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
29/05/2020 42.50p 44.70p 36.51p 37.50p 264637
28/05/2020 42.50p 43.95p 40.00p 42.50p 249321
27/05/2020 45.00p 50.00p 42.00p 44.10p 443555
26/05/2020 47.50p 50.00p 42.10p 49.90p 580382
22/05/2020 40.00p 58.80p 31.01p 47.50p 3384121
21/05/2020 102.50p 108.00p 95.00p 97.50p 49505
20/05/2020 110.00p 110.00p 99.64p 102.50p 123839
19/05/2020 107.50p 112.39p 105.23p 110.00p 47687
18/05/2020 110.00p 115.00p 105.00p 107.50p 76426
15/05/2020 110.00p 112.22p 105.00p 107.50p 107368
14/05/2020 125.00p 125.00p 106.00p 110.00p 159877
13/05/2020 122.50p 122.50p 106.50p 117.50p 171070
12/05/2020 110.00p 128.00p 110.00p 122.50p 326569
11/05/2020 82.50p 125.00p 76.10p 107.50p 955087
07/05/2020 70.00p 71.44p 65.15p 67.50p 48824
06/05/2020 70.00p 72.50p 67.26p 70.00p 24414
05/05/2020 70.00p 72.65p 67.10p 70.00p 58839
04/05/2020 70.00p 71.20p 68.17p 70.00p 41589
01/05/2020 70.00p 72.70p 68.06p 70.00p 22538
30/04/2020 72.50p 73.50p 67.50p 70.00p 71725
29/04/2020 72.50p 73.99p 65.00p 72.50p 44459
28/04/2020 67.50p 74.80p 65.25p 72.50p 58409
27/04/2020 72.50p 75.00p 65.00p 67.50p 36457
24/04/2020 72.50p 73.19p 70.00p 72.50p 73223
23/04/2020 72.50p 75.00p 71.89p 72.50p 25079
22/04/2020 75.00p 77.50p 71.50p 72.50p 60566
21/04/2020 82.50p 83.99p 71.00p 75.00p 90085
20/04/2020 77.50p 85.00p 76.01p 82.50p 99138
17/04/2020 72.50p 74.50p 70.00p 72.50p 37620
16/04/2020 75.00p 76.05p 70.00p 72.50p 61293
15/04/2020 72.50p 84.85p 70.00p 75.00p 209910
14/04/2020 65.00p 74.00p 61.77p 70.00p 167326
09/04/2020 77.50p 78.00p 60.37p 62.50p 193401
08/04/2020 77.50p 80.00p 72.50p 77.50p 84320
07/04/2020 80.00p 81.50p 75.00p 77.50p 67102
06/04/2020 62.50p 90.00p 60.00p 80.00p 158626
03/04/2020 42.50p 69.00p 42.50p 65.00p 348024
02/04/2020 47.50p 47.50p 35.00p 42.50p 42414
01/04/2020 37.50p 50.00p 37.50p 47.50p 204882
31/03/2020 42.50p 45.00p 37.20p 37.50p 128407
30/03/2020 50.00p 54.50p 35.00p 42.50p 418582
27/03/2020 62.50p 62.50p 56.01p 57.50p 42161
26/03/2020 62.50p 62.50p 57.50p 62.50p 23030
25/03/2020 62.50p 65.00p 57.50p 62.50p 33661
24/03/2020 60.00p 64.99p 60.00p 62.50p 35067
23/03/2020 70.00p 71.99p 56.00p 60.00p 69150
20/03/2020 57.50p 73.40p 57.50p 70.00p 154465
19/03/2020 62.50p 62.50p 55.49p 57.50p 22988
18/03/2020 67.50p 67.50p 60.00p 62.50p 63776
17/03/2020 67.50p 70.00p 65.00p 67.50p 54440
16/03/2020 77.50p 77.50p 65.00p 67.50p 53599
13/03/2020 72.50p 85.00p 70.15p 77.50p 69326
12/03/2020 77.50p 80.00p 68.05p 72.50p 119716
11/03/2020 90.00p 90.00p 80.15p 82.50p 46110
10/03/2020 80.00p 91.50p 80.00p 90.00p 41420
09/03/2020 87.50p 90.00p 80.01p 82.50p 52831
06/03/2020 90.00p 92.40p 86.50p 87.50p 57053
05/03/2020 92.50p 95.00p 88.01p 92.50p 66248
04/03/2020 85.00p 99.00p 85.00p 92.50p 125438
03/03/2020 82.50p 90.00p 80.00p 85.00p 74339
02/03/2020 87.50p 91.80p 81.55p 82.50p 60455
28/02/2020 87.50p 90.00p 80.00p 87.50p 117522
27/02/2020 92.50p 92.50p 87.50p 87.50p 63104
26/02/2020 97.50p 100.00p 86.50p 92.50p 144171
25/02/2020 97.50p 98.40p 95.65p 97.50p 55688
24/02/2020 97.50p 99.44p 96.10p 97.50p 82486
21/02/2020 100.00p 102.40p 97.50p 97.50p 46823
20/02/2020 100.00p 105.00p 98.50p 102.50p 67400
19/02/2020 102.50p 103.00p 97.55p 100.00p 142506
