Market data

Select a section

Tissue Regenix Group

(TRX)
Sector: Investment Banking and Brokerage Services
29.57p
4.57p 18.29
Last updated: 11:26:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 26.00p 27.00p 25.00p 25.00p 42,147
16/07/2025 26.00p 26.00p 25.80p 26.00p 0
15/07/2025 26.50p 27.00p 25.00p 26.00p 46,487
14/07/2025 26.50p 26.50p 26.05p 26.50p 2,738
11/07/2025 26.50p 27.60p 25.20p 27.60p 113,159
10/07/2025 26.50p 26.95p 26.50p 26.50p 2
09/07/2025 26.50p 26.84p 26.00p 26.50p 119,250
08/07/2025 26.50p 26.50p 26.06p 26.50p 68,354
07/07/2025 28.50p 29.00p 25.00p 26.50p 204,268
04/07/2025 28.50p 29.00p 28.00p 28.50p 8,652
03/07/2025 28.50p 29.00p 28.00p 28.50p 8,584
02/07/2025 29.50p 30.00p 28.00p 28.50p 103,104
01/07/2025 29.50p 29.59p 29.50p 29.50p 14,802
30/06/2025 29.50p 29.92p 29.00p 29.50p 35,969
27/06/2025 29.50p 30.00p 29.00p 29.50p 1,235,135
26/06/2025 31.00p 32.00p 29.00p 29.50p 56,004
25/06/2025 31.00p 31.70p 30.20p 31.00p 64,176
24/06/2025 30.50p 31.00p 30.00p 30.50p 57,031
23/06/2025 30.50p 31.00p 30.05p 30.50p 28,285
20/06/2025 33.50p 35.00p 30.00p 30.50p 134,893
19/06/2025 33.50p 34.10p 32.00p 33.50p 10,259
18/06/2025 33.50p 35.00p 32.03p 33.50p 3,556
17/06/2025 33.50p 34.22p 32.00p 33.50p 62,076
16/06/2025 33.50p 34.22p 32.15p 33.50p 1,754
13/06/2025 34.00p 35.00p 31.00p 33.50p 24,284
12/06/2025 34.00p 35.00p 33.00p 34.00p 35,749
11/06/2025 32.00p 35.46p 31.00p 34.00p 93,889
10/06/2025 31.50p 34.00p 30.00p 32.00p 75,763
09/06/2025 31.50p 35.00p 30.00p 31.50p 143,464
06/06/2025 31.50p 31.85p 30.00p 31.00p 22,725
05/06/2025 32.00p 32.00p 31.00p 31.50p 45,220
04/06/2025 32.00p 33.00p 31.00p 32.00p 36,271
03/06/2025 32.00p 33.00p 31.25p 32.00p 27,978
02/06/2025 32.00p 32.78p 31.00p 32.00p 31,133
30/05/2025 32.00p 32.90p 32.00p 32.00p 2,608
29/05/2025 32.00p 33.00p 31.00p 32.00p 16,658
28/05/2025 32.00p 33.00p 31.00p 32.00p 30,613
27/05/2025 32.00p 32.18p 31.02p 32.00p 24,534
26/05/2025 32.00p 32.18p 31.02p 32.00p 11,000
23/05/2025 32.00p 32.18p 31.02p 32.00p 11,000
22/05/2025 32.00p 33.00p 31.00p 32.00p 6,972
21/05/2025 32.50p 33.00p 31.00p 32.00p 38,465
20/05/2025 32.50p 33.00p 32.00p 32.50p 59,651
19/05/2025 32.50p 33.00p 32.01p 32.50p 15,100
16/05/2025 32.50p 33.00p 32.00p 32.50p 31,691
15/05/2025 32.50p 32.50p 32.01p 32.50p 1,706
14/05/2025 32.50p 33.00p 32.00p 32.50p 1,858
13/05/2025 32.50p 32.50p 32.01p 32.50p 2,297
12/05/2025 32.50p 32.95p 32.50p 32.50p 15,524
09/05/2025 32.00p 32.85p 32.00p 32.50p 5,410
08/05/2025 32.50p 33.00p 32.02p 32.50p 15,790
07/05/2025 32.50p 33.00p 32.12p 32.50p 2,627
06/05/2025 32.50p 33.00p 32.00p 32.50p 17,736
05/05/2025 32.00p 33.00p 30.00p 32.80p 139,611
02/05/2025 32.00p 33.00p 30.00p 32.80p 139,611
01/05/2025 34.00p 35.00p 31.00p 31.00p 12,252
30/04/2025 34.00p 35.00p 32.00p 33.20p 8,330
29/04/2025 35.00p 36.00p 33.00p 34.00p 65,210
28/04/2025 35.00p 36.00p 34.00p 35.00p 17,346
25/04/2025 35.50p 36.00p 34.00p 35.00p 48,583
24/04/2025 35.50p 35.50p 34.80p 34.80p 804
23/04/2025 35.50p 37.00p 34.00p 35.50p 1,746
22/04/2025 36.50p 37.00p 36.00p 36.40p 3,600
