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
01/05/2019 600.00p 617.00p 581.50p 600.00p 2017
30/04/2019 600.00p 625.00p 585.00p 600.00p 2009
29/04/2019 587.50p 614.50p 560.00p 600.00p 4547
26/04/2019 600.00p 600.00p 575.00p 587.50p 1658
25/04/2019 587.50p 600.00p 580.00p 600.00p 1093
24/04/2019 612.50p 612.50p 580.00p 587.50p 746
23/04/2019 612.50p 612.50p 612.50p 612.50p 0
18/04/2019 612.50p 615.00p 600.50p 612.50p 474
17/04/2019 625.00p 625.00p 600.00p 612.50p 1201
16/04/2019 625.00p 625.00p 601.00p 625.00p 154
15/04/2019 625.00p 640.00p 600.00p 625.00p 3073
12/04/2019 635.00p 635.00p 600.00p 600.00p 2750
11/04/2019 650.00p 650.00p 625.00p 635.00p 302
10/04/2019 650.00p 650.00p 640.00p 650.00p 510
09/04/2019 662.50p 662.50p 650.00p 650.00p 1692
08/04/2019 662.50p 665.00p 650.00p 662.50p 4059
05/04/2019 687.50p 688.00p 650.00p 662.50p 2080
04/04/2019 700.00p 705.00p 654.76p 687.50p 1861
03/04/2019 675.00p 675.00p 651.00p 662.50p 1400
02/04/2019 625.00p 690.00p 625.00p 675.00p 2201
01/04/2019 625.00p 640.00p 612.10p 625.00p 685
29/03/2019 637.50p 637.50p 625.00p 625.00p 644
28/03/2019 652.50p 652.50p 631.00p 637.50p 231
27/03/2019 640.00p 652.50p 610.00p 652.50p 1498
26/03/2019 675.00p 675.00p 610.00p 640.00p 1150
25/03/2019 675.00p 685.00p 651.00p 675.00p 161
22/03/2019 675.00p 688.00p 675.00p 675.00p 107
21/03/2019 675.00p 675.00p 660.50p 675.00p 500
20/03/2019 675.00p 675.00p 660.00p 675.00p 893
19/03/2019 675.00p 675.00p 660.00p 675.00p 400
18/03/2019 675.00p 690.00p 650.00p 675.00p 1863
15/03/2019 675.00p 675.00p 655.00p 675.00p 276
14/03/2019 675.00p 694.00p 675.00p 675.00p 36
13/03/2019 675.00p 675.00p 675.00p 675.00p 0
12/03/2019 675.00p 700.00p 675.00p 675.00p 799
11/03/2019 675.00p 681.00p 650.00p 675.00p 1037
08/03/2019 675.00p 697.50p 660.00p 675.00p 459
07/03/2019 687.50p 700.00p 675.00p 675.00p 597
06/03/2019 700.00p 725.00p 676.25p 687.50p 1650
05/03/2019 687.50p 687.50p 687.50p 687.50p 0
04/03/2019 687.50p 720.00p 676.25p 687.50p 228
01/03/2019 687.50p 723.50p 676.25p 687.50p 298
28/02/2019 687.50p 690.00p 687.50p 687.50p 93
27/02/2019 687.50p 720.00p 687.50p 687.50p 333
26/02/2019 675.00p 720.00p 675.00p 687.50p 178
25/02/2019 675.00p 695.00p 670.00p 675.00p 201
22/02/2019 675.00p 695.00p 675.00p 675.00p 253
21/02/2019 675.00p 700.00p 653.88p 675.00p 2868
20/02/2019 700.00p 700.00p 675.00p 675.00p 423
19/02/2019 725.00p 725.00p 675.00p 700.00p 233
18/02/2019 725.00p 748.00p 701.00p 725.00p 1934
15/02/2019 750.00p 750.00p 707.50p 725.00p 613
14/02/2019 750.00p 785.80p 725.00p 750.00p 256
13/02/2019 775.00p 785.80p 710.00p 750.00p 1351
12/02/2019 775.00p 797.00p 750.00p 775.00p 1129
11/02/2019 775.00p 800.00p 771.12p 775.00p 590
08/02/2019 750.00p 800.00p 750.00p 775.00p 1886
07/02/2019 775.00p 790.00p 715.00p 750.00p 1879
06/02/2019 725.00p 880.00p 725.00p 825.00p 11200
05/02/2019 607.50p 750.00p 581.50p 725.00p 7376
04/02/2019 595.00p 640.00p 550.00p 607.50p 5601
01/02/2019 575.00p 599.00p 550.00p 575.00p 143
31/01/2019 562.50p 588.00p 550.00p 575.00p 693
30/01/2019 575.00p 590.00p 551.00p 562.50p 1248
29/01/2019 575.00p 599.00p 551.00p 575.00p 621
28/01/2019 575.00p 590.00p 575.00p 575.00p 131
25/01/2019 587.50p 610.00p 564.00p 575.00p 1269
