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
23/12/2021 53.50p 56.90p 52.60p 53.00p 87445
22/12/2021 53.50p 54.30p 51.00p 53.50p 117562
21/12/2021 44.50p 55.00p 43.00p 54.00p 357052
20/12/2021 45.00p 46.03p 43.00p 44.50p 132388
17/12/2021 48.50p 49.00p 44.06p 45.00p 257984
16/12/2021 49.50p 50.00p 47.00p 48.50p 149637
15/12/2021 51.00p 52.40p 49.00p 49.50p 124936
14/12/2021 52.00p 52.00p 49.25p 51.00p 76869
13/12/2021 52.00p 54.00p 50.00p 52.00p 63202
10/12/2021 52.50p 54.00p 50.00p 52.00p 21974
09/12/2021 52.50p 53.70p 50.00p 52.50p 29530
08/12/2021 51.00p 54.49p 50.00p 52.50p 170194
07/12/2021 52.50p 52.66p 50.00p 50.60p 134257
06/12/2021 53.00p 54.00p 51.00p 52.50p 76295
03/12/2021 54.00p 54.50p 51.14p 53.00p 160491
02/12/2021 54.50p 55.00p 53.00p 54.00p 29148
01/12/2021 54.50p 54.95p 53.00p 54.50p 27044
30/11/2021 55.50p 56.00p 53.00p 54.50p 197036
29/11/2021 55.50p 57.00p 53.50p 55.50p 107436
26/11/2021 56.00p 56.90p 55.00p 55.50p 153538
25/11/2021 56.50p 58.00p 54.00p 56.50p 47002
24/11/2021 57.50p 57.50p 56.00p 56.50p 57684
23/11/2021 58.50p 60.00p 56.00p 57.50p 115367
22/11/2021 60.00p 60.00p 58.00p 60.00p 52649
19/11/2021 60.00p 62.00p 58.00p 60.00p 73084
18/11/2021 60.00p 60.90p 58.00p 60.00p 35034
17/11/2021 60.50p 63.00p 58.00p 60.00p 78362
16/11/2021 60.50p 63.00p 58.00p 60.50p 33209
15/11/2021 61.50p 63.00p 60.00p 60.50p 43372
12/11/2021 62.00p 63.00p 60.00p 60.40p 98989
11/11/2021 62.00p 62.25p 60.00p 62.00p 57950
10/11/2021 63.00p 64.00p 61.00p 62.00p 117265
09/11/2021 59.50p 63.00p 59.00p 63.00p 98585
08/11/2021 56.50p 60.00p 55.00p 59.50p 129768
05/11/2021 58.50p 59.00p 55.00p 56.40p 303501
04/11/2021 56.50p 60.10p 56.00p 58.50p 113154
03/11/2021 60.50p 62.00p 55.00p 57.80p 354315
02/11/2021 61.00p 61.20p 59.50p 60.60p 56168
01/11/2021 61.00p 62.00p 59.75p 61.00p 98583
29/10/2021 61.50p 62.80p 60.00p 61.00p 225761
28/10/2021 63.00p 64.00p 60.00p 61.50p 176726
27/10/2021 63.00p 64.00p 60.00p 63.00p 107380
26/10/2021 62.50p 63.00p 60.00p 63.00p 92122
25/10/2021 63.00p 64.00p 61.00p 62.50p 43067
22/10/2021 63.50p 64.00p 62.00p 63.00p 97814
21/10/2021 64.50p 65.00p 63.00p 63.00p 76741
20/10/2021 63.50p 65.00p 63.00p 64.50p 62821
19/10/2021 62.50p 64.00p 61.00p 63.00p 252449
18/10/2021 62.50p 63.94p 60.30p 62.50p 67098
15/10/2021 62.00p 64.00p 60.40p 63.00p 67618
14/10/2021 62.50p 64.00p 61.00p 62.00p 88038
13/10/2021 64.00p 65.00p 61.00p 63.00p 30534
12/10/2021 66.50p 68.00p 63.00p 64.00p 57579
11/10/2021 65.50p 68.00p 63.50p 66.50p 259750
08/10/2021 62.50p 68.00p 62.00p 65.50p 325977
07/10/2021 62.50p 63.10p 61.00p 62.50p 30047
06/10/2021 61.50p 64.00p 61.00p 61.00p 194530
05/10/2021 60.50p 62.00p 60.00p 61.50p 3343693
04/10/2021 61.50p 62.00p 59.50p 61.00p 104796
01/10/2021 62.50p 63.00p 60.50p 61.50p 167586
30/09/2021 65.00p 66.00p 62.20p 64.00p 107400
29/09/2021 65.50p 68.00p 64.00p 65.00p 222656
28/09/2021 63.00p 66.85p 62.00p 65.50p 137946
27/09/2021 63.00p 64.50p 61.00p 63.00p 129664
24/09/2021 62.00p 64.00p 59.25p 62.00p 202017
23/09/2021 62.00p 63.30p 60.00p 62.00p 52234