21/04/2025 36.50p 36.50p 35.00p 36.50p 27,936
18/04/2025 36.50p 36.50p 35.00p 36.50p 27,936
17/04/2025 36.50p 36.50p 35.00p 36.50p 27,936
16/04/2025 36.50p 36.50p 36.00p 36.50p 9,270
15/04/2025 36.50p 36.50p 36.00p 36.50p 14,614
14/04/2025 37.50p 39.00p 36.00p 36.50p 22,906
11/04/2025 38.00p 39.00p 36.00p 37.50p 14,808
10/04/2025 38.00p 38.50p 37.23p 38.00p 10,591
09/04/2025 38.00p 38.60p 37.04p 38.00p 137,636
08/04/2025 35.00p 39.00p 34.00p 38.00p 155,703
07/04/2025 36.00p 37.00p 33.00p 34.50p 23,287
04/04/2025 36.50p 37.00p 35.00p 36.00p 32,657
03/04/2025 37.00p 37.00p 36.00p 36.50p 1,686
02/04/2025 37.00p 37.90p 36.04p 37.00p 2,389
01/04/2025 37.00p 37.90p 36.04p 37.00p 3,626
31/03/2025 36.75p 38.00p 36.50p 38.00p 46,353
28/03/2025 36.00p 37.00p 35.60p 36.75p 17,658
27/03/2025 36.00p 37.50p 36.00p 36.00p 21,034
26/03/2025 36.00p 37.00p 35.00p 36.00p 11,850
25/03/2025 36.00p 37.00p 35.00p 36.00p 23,237
24/03/2025 36.50p 36.80p 36.00p 36.50p 8,644
21/03/2025 37.00p 37.00p 35.00p 36.50p 56,221
20/03/2025 38.00p 38.00p 36.00p 37.00p 127,377
19/03/2025 40.50p 41.80p 37.00p 38.00p 25,773
18/03/2025 40.50p 41.00p 40.00p 40.50p 71,005
17/03/2025 40.50p 43.40p 37.00p 40.50p 31,791
14/03/2025 40.50p 41.00p 40.00p 40.50p 5,342
13/03/2025 40.50p 40.50p 40.00p 40.50p 567
12/03/2025 42.50p 43.00p 39.00p 40.50p 46,834
11/03/2025 42.50p 42.95p 42.05p 42.50p 4,479
10/03/2025 42.50p 42.95p 42.05p 42.50p 77
07/03/2025 44.00p 45.00p 41.20p 42.50p 56,448
06/03/2025 45.00p 45.00p 43.00p 44.50p 36,478
05/03/2025 45.00p 46.00p 43.10p 45.00p 65,182
04/03/2025 45.00p 45.70p 44.30p 45.00p 22,886
03/03/2025 45.00p 46.00p 44.00p 45.00p 55,542
28/02/2025 45.00p 46.00p 43.90p 45.00p 10,337
27/02/2025 45.00p 45.90p 44.20p 45.00p 16,747
26/02/2025 45.00p 45.94p 44.50p 45.00p 27,253
25/02/2025 45.00p 46.00p 44.12p 45.00p 25,322
24/02/2025 45.00p 45.90p 44.10p 45.00p 6,619
21/02/2025 44.50p 46.00p 44.00p 45.00p 70,780
20/02/2025 47.00p 48.00p 44.00p 44.50p 111,395
19/02/2025 52.10p 52.20p 46.00p 47.00p 157,879
18/02/2025 52.50p 53.00p 52.00p 52.10p 20,499
17/02/2025 53.50p 54.00p 50.50p 52.50p 31,604
14/02/2025 57.50p 58.00p 53.00p 53.50p 97,293
13/02/2025 58.50p 59.00p 56.00p 57.50p 64,099
12/02/2025 60.00p 60.00p 57.28p 58.50p 27,420
11/02/2025 59.00p 59.00p 58.00p 59.00p 6,040
10/02/2025 59.00p 59.00p 58.00p 59.00p 24,603
07/02/2025 59.00p 59.00p 58.00p 59.00p 14,998
06/02/2025 59.00p 59.00p 58.00p 59.00p 11,553
05/02/2025 59.00p 59.00p 58.00p 59.00p 20,842
04/02/2025 59.00p 59.00p 58.00p 58.00p 45,995
03/02/2025 59.00p 60.00p 58.00p 58.00p 59,103
31/01/2025 59.00p 59.00p 58.00p 59.00p 62,370
30/01/2025 61.00p 61.60p 56.00p 58.00p 270,521
29/01/2025 59.00p 59.00p 58.02p 59.00p 3,995
28/01/2025 59.00p 59.70p 58.00p 59.00p 10,342
27/01/2025 59.00p 60.00p 57.60p 59.00p 20,301
24/01/2025 59.00p 59.00p 58.02p 59.00p 25,932
23/01/2025 59.00p 59.00p 58.00p 59.00p 89,964
22/01/2025 58.50p 60.00p 57.00p 59.00p 28,072
21/01/2025 59.00p 59.25p 57.00p 58.50p 11,296
20/01/2025 58.50p 59.55p 57.00p 58.50p 110,747

Market data

Select a section