24/01/2019 587.50p 600.00p 587.50p 587.50p 40
23/01/2019 587.50p 594.00p 576.25p 587.50p 1150
22/01/2019 587.50p 606.25p 570.11p 587.50p 1537
21/01/2019 587.50p 606.25p 550.00p 587.50p 951
18/01/2019 587.50p 587.50p 587.50p 587.50p 0
17/01/2019 587.50p 606.25p 569.69p 587.50p 1041
16/01/2019 617.50p 617.50p 565.00p 575.00p 1406
15/01/2019 617.50p 617.50p 615.00p 617.50p 79
14/01/2019 617.50p 617.50p 600.70p 617.50p 385
11/01/2019 605.00p 618.00p 580.00p 617.50p 479
10/01/2019 575.00p 620.00p 575.00p 605.00p 580
09/01/2019 625.00p 625.00p 550.00p 575.00p 4808
08/01/2019 625.00p 625.00p 620.00p 625.00p 455
07/01/2019 650.00p 650.00p 600.00p 625.00p 360
04/01/2019 650.00p 650.00p 600.00p 650.00p 752
03/01/2019 650.00p 650.00p 650.00p 650.00p 0
02/01/2019 650.00p 650.00p 605.00p 650.00p 100
31/12/2018 650.00p 673.75p 650.00p 650.00p 30
28/12/2018 650.00p 650.00p 650.00p 650.00p 0
27/12/2018 662.50p 681.25p 625.00p 650.00p 340
24/12/2018 650.00p 674.00p 600.00p 662.50p 790
21/12/2018 650.00p 661.20p 650.00p 650.00p 2
20/12/2018 650.00p 650.00p 610.00p 650.00p 240
19/12/2018 650.00p 665.00p 610.00p 650.00p 502
18/12/2018 650.00p 661.20p 600.00p 650.00p 700
17/12/2018 675.00p 700.00p 650.00p 650.00p 1363
14/12/2018 675.00p 700.00p 650.00p 675.00p 515
13/12/2018 675.00p 675.00p 655.00p 675.00p 14
12/12/2018 675.00p 684.00p 652.50p 675.00p 361
11/12/2018 675.00p 675.00p 668.00p 675.00p 500
10/12/2018 675.00p 675.00p 668.00p 675.00p 90
07/12/2018 675.00p 675.00p 670.00p 675.00p 500
06/12/2018 675.00p 675.00p 675.00p 675.00p 0
05/12/2018 675.00p 675.00p 675.00p 675.00p 0
04/12/2018 687.50p 700.00p 650.00p 675.00p 1771
03/12/2018 675.00p 697.50p 675.00p 675.00p 313
30/11/2018 655.00p 659.50p 650.20p 655.00p 1222
29/11/2018 680.00p 680.00p 660.00p 662.50p 929
28/11/2018 692.50p 695.00p 660.00p 680.00p 2760
27/11/2018 705.00p 713.00p 680.00p 692.50p 1145
26/11/2018 740.00p 740.00p 700.00p 705.00p 395
23/11/2018 740.00p 740.00p 739.00p 740.00p 48
22/11/2018 750.00p 750.00p 705.10p 740.00p 339
21/11/2018 740.00p 750.00p 700.00p 750.00p 608
20/11/2018 740.00p 740.00p 740.00p 740.00p 0
19/11/2018 740.00p 748.00p 740.00p 740.00p 55
16/11/2018 740.00p 740.00p 700.00p 740.00p 100
15/11/2018 740.00p 740.00p 740.00p 740.00p 0
14/11/2018 740.00p 752.00p 700.00p 740.00p 555
13/11/2018 762.50p 780.00p 730.00p 740.00p 917
12/11/2018 725.00p 730.00p 700.00p 725.00p 530
09/11/2018 725.00p 732.50p 725.00p 725.00p 324
08/11/2018 725.00p 750.00p 700.00p 725.00p 1409
07/11/2018 737.50p 750.00p 725.00p 725.00p 287
06/11/2018 812.50p 812.50p 737.50p 737.50p 2803
05/11/2018 812.50p 812.50p 812.50p 812.50p 0
02/11/2018 825.00p 840.00p 752.50p 812.50p 330
01/11/2018 825.00p 825.00p 825.00p 825.00p 0
31/10/2018 837.50p 840.00p 825.00p 825.00p 7
30/10/2018 837.50p 900.00p 834.80p 837.50p 73
29/10/2018 837.50p 837.50p 781.50p 837.50p 252
26/10/2018 837.50p 837.50p 790.00p 837.50p 78
25/10/2018 837.50p 850.00p 790.00p 837.50p 575
24/10/2018 850.00p 850.00p 785.00p 837.50p 716
23/10/2018 837.50p 900.00p 802.00p 850.00p 964
22/10/2018 850.00p 850.00p 777.50p 837.50p 858
19/10/2018 850.00p 850.00p 806.50p 850.00p 450
18/10/2018 850.00p 861.00p 850.00p 850.00p 116