18/02/2020 102.50p 102.50p 97.70p 102.50p 82280
17/02/2020 100.00p 105.00p 98.60p 102.50p 90180
14/02/2020 102.50p 103.90p 100.00p 102.50p 60075
13/02/2020 102.50p 104.00p 97.20p 102.50p 102585
12/02/2020 107.50p 110.00p 100.00p 102.50p 87138
11/02/2020 102.50p 109.40p 102.50p 107.50p 108382
10/02/2020 107.50p 110.00p 100.00p 100.00p 126321
07/02/2020 107.50p 108.50p 102.90p 107.50p 79829
06/02/2020 107.50p 110.00p 103.76p 107.50p 180925
05/02/2020 112.50p 119.40p 105.00p 114.00p 133263
04/02/2020 100.00p 130.00p 94.50p 117.50p 564803
03/02/2020 105.00p 105.00p 95.00p 100.00p 158672
31/01/2020 105.00p 107.50p 101.60p 105.00p 92517
30/01/2020 107.50p 110.00p 101.60p 105.00p 86386
29/01/2020 105.00p 112.80p 102.20p 107.50p 124198
28/01/2020 120.00p 120.00p 96.00p 105.00p 333083
27/01/2020 127.50p 135.00p 120.00p 122.50p 94656
24/01/2020 117.50p 130.00p 112.20p 127.50p 177809
23/01/2020 127.50p 133.74p 112.90p 115.00p 308558
22/01/2020 145.00p 158.80p 125.00p 127.50p 689278
21/01/2020 160.00p 176.49p 158.80p 175.00p 297042
20/01/2020 155.00p 165.00p 151.81p 160.00p 192050
17/01/2020 152.50p 164.00p 150.00p 155.00p 194656
16/01/2020 152.50p 162.40p 143.90p 152.50p 225375
15/01/2020 167.50p 175.00p 141.10p 147.50p 533825
14/01/2020 127.50p 172.00p 126.05p 172.00p 745497
13/01/2020 120.00p 130.00p 116.70p 125.00p 319747
10/01/2020 112.50p 125.00p 108.50p 120.00p 155827
09/01/2020 110.00p 112.80p 107.70p 110.00p 95529
08/01/2020 112.50p 113.40p 105.00p 110.00p 208615
07/01/2020 112.50p 120.00p 107.50p 112.50p 316967
06/01/2020 95.00p 125.00p 90.00p 110.00p 970190
03/01/2020 97.50p 101.00p 93.50p 101.00p 90876
02/01/2020 100.00p 100.00p 94.57p 97.50p 111410
31/12/2019 100.00p 102.00p 98.65p 100.00p 22747
30/12/2019 100.00p 102.99p 98.20p 100.00p 80754
27/12/2019 97.50p 105.00p 95.00p 100.00p 44008
24/12/2019 100.00p 101.90p 97.10p 97.50p 32938
23/12/2019 97.50p 105.00p 96.00p 100.00p 60122
20/12/2019 100.00p 102.00p 95.50p 97.50p 60740
19/12/2019 97.50p 105.00p 95.25p 100.00p 283068
18/12/2019 100.00p 101.90p 95.90p 97.50p 55534
17/12/2019 100.00p 101.40p 93.05p 97.50p 150869
16/12/2019 102.50p 105.00p 95.00p 97.50p 154637
13/12/2019 105.00p 110.00p 100.00p 102.50p 143983
12/12/2019 112.50p 115.00p 100.00p 102.50p 153731
11/12/2019 102.50p 115.00p 102.50p 112.50p 186662
10/12/2019 100.00p 108.00p 98.25p 102.50p 160380
09/12/2019 110.00p 111.80p 98.50p 100.00p 282368
06/12/2019 120.00p 125.00p 107.51p 110.00p 248872
05/12/2019 100.00p 135.00p 100.00p 120.00p 792799
04/12/2019 100.00p 105.00p 98.10p 100.00p 179128
03/12/2019 112.50p 112.50p 97.10p 100.00p 320047
02/12/2019 107.50p 115.00p 101.50p 110.00p 339517
29/11/2019 110.00p 118.90p 107.15p 107.50p 214880
28/11/2019 125.00p 125.00p 105.00p 112.00p 392735
27/11/2019 122.50p 128.44p 108.01p 122.50p 485304
26/11/2019 132.50p 133.00p 120.00p 122.50p 474478
25/11/2019 142.50p 153.00p 130.00p 132.50p 481883
22/11/2019 152.50p 160.00p 136.61p 146.00p 873920
21/11/2019 107.50p 139.00p 101.00p 137.50p 1011851
20/11/2019 112.50p 118.90p 107.00p 107.50p 321501
19/11/2019 115.00p 120.00p 106.50p 115.00p 600557
18/11/2019 127.50p 130.00p 110.00p 120.00p 618731
15/11/2019 135.00p 143.40p 113.10p 127.50p 939144
