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
01/08/2023 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
18/04/2023 59.50p 60.00p 58.00p 59.00p 51452
17/04/2023 59.50p 60.00p 59.00p 59.50p 26127
14/04/2023 59.00p 60.00p 58.41p 59.50p 96694
13/04/2023 56.00p 60.00p 55.55p 59.00p 178577
12/04/2023 56.00p 57.00p 55.00p 56.00p 74298
11/04/2023 56.00p 57.00p 55.00p 56.00p 54871
06/04/2023 56.50p 58.00p 55.00p 56.00p 84052
05/04/2023 56.00p 58.00p 55.44p 56.50p 79061
04/04/2023 57.50p 59.00p 54.00p 55.00p 156797
03/04/2023 57.50p 59.00p 56.00p 57.50p 19601
31/03/2023 57.50p 59.00p 56.00p 57.50p 68138
30/03/2023 57.50p 59.00p 56.00p 57.50p 125048
29/03/2023 54.50p 57.80p 53.00p 57.00p 150114
28/03/2023 54.50p 55.00p 54.00p 54.50p 134334
27/03/2023 55.50p 57.00p 54.02p 54.50p 102728
24/03/2023 58.00p 58.10p 54.80p 55.50p 151066
23/03/2023 57.00p 59.00p 56.55p 58.00p 59049
22/03/2023 60.50p 61.00p 56.00p 57.00p 83243
21/03/2023 61.50p 62.55p 60.00p 60.50p 497586
20/03/2023 59.50p 61.00p 59.00p 60.50p 100096
17/03/2023 60.50p 61.00p 60.00p 60.50p 72716
16/03/2023 60.00p 61.00p 58.00p 60.50p 16667
15/03/2023 60.00p 61.00p 59.00p 60.00p 12188
14/03/2023 63.50p 65.00p 57.25p 60.00p 286362
13/03/2023 63.50p 65.00p 62.00p 63.50p 12631
10/03/2023 63.50p 65.00p 61.10p 63.50p 77064
09/03/2023 64.00p 65.00p 62.00p 63.50p 69359
08/03/2023 63.00p 65.00p 62.00p 64.00p 59157
07/03/2023 63.50p 64.00p 62.50p 63.00p 41072
06/03/2023 61.50p 64.00p 60.00p 64.00p 94628
03/03/2023 61.50p 63.00p 60.00p 61.50p 37070
02/03/2023 62.50p 63.00p 60.00p 61.50p 18881
01/03/2023 63.00p 64.00p 62.00p 62.50p 46953
28/02/2023 63.50p 65.00p 62.02p 63.00p 26027
27/02/2023 63.50p 65.00p 62.00p 63.50p 6482
24/02/2023 63.50p 65.00p 62.03p 63.50p 27768
23/02/2023 64.00p 65.00p 62.00p 63.50p 32652
22/02/2023 64.00p 65.00p 63.00p 64.00p 11962
21/02/2023 64.00p 65.00p 63.00p 64.00p 23375
20/02/2023 63.50p 65.00p 63.00p 64.00p 84154
17/02/2023 63.50p 65.00p 62.63p 63.50p 46276
16/02/2023 63.50p 65.00p 62.00p 63.50p 11674
15/02/2023 63.50p 65.00p 62.00p 63.50p 70793
14/02/2023 64.50p 65.00p 62.00p 63.50p 32949
13/02/2023 65.50p 67.00p 64.00p 64.50p 62978
10/02/2023 65.50p 67.00p 64.00p 65.50p 39654
09/02/2023 65.50p 67.00p 64.00p 65.50p 61890
08/02/2023 64.50p 66.00p 64.00p 65.00p 2265681
07/02/2023 64.50p 65.00p 64.00p 64.50p 29029
06/02/2023 64.50p 66.00p 64.00p 64.50p 106452
03/02/2023 65.50p 70.00p 63.02p 64.50p 93020
02/02/2023 68.00p 69.00p 65.00p 65.50p 110541
01/02/2023 70.00p 70.10p 67.20p 68.00p 126618
31/01/2023 68.00p 71.00p 66.00p 70.00p 283520
30/01/2023 67.50p 68.00p 66.00p 68.00p 109418
27/01/2023 67.00p 69.00p 66.00p 67.50p 93297
26/01/2023 66.50p 68.00p 65.00p 67.00p 97321
25/01/2023 68.00p 69.00p 65.00p 67.00p 149688
24/01/2023 66.50p 69.00p 66.50p 68.00p 167167
23/01/2023 67.50p 68.00p 65.00p 66.50p 152472
20/01/2023 67.50p 69.00p 66.00p 67.50p 47473
19/01/2023 68.00p 70.00p 66.00p 67.50p 53671
18/01/2023 66.50p 69.90p 65.00p 68.00p 458045