17/10/2018 850.00p 861.00p 850.00p 850.00p 72
16/10/2018 850.00p 850.00p 802.00p 850.00p 108
15/10/2018 850.00p 857.99p 800.00p 850.00p 266
12/10/2018 850.00p 865.00p 806.50p 850.00p 100
11/10/2018 850.00p 850.00p 850.00p 850.00p 0
10/10/2018 875.00p 875.00p 800.00p 850.00p 1127
09/10/2018 875.00p 875.00p 865.00p 875.00p 307
08/10/2018 875.00p 875.00p 850.00p 875.00p 16
05/10/2018 875.00p 875.00p 850.00p 875.00p 244
04/10/2018 875.00p 875.00p 850.00p 875.00p 458
03/10/2018 875.00p 875.00p 850.00p 875.00p 34
02/10/2018 887.50p 899.00p 851.00p 875.00p 1102
01/10/2018 887.50p 899.00p 887.50p 887.50p 22
28/09/2018 887.50p 899.00p 881.00p 887.50p 335
27/09/2018 925.00p 925.00p 887.50p 887.50p 588
26/09/2018 925.00p 930.00p 900.00p 925.00p 877
25/09/2018 925.00p 925.00p 900.00p 925.00p 300
24/09/2018 937.50p 939.50p 905.00p 925.00p 1084
21/09/2018 937.50p 937.50p 915.00p 937.50p 620
20/09/2018 937.50p 963.80p 926.00p 937.50p 641
19/09/2018 937.50p 937.50p 915.00p 937.50p 0
18/09/2018 937.50p 975.00p 915.00p 915.00p 435
17/09/2018 937.50p 963.80p 931.00p 937.50p 443
14/09/2018 937.50p 975.00p 937.50p 937.50p 293
13/09/2018 937.50p 965.00p 937.50p 937.50p 158
12/09/2018 937.50p 975.00p 935.00p 937.50p 312
11/09/2018 937.50p 964.00p 916.00p 937.50p 533
10/09/2018 937.50p 970.00p 911.00p 937.50p 612
07/09/2018 937.50p 949.00p 900.00p 937.50p 1196
06/09/2018 937.50p 937.50p 920.00p 937.50p 915
05/09/2018 937.50p 970.00p 925.00p 937.50p 1372
04/09/2018 937.50p 959.00p 915.00p 937.50p 120
03/09/2018 900.00p 971.25p 900.00p 937.50p 2607
31/08/2018 875.00p 925.00p 863.00p 875.00p 837
30/08/2018 875.00p 899.00p 866.00p 875.00p 91
29/08/2018 850.00p 895.00p 800.00p 875.00p 745
28/08/2018 850.00p 884.00p 800.00p 850.00p 117
24/08/2018 850.00p 884.00p 850.00p 850.00p 170
23/08/2018 825.00p 889.00p 821.00p 850.00p 643
22/08/2018 825.00p 849.00p 800.00p 825.00p 1458
21/08/2018 825.00p 832.50p 825.00p 825.00p 219
20/08/2018 850.00p 850.00p 817.50p 825.00p 1565
17/08/2018 850.00p 850.00p 839.90p 850.00p 46
16/08/2018 837.50p 853.00p 800.00p 850.00p 525
15/08/2018 837.50p 848.75p 800.00p 837.50p 982
14/08/2018 875.00p 875.00p 800.00p 837.50p 1238
13/08/2018 887.50p 925.00p 850.00p 875.00p 748
10/08/2018 887.50p 887.50p 850.00p 887.50p 802
09/08/2018 887.50p 887.50p 850.00p 887.50p 1225
08/08/2018 887.50p 887.50p 850.00p 887.50p 946
07/08/2018 887.50p 898.00p 870.00p 887.50p 200
06/08/2018 887.50p 887.50p 855.25p 887.50p 885
03/08/2018 887.50p 923.50p 887.50p 887.50p 681
02/08/2018 900.00p 900.00p 850.00p 887.50p 1841
01/08/2018 975.00p 977.70p 856.25p 900.00p 500
31/07/2018 1,000.00p 1,000.00p 925.00p 975.00p 1276
30/07/2018 1,005.00p 1,050.00p 950.00p 1,000.00p 816
27/07/2018 1,005.00p 1,005.00p 1,000.00p 1,005.00p 100
26/07/2018 1,050.00p 1,050.00p 975.00p 1,005.00p 1291
25/07/2018 1,050.00p 1,070.00p 1,000.00p 1,050.00p 330
24/07/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
23/07/2018 1,050.00p 1,050.00p 1,000.00p 1,050.00p 626
20/07/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 48
19/07/2018 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
18/07/2018 1,065.00p 1,065.00p 1,050.00p 1,050.00p 53

*Close Price adjusted for both dividends and splits