22/09/2021 61.00p 64.00p 60.00p 62.00p 46529
21/09/2021 61.00p 61.90p 60.00p 61.00p 105750
20/09/2021 61.50p 62.00p 60.00p 61.00p 121684
17/09/2021 61.50p 62.00p 60.00p 60.40p 305151
16/09/2021 61.50p 63.88p 60.00p 63.00p 248134
15/09/2021 64.00p 64.00p 60.10p 61.50p 287936
14/09/2021 64.00p 65.60p 63.00p 64.00p 114705
13/09/2021 65.00p 65.10p 63.00p 64.00p 244094
10/09/2021 66.00p 66.19p 64.10p 65.00p 395619
09/09/2021 67.00p 67.90p 65.00p 65.60p 148114
08/09/2021 70.00p 73.00p 65.00p 67.00p 462869
07/09/2021 69.50p 71.00p 67.20p 69.50p 182930
06/09/2021 69.00p 72.00p 68.00p 69.00p 160113
03/09/2021 70.00p 71.80p 68.00p 71.80p 100597
02/09/2021 71.00p 73.00p 68.22p 70.00p 87021
01/09/2021 69.00p 74.00p 68.00p 71.00p 318461
31/08/2021 71.00p 71.00p 68.00p 68.40p 119275
27/08/2021 70.00p 72.00p 69.00p 70.60p 212879
26/08/2021 66.00p 71.00p 65.70p 69.60p 333823
25/08/2021 66.00p 67.20p 65.36p 66.00p 21990
24/08/2021 66.50p 67.40p 65.00p 66.00p 99608
23/08/2021 66.50p 67.90p 65.00p 66.50p 62471
20/08/2021 66.50p 67.40p 65.00p 66.50p 152484
19/08/2021 68.00p 69.00p 65.00p 66.50p 59962
18/08/2021 66.50p 70.00p 66.00p 67.80p 67433
17/08/2021 68.00p 69.00p 66.00p 66.00p 109091
16/08/2021 69.00p 70.00p 67.25p 68.00p 189878
13/08/2021 69.50p 70.40p 68.00p 69.00p 200523
12/08/2021 68.50p 71.00p 68.10p 69.50p 178238
11/08/2021 70.00p 71.31p 67.00p 68.20p 160162
10/08/2021 69.50p 71.00p 69.00p 70.00p 52280
09/08/2021 69.00p 71.25p 68.00p 70.00p 168233
06/08/2021 70.50p 72.00p 68.00p 68.00p 56503
05/08/2021 73.00p 74.00p 68.00p 70.50p 162656
04/08/2021 73.00p 73.40p 71.20p 72.00p 46459
03/08/2021 72.50p 74.00p 69.20p 73.00p 73037
02/08/2021 71.00p 77.00p 70.93p 71.00p 485957
30/07/2021 71.00p 72.00p 68.00p 70.40p 300064
29/07/2021 69.00p 72.50p 68.00p 68.00p 64464
28/07/2021 67.50p 70.00p 65.80p 69.00p 51530
27/07/2021 66.00p 69.05p 65.00p 67.50p 94237
26/07/2021 65.50p 67.00p 64.44p 66.00p 30449
23/07/2021 65.00p 68.00p 63.00p 65.50p 110399
22/07/2021 64.00p 66.90p 60.00p 65.00p 105982
21/07/2021 62.00p 65.46p 61.00p 64.00p 289005
20/07/2021 63.50p 64.00p 61.00p 62.00p 124618
19/07/2021 66.00p 67.00p 61.15p 63.00p 170292
16/07/2021 68.00p 69.00p 65.00p 66.50p 151652
15/07/2021 69.50p 71.00p 65.03p 70.00p 273172
14/07/2021 71.00p 72.00p 69.00p 69.50p 138213
13/07/2021 70.50p 72.00p 69.00p 70.20p 105135
12/07/2021 69.00p 75.00p 68.60p 70.50p 1258776
09/07/2021 65.50p 70.00p 65.00p 69.00p 103055
08/07/2021 66.00p 66.00p 65.00p 65.50p 64372
07/07/2021 66.00p 67.60p 65.00p 66.00p 64957
06/07/2021 68.00p 70.00p 64.35p 66.00p 29694
05/07/2021 68.50p 68.60p 67.00p 68.50p 83245
02/07/2021 66.50p 68.90p 66.00p 68.50p 135273
01/07/2021 68.50p 70.00p 65.00p 69.80p 159545
30/06/2021 67.50p 70.00p 66.00p 68.50p 221249
29/06/2021 67.50p 69.00p 65.00p 68.00p 151375
28/06/2021 63.50p 69.00p 63.00p 68.00p 214456
25/06/2021 63.00p 64.20p 62.06p 64.20p 61714
24/06/2021 62.50p 64.00p 61.00p 61.00p 153805
23/06/2021 63.50p 64.00p 61.00p 64.00p 82351
22/06/2021 61.00p 64.33p 60.00p 63.50p 131628
21/06/2021 61.00p 64.20p 60.00p 61.00p 56702
18/06/2021 60.50p 62.00p 60.00p 61.00p 75479