17/01/2023 64.00p 65.00p 63.00p 64.00p 36394
16/01/2023 64.50p 65.00p 63.00p 64.00p 136209
13/01/2023 64.50p 65.00p 64.00p 64.50p 188290
12/01/2023 65.00p 66.00p 63.11p 64.50p 156760
11/01/2023 63.00p 66.00p 62.40p 65.00p 169558
10/01/2023 63.00p 64.00p 62.00p 62.00p 93354
09/01/2023 62.50p 63.00p 62.00p 62.50p 21273
06/01/2023 62.50p 64.00p 61.00p 62.50p 99559
05/01/2023 60.00p 64.00p 60.00p 62.00p 163393
04/01/2023 61.00p 62.00p 59.00p 60.00p 60693
03/01/2023 56.50p 62.00p 56.00p 61.00p 278706
30/12/2022 56.50p 56.90p 56.50p 56.50p 3400
29/12/2022 56.50p 57.00p 56.00p 56.50p 2532
28/12/2022 56.00p 57.00p 54.80p 56.50p 71405
23/12/2022 56.00p 56.20p 55.00p 56.00p 22527
22/12/2022 57.50p 57.50p 55.00p 56.00p 77120
21/12/2022 58.00p 58.00p 56.10p 57.50p 98166
20/12/2022 58.00p 59.00p 57.00p 58.00p 43050
19/12/2022 58.00p 59.00p 57.20p 58.00p 34160
16/12/2022 58.50p 59.00p 57.04p 58.00p 22706
15/12/2022 57.00p 59.00p 56.98p 58.00p 162043
14/12/2022 57.00p 58.00p 56.00p 56.00p 53925
13/12/2022 57.50p 57.50p 56.00p 57.00p 22177
12/12/2022 57.50p 58.00p 57.00p 57.50p 8569
09/12/2022 58.00p 59.00p 57.00p 57.50p 22741
08/12/2022 58.00p 59.00p 57.00p 58.00p 11867
07/12/2022 58.50p 59.00p 56.93p 58.00p 280536
06/12/2022 59.00p 59.13p 57.76p 58.50p 76118
05/12/2022 59.50p 60.00p 58.00p 59.00p 51825
02/12/2022 59.00p 60.00p 58.04p 59.50p 55021
01/12/2022 60.00p 61.00p 58.00p 59.00p 100084
30/11/2022 61.50p 62.00p 58.00p 60.00p 92496
29/11/2022 61.50p 62.00p 60.00p 61.50p 85776
28/11/2022 61.50p 62.00p 61.00p 61.50p 26419
25/11/2022 61.50p 62.00p 61.00p 61.50p 66311
24/11/2022 59.00p 62.00p 58.00p 61.50p 149209
23/11/2022 60.50p 61.00p 58.00p 59.00p 80758
22/11/2022 62.00p 63.00p 60.00p 60.50p 81369
21/11/2022 62.00p 63.00p 60.00p 61.50p 30549
18/11/2022 62.00p 63.00p 61.00p 62.00p 13641
17/11/2022 62.00p 63.00p 61.04p 62.00p 33445
16/11/2022 61.50p 64.00p 60.20p 62.00p 355440
15/11/2022 60.00p 63.00p 59.00p 61.50p 199316
14/11/2022 59.50p 61.00p 59.00p 60.00p 165250
11/11/2022 59.50p 61.00p 58.00p 59.50p 16108
10/11/2022 59.50p 61.00p 58.00p 59.50p 38052
09/11/2022 59.50p 61.00p 58.00p 59.50p 92781
08/11/2022 59.50p 61.00p 59.20p 59.50p 11190
07/11/2022 60.00p 61.00p 57.50p 59.50p 255789
04/11/2022 59.50p 61.00p 58.50p 60.00p 487398
03/11/2022 53.50p 60.00p 53.50p 59.50p 634341
02/11/2022 53.50p 55.00p 52.00p 53.50p 5216
01/11/2022 53.00p 55.00p 52.00p 53.50p 17924
31/10/2022 52.00p 55.00p 52.00p 53.00p 76332
28/10/2022 51.00p 53.00p 50.00p 52.00p 57990
27/10/2022 51.00p 52.00p 50.32p 51.00p 13926
26/10/2022 49.00p 52.00p 49.00p 51.00p 33595
25/10/2022 49.00p 50.00p 48.30p 49.00p 13427
24/10/2022 49.00p 50.00p 48.00p 49.00p 38275
21/10/2022 48.00p 50.00p 47.88p 49.00p 65539
20/10/2022 48.50p 49.00p 47.00p 48.00p 8375
19/10/2022 48.50p 50.00p 47.28p 48.50p 92127
18/10/2022 48.50p 50.00p 47.00p 48.50p 16558
17/10/2022 49.00p 50.00p 47.98p 50.00p 7212
14/10/2022 49.00p 50.00p 48.00p 49.00p 27823

*Close Price adjusted for both dividends and splits