023 54.00p 55.00p 53.00p 54.00p 26256
06/09/2023 53.50p 55.00p 53.00p 54.00p 112263
05/09/2023 50.50p 55.00p 50.00p 53.50p 163772
04/09/2023 49.50p 51.00p 49.00p 50.00p 23283
01/09/2023 51.00p 52.00p 49.00p 49.50p 59450
31/08/2023 51.00p 51.00p 50.00p 51.00p 5507
30/08/2023 51.00p 51.00p 50.00p 51.00p 6845
29/08/2023 51.00p 52.00p 50.00p 51.00p 7447
25/08/2023 51.50p 52.00p 50.00p 51.00p 10005
24/08/2023 51.50p 53.00p 50.00p 51.50p 11383
23/08/2023 51.50p 53.00p 50.00p 51.50p 13188
22/08/2023 51.50p 52.00p 50.00p 51.50p 5943
21/08/2023 51.50p 53.00p 50.00p 51.50p 3268
18/08/2023 52.50p 53.00p 50.00p 50.40p 33004
17/08/2023 52.50p 53.82p 50.63p 52.50p 4582
16/08/2023 52.50p 54.00p 50.27p 51.00p 31260
15/08/2023 52.50p 53.87p 50.05p 52.50p 21726
14/08/2023 52.00p 55.00p 50.00p 52.50p 25184
11/08/2023 52.00p 53.60p 50.27p 52.00p 1271
10/08/2023 52.00p 52.97p 50.25p 52.00p 2992
09/08/2023 52.00p 53.00p 50.25p 52.00p 5560
08/08/2023 53.00p 54.00p 50.41p 52.00p 31543
07/08/2023 54.00p 54.55p 52.00p 53.00p 15134
04/08/2023 54.00p 55.00p 53.00p 54.00p 1306
03/08/2023 55.00p 56.00p 53.00p 53.00p 12892
02/08/2023 55.00p 57.00p 53.00p 55.00p 39567
01/08/2023 56.00p 57.00p 54.10p 55.00p 31080
31/07/2023 56.00p 57.00p 55.00p 56.00p 3869
28/07/2023 56.00p 57.00p 55.00p 56.00p 20846
27/07/2023 56.00p 57.00p 55.25p 56.00p 3086
26/07/2023 56.50p 57.97p 55.00p 56.00p 61673
25/07/2023 57.00p 58.00p 54.80p 56.50p 47384
24/07/2023 57.00p 57.98p 56.02p 57.00p 4933
21/07/2023 56.50p 58.00p 55.00p 57.00p 79108
20/07/2023 56.50p 56.90p 55.86p 56.50p 7121
19/07/2023 56.50p 56.90p 55.00p 56.50p 12483
18/07/2023 55.50p 58.00p 54.03p 55.00p 120625
17/07/2023 53.00p 55.50p 51.00p 55.50p 109704
14/07/2023 52.50p 52.50p 51.00p 52.50p 5785
13/07/2023 52.50p 52.50p 52.50p 52.50p 1500
12/07/2023 52.50p 53.00p 51.00p 52.50p 2423
11/07/2023 52.50p 53.45p 51.03p 52.50p 7016
10/07/2023 53.50p 55.00p 51.00p 52.50p 14894
07/07/2023 51.00p 51.12p 50.02p 51.00p 5171
06/07/2023 51.00p 52.00p 50.00p 51.00p 17050
05/07/2023 51.00p 51.50p 50.00p 51.00p 47598
04/07/2023 49.50p 51.50p 49.00p 50.00p 86950
03/07/2023 51.00p 52.00p 48.03p 49.50p 100146
30/06/2023 51.00p 52.00p 50.00p 51.00p 26674
29/06/2023 52.00p 53.00p 50.00p 51.00p 754
28/06/2023 51.50p 53.00p 50.00p 52.00p 1541
27/06/2023 53.00p 54.00p 50.05p 51.50p 30594
26/06/2023 53.50p 55.00p 52.00p 53.00p 22895
23/06/2023 54.00p 54.00p 52.00p 53.50p 2426
22/06/2023 54.00p 55.00p 53.00p 54.00p 7223
21/06/2023 54.50p 56.00p 52.00p 54.00p 11581
20/06/2023 54.00p 54.50p 53.00p 54.50p 10316
19/06/2023 54.00p 55.00p 53.00p 54.00p 13904
16/06/2023 55.50p 56.00p 52.03p 54.00p 100806
15/06/2023 54.50p 56.00p 54.50p 55.50p 15535
14/06/2023 54.00p 55.00p 53.00p 55.00p 28703
13/06/2023 53.00p 55.00p 53.00p 53.00p 24871
12/06/2023 52.00p 54.00p 51.00p 53.00p 15280
09/06/2023 51.00p 53.00p 49.00p 49.00p 132954
08/06/2023 51.00p 52.00p 50.00p 51.00p 5729
07/06/2023 51.00p 52.00p 50.00p 51.00p 36229
06/06/2023 51.00p 52.00p 50.00p 51.00p 9235
05/06/2023 51.00p 52.00p 50.00p 51.00p 16512
02/06/2023 51.00p 51.94p 50.00p 51.00p 69272
01/06/2023 51.00p 52.00p 50.00p 51.00p 35404
31/05/2023 51.00p 52.00p 50.05p 51.00p 5013
30/05/2023 51.00p 52.00p 50.00p 51.00p 25832
26/05/2023 51.00p 52.00p 50.00p 51.00p 23455
25/05/2023 51.00p 52.00p 50.00p 51.00p 39414
24/05/2023 52.00p 52.20p 50.00p 51.00p 37124
23/05/2023 54.00p 54.50p 51.02p 52.00p 99386
22/05/2023 54.50p 55.00p 53.00p 54.00p 39121
19/05/2023 54.50p 55.00p 54.01p 54.50p 101467
18/05/2023 54.50p 55.00p 54.01p 54.50p 53920
17/05/2023 56.00p 57.00p 54.00p 54.50p 53022
16/05/2023 56.00p 57.00p 55.00p 56.00p 59389
15/05/2023 57.00p 58.00p 55.00p 56.00p 41755
12/05/2023 58.00p 59.00p 55.96p 57.00p 65074
11/05/2023 58.00p 59.00p 57.00p 58.00p 69368
10/05/2023 58.00p 58.98p 57.00p 58.00p 25490
09/05/2023 57.00p 58.98p 56.00p 57.00p 76237
05/05/2023 56.00p 58.00p 54.00p 56.60p 111873
04/05/2023 57.00p 59.00p 55.00p 56.00p 17400
03/05/2023 57.00p 59.00p 55.00p 57.00p 28629
02/05/2023 60.00p 62.00p 55.00p 57.00p 54940
28/04/2023 60.00p 62.00p 55.00p 60.00p 10780
27/04/2023 60.50p 62.00p 59.00p 60.50p 38084
26/04/2023 61.00p 62.00p 59.00p 60.50p 72161
25/04/2023 61.50p 62.00p 58.80p 61.00p 106975
24/04/2023 61.00p 62.00p 60.00p 61.50p 233132
21/04/2023 60.50p 62.00p 59.63p 61.00p 91232
20/04/2023 59.00p 62.00p 58.00p 60.50p 75441
19/04/2023 59.00p 60.00p 58.00p 59.00p 87186

*Close Price adjusted for both dividends and splits