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
16/05/2024 61.50p 62.00p 61.00p 61.50p 69771
15/05/2024 61.50p 62.00p 61.02p 62.00p 19787
14/05/2024 61.50p 62.00p 61.00p 62.00p 7626
13/05/2024 61.50p 61.50p 61.15p 61.50p 11380
10/05/2024 61.50p 61.50p 61.10p 61.50p 58537
09/05/2024 61.50p 61.50p 61.00p 61.50p 18448
08/05/2024 61.50p 61.50p 61.00p 61.00p 59347
07/05/2024 61.50p 61.50p 60.90p 61.50p 172598
03/05/2024 61.50p 61.50p 61.05p 61.50p 1588
02/05/2024 61.50p 61.50p 61.00p 61.50p 10265
01/05/2024 61.50p 62.00p 61.00p 61.00p 30023
30/04/2024 61.50p 61.50p 61.00p 61.50p 16011
29/04/2024 61.50p 62.00p 61.00p 61.50p 45820
26/04/2024 61.50p 62.00p 61.00p 61.50p 31693
25/04/2024 61.50p 61.50p 61.00p 61.50p 53466
24/04/2024 61.50p 61.50p 60.20p 60.20p 47682
23/04/2024 61.50p 61.50p 61.00p 61.50p 19970
22/04/2024 61.50p 61.50p 61.00p 61.50p 15013
19/04/2024 61.50p 61.50p 61.00p 61.50p 23744
18/04/2024 61.50p 61.50p 61.05p 61.50p 118
17/04/2024 61.50p 62.00p 59.80p 59.80p 44244
16/04/2024 61.50p 63.20p 61.00p 61.50p 45653
15/04/2024 61.50p 62.00p 61.00p 61.50p 27544
12/04/2024 61.50p 62.00p 61.00p 61.50p 33984
11/04/2024 61.50p 62.00p 61.05p 61.50p 103373
10/04/2024 61.50p 62.00p 61.00p 61.50p 86939
09/04/2024 61.50p 61.70p 59.80p 61.50p 31212
08/04/2024 61.50p 61.50p 61.00p 61.50p 55147
05/04/2024 61.50p 61.50p 61.00p 61.50p 304
04/04/2024 61.50p 61.50p 61.00p 61.50p 133724
03/04/2024 61.50p 62.00p 61.00p 61.50p 98905
02/04/2024 62.50p 62.50p 59.55p 61.00p 68333
28/03/2024 62.50p 63.00p 62.00p 62.50p 2827
27/03/2024 62.50p 63.00p 62.00p 63.00p 80092
26/03/2024 61.50p 63.00p 61.00p 62.50p 76155
25/03/2024 63.00p 63.25p 59.00p 62.00p 263209
22/03/2024 63.50p 64.70p 62.00p 63.00p 31556
21/03/2024 63.50p 65.00p 61.00p 63.50p 120219
20/03/2024 69.50p 69.50p 62.00p 63.50p 70966
19/03/2024 69.50p 70.70p 62.00p 62.00p 149029
18/03/2024 68.50p 68.75p 67.15p 68.50p 30151
15/03/2024 68.50p 68.75p 67.30p 68.50p 44168
14/03/2024 68.50p 68.75p 67.36p 68.50p 11050
13/03/2024 68.50p 68.95p 67.00p 68.50p 23888
12/03/2024 68.50p 68.80p 67.00p 68.50p 78042
11/03/2024 69.00p 70.00p 66.60p 66.60p 22068
08/03/2024 69.00p 70.00p 68.00p 69.00p 7038
07/03/2024 70.00p 72.00p 68.00p 69.00p 29892
06/03/2024 71.00p 72.00p 68.00p 70.00p 27723
05/03/2024 69.50p 71.00p 68.00p 71.00p 77837
04/03/2024 68.50p 71.00p 67.00p 69.00p 42489
01/03/2024 68.50p 70.00p 67.45p 68.50p 88357
29/02/2024 68.00p 69.60p 67.00p 68.50p 31185
28/02/2024 68.50p 69.85p 67.00p 68.00p 94266
27/02/2024 70.50p 71.00p 67.30p 68.50p 40231
26/02/2024 71.50p 72.70p 69.30p 70.50p 41834
23/02/2024 69.50p 72.90p 69.00p 71.50p 298537
22/02/2024 65.50p 71.00p 65.00p 69.50p 153951
21/02/2024 63.00p 67.00p 62.00p 65.50p 99614
20/02/2024 63.00p 64.00p 62.00p 63.00p 111543
19/02/2024 63.00p 63.00p 61.00p 63.00p 41007
16/02/2024 62.50p 64.00p 61.80p 63.00p 8368
15/02/2024 62.00p 64.00p 59.80p 62.50p 31271
14/02/2024 62.00p 62.80p 61.30p 62.00p 16504
13/02/2024 62.50p 64.00p 60.00p 62.00p 34892
12/02/2024 62.50p 62.70p 61.15p 62.50p 7136
09/02/2024 62.50p 62.70p 61.00p 61.00p 6487
08/02/2024 63.00p 64.00p 61.00p 62.50p 42687
07/02/2024 63.00p 63.00p 61.00p 63.00p 7016
06/02/2024 63.00p 63.20p 61.00p 63.00p 26193
05/02/2024 64.00p 64.48p 61.06p 62.50p 84824
02/02/2024 63.00p 66.00p 62.30p 64.00p 179164
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

*Close Price adjusted for both dividends and splits