17/06/2021 61.00p 61.95p 60.00p 60.50p 122693
16/06/2021 62.00p 64.00p 60.00p 62.00p 85653
15/06/2021 62.50p 64.10p 61.00p 62.50p 108666
14/06/2021 63.00p 64.00p 60.03p 62.50p 86807
11/06/2021 64.00p 65.00p 61.52p 63.00p 197668
10/06/2021 65.00p 66.00p 63.00p 64.00p 62067
09/06/2021 64.50p 66.00p 63.90p 65.00p 54213
08/06/2021 66.00p 67.00p 63.50p 64.50p 226681
07/06/2021 68.00p 68.00p 65.00p 66.00p 84486
04/06/2021 67.00p 68.00p 65.00p 67.00p 321950
03/06/2021 69.50p 71.00p 66.00p 67.00p 91416
02/06/2021 69.50p 71.00p 67.00p 70.00p 256831
01/06/2021 68.50p 71.00p 68.00p 70.50p 407129
28/05/2021 67.00p 70.00p 66.00p 68.00p 279237
27/05/2021 64.50p 68.00p 64.00p 66.00p 280581
26/05/2021 61.50p 65.00p 60.00p 64.00p 282972
25/05/2021 60.50p 61.00p 59.00p 60.50p 261575
24/05/2021 63.50p 64.00p 59.00p 62.00p 206711
21/05/2021 64.50p 65.00p 62.00p 63.50p 234372
20/05/2021 64.50p 65.00p 64.00p 64.50p 97851
19/05/2021 66.00p 68.00p 63.50p 64.50p 195450
18/05/2021 66.50p 67.93p 63.00p 66.00p 195360
17/05/2021 69.00p 69.88p 65.08p 66.50p 66740
14/05/2021 69.00p 70.00p 68.05p 69.00p 69815
13/05/2021 69.50p 71.00p 68.00p 68.00p 208771
12/05/2021 68.50p 71.00p 68.00p 68.00p 258421
11/05/2021 68.50p 71.00p 67.60p 68.00p 436181
10/05/2021 64.00p 71.00p 63.00p 68.50p 549771
07/05/2021 62.00p 65.00p 60.00p 64.00p 420865
06/05/2021 64.50p 65.00p 61.50p 62.00p 300734
05/05/2021 63.00p 65.00p 62.00p 64.50p 129411
04/05/2021 62.00p 65.50p 61.00p 62.00p 197887
30/04/2021 59.50p 62.50p 59.00p 62.00p 294159
29/04/2021 55.50p 60.64p 52.20p 59.50p 643196
28/04/2021 58.00p 58.00p 55.00p 55.00p 595696
27/04/2021 57.50p 59.00p 56.00p 58.00p 317009
26/04/2021 58.00p 59.00p 55.00p 57.50p 164160
23/04/2021 59.00p 60.00p 57.00p 58.00p 446987
22/04/2021 60.00p 61.00p 57.22p 59.00p 255501
21/04/2021 60.50p 61.00p 58.00p 60.00p 158617
20/04/2021 63.00p 64.00p 58.50p 60.00p 156904
19/04/2021 61.50p 64.40p 61.50p 63.00p 174213
16/04/2021 60.50p 62.00p 60.00p 61.00p 218401
15/04/2021 62.00p 63.00p 59.62p 60.50p 263626
14/04/2021 63.50p 64.00p 61.00p 62.50p 68904
13/04/2021 64.50p 65.00p 62.41p 63.50p 200681
12/04/2021 67.00p 68.00p 64.00p 65.00p 217165
09/04/2021 68.00p 69.00p 65.00p 67.00p 109252
08/04/2021 67.50p 70.40p 67.00p 68.00p 205832
07/04/2021 68.50p 70.00p 66.00p 67.00p 259330
06/04/2021 65.50p 70.00p 62.60p 68.50p 316909
01/04/2021 58.00p 70.00p 57.00p 66.00p 585375
31/03/2021 58.50p 59.00p 57.00p 57.00p 324220
30/03/2021 61.00p 62.00p 57.50p 59.00p 337540
29/03/2021 63.00p 64.00p 60.00p 62.00p 350817
26/03/2021 63.00p 64.00p 61.00p 63.00p 98160
25/03/2021 65.00p 66.00p 62.00p 63.00p 104075
24/03/2021 66.50p 67.00p 63.12p 65.00p 214958
23/03/2021 68.90p 70.00p 65.50p 66.50p 134607
22/03/2021 68.90p 69.20p 67.00p 68.90p 90576
19/03/2021 68.50p 70.80p 67.00p 68.90p 185707
18/03/2021 68.50p 70.00p 66.50p 67.20p 171255
17/03/2021 67.50p 69.00p 66.00p 68.00p 163879
16/03/2021 71.00p 72.00p 66.00p 71.00p 206837
15/03/2021 69.00p 72.00p 68.00p 71.00p 257155
12/03/2021 66.50p 70.00p 66.40p 69.00p 311844

*Close Price adjusted for both dividends and splits