14/11/2019 132.50p 169.00p 115.00p 132.50p 2903689
13/11/2019 77.50p 138.80p 75.50p 112.50p 4005717
12/11/2019 60.00p 84.50p 50.20p 77.50p 3649834
11/11/2019 175.00p 200.00p 45.00p 60.00p 616455
08/11/2019 205.00p 205.00p 200.00p 205.00p 51
07/11/2019 205.00p 210.00p 200.00p 205.00p 297
06/11/2019 205.00p 205.00p 200.00p 205.00p 1282
05/11/2019 210.00p 210.00p 200.00p 205.00p 1031
04/11/2019 210.00p 216.00p 200.00p 210.00p 7034
01/11/2019 265.00p 265.00p 200.40p 210.00p 9569
31/10/2019 265.00p 265.00p 240.00p 265.00p 481
30/10/2019 265.00p 265.00p 230.00p 265.00p 1353
29/10/2019 265.00p 300.00p 231.40p 265.00p 335
28/10/2019 265.00p 265.00p 230.36p 265.00p 849
25/10/2019 275.00p 275.00p 250.00p 265.00p 496
24/10/2019 275.00p 275.00p 264.00p 275.00p 695
23/10/2019 275.00p 285.00p 250.00p 275.00p 11069
22/10/2019 275.00p 284.00p 275.00p 275.00p 35
21/10/2019 275.00p 285.00p 251.00p 275.00p 930
18/10/2019 275.00p 300.00p 260.00p 275.00p 4311
17/10/2019 250.00p 300.00p 240.00p 275.00p 9284
16/10/2019 320.00p 320.00p 300.80p 320.00p 2147
15/10/2019 320.00p 320.00p 300.80p 320.00p 2085
14/10/2019 320.00p 321.00p 320.00p 320.00p 1000
11/10/2019 320.00p 324.00p 320.00p 320.00p 1077
10/10/2019 320.00p 322.00p 320.00p 320.00p 145
09/10/2019 330.00p 330.00p 310.00p 320.00p 318
08/10/2019 330.00p 330.00p 310.00p 330.00p 824
07/10/2019 330.00p 330.00p 330.00p 330.00p 0
04/10/2019 330.00p 330.00p 310.00p 330.00p 267
03/10/2019 340.00p 340.00p 311.20p 330.00p 1792
02/10/2019 330.00p 330.00p 310.80p 330.00p 658
01/10/2019 330.00p 350.00p 310.80p 330.00p 969
30/09/2019 335.00p 335.00p 320.60p 330.00p 2445
27/09/2019 335.00p 345.00p 326.00p 335.00p 4666
26/09/2019 330.00p 350.00p 323.00p 335.00p 1234
25/09/2019 330.00p 330.00p 326.50p 330.00p 911
24/09/2019 335.00p 335.00p 310.00p 330.00p 372
23/09/2019 335.00p 350.00p 320.60p 335.00p 297
20/09/2019 345.00p 345.00p 320.00p 335.00p 2865
19/09/2019 345.00p 345.00p 326.00p 335.00p 500
18/09/2019 345.00p 345.00p 322.00p 345.00p 119
17/09/2019 345.00p 345.00p 322.00p 345.00p 768
16/09/2019 345.00p 355.00p 320.00p 345.00p 2456
13/09/2019 345.00p 350.00p 330.00p 345.00p 423
12/09/2019 345.00p 352.50p 329.00p 345.00p 3859
11/09/2019 345.00p 345.00p 325.00p 345.00p 1098
10/09/2019 370.00p 370.00p 320.00p 345.00p 7088
09/09/2019 365.00p 365.00p 365.00p 365.00p 0
06/09/2019 365.00p 366.50p 350.00p 365.00p 525
05/09/2019 365.00p 369.00p 365.00p 365.00p 1096
04/09/2019 375.00p 400.00p 350.00p 365.00p 4099
03/09/2019 380.00p 380.00p 350.00p 375.00p 978
02/09/2019 385.00p 385.00p 360.00p 380.00p 1337
30/08/2019 390.00p 390.00p 370.60p 385.00p 1325
29/08/2019 390.00p 390.00p 372.80p 390.00p 676
28/08/2019 390.00p 395.00p 390.00p 390.00p 61
27/08/2019 390.00p 400.00p 371.00p 390.00p 715
23/08/2019 395.00p 400.00p 390.00p 390.00p 45
22/08/2019 390.00p 390.00p 380.00p 390.00p 100
21/08/2019 390.00p 400.00p 382.56p 390.00p 130
20/08/2019 390.00p 390.00p 382.00p 390.00p 410
19/08/2019 390.00p 400.00p 370.80p 390.00p 1322
16/08/2019 390.00p 410.00p 385.50p 390.00p 1035
15/08/2019 385.00p 400.00p 385.00p 390.00p 4304
14/08/2019 385.00p 385.00p 373.00p 385.00p 100

*Close Price adjusted for both dividends and splits