Market data

Select a section

Tissue Regenix Group

(TRX)
Sector: Investment Banking and Brokerage Services
38.00p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 58.50p 58.50p 57.09p 58.50p 1,644
16/01/2025 58.50p 60.00p 57.00p 58.50p 36,349
15/01/2025 58.50p 60.00p 57.00p 58.50p 8,173
14/01/2025 58.50p 59.25p 57.10p 58.50p 3,253
13/01/2025 58.50p 58.50p 57.00p 58.50p 41,619
10/01/2025 58.50p 60.00p 56.65p 58.50p 12,713
09/01/2025 58.50p 58.50p 57.00p 58.50p 6,772
08/01/2025 58.50p 58.50p 55.80p 58.50p 76,268
07/01/2025 58.50p 58.50p 57.00p 58.50p 18,582
06/01/2025 58.50p 58.50p 57.00p 58.50p 9,703
03/01/2025 58.50p 58.50p 57.00p 58.50p 34,063
02/01/2025 59.00p 60.00p 56.00p 58.50p 33,922
01/01/2025 59.00p 60.00p 57.20p 60.00p 16,000
31/12/2024 59.00p 60.00p 57.20p 60.00p 16,000
30/12/2024 59.00p 60.00p 58.00p 58.00p 12,966
27/12/2024 59.00p 59.60p 56.00p 59.00p 52,433
26/12/2024 59.00p 60.00p 58.00p 59.00p 5,218
25/12/2024 59.00p 60.00p 58.00p 59.00p 5,218
24/12/2024 59.00p 60.00p 58.00p 59.00p 5,218
23/12/2024 59.50p 61.00p 57.00p 57.00p 3,425
20/12/2024 59.50p 59.50p 58.13p 59.50p 13,598
19/12/2024 59.50p 60.76p 58.03p 59.50p 26
18/12/2024 59.50p 59.50p 58.03p 59.50p 1,410
17/12/2024 59.50p 60.00p 58.03p 59.50p 34,017
16/12/2024 59.50p 59.50p 58.00p 59.50p 18,363
13/12/2024 58.00p 61.00p 57.00p 58.00p 48,121
12/12/2024 58.00p 60.20p 57.04p 58.00p 39,732
11/12/2024 58.00p 59.00p 57.00p 57.00p 30,753
10/12/2024 58.00p 58.10p 56.20p 58.00p 10,992
09/12/2024 58.00p 58.00p 56.00p 57.00p 71,249
06/12/2024 58.00p 58.30p 55.80p 58.00p 18,530
05/12/2024 58.00p 58.30p 57.10p 58.00p 25
04/12/2024 58.00p 58.00p 57.00p 58.00p 15,083
03/12/2024 58.00p 58.00p 57.10p 58.00p 174
02/12/2024 57.50p 59.00p 57.00p 58.00p 1,945
29/11/2024 57.50p 58.00p 56.35p 57.50p 7,460
28/11/2024 57.50p 58.76p 56.30p 57.50p 5,759
27/11/2024 57.00p 59.00p 56.00p 57.50p 6,830
26/11/2024 57.00p 58.68p 56.10p 57.00p 2,915
25/11/2024 57.00p 58.20p 55.20p 57.00p 7,234
22/11/2024 57.50p 59.00p 56.00p 57.50p 5,732
21/11/2024 59.00p 59.00p 56.00p 57.50p 16,743
20/11/2024 60.00p 61.00p 58.00p 59.00p 12,243
19/11/2024 61.00p 61.00p 59.00p 60.00p 28,643
18/11/2024 61.00p 61.50p 60.00p 61.00p 32,238
15/11/2024 61.50p 63.00p 60.00p 61.50p 37,167
14/11/2024 62.00p 63.00p 60.00p 61.50p 15,334
13/11/2024 62.00p 62.90p 60.80p 62.00p 11,846
12/11/2024 62.00p 63.00p 60.60p 62.00p 6,698
11/11/2024 62.00p 63.30p 60.40p 62.00p 38,312
08/11/2024 62.00p 64.00p 61.00p 61.20p 126,695
07/11/2024 61.00p 63.50p 60.00p 62.00p 29,559
06/11/2024 61.00p 62.00p 60.00p 61.00p 132,255
05/11/2024 61.00p 66.00p 61.00p 61.00p 309,584
04/11/2024 61.00p 61.67p 58.00p 60.50p 147,382
01/11/2024 59.50p 62.98p 59.50p 61.00p 40,947
31/10/2024 57.50p 60.00p 57.00p 59.50p 72,269
30/10/2024 54.50p 58.00p 54.00p 57.50p 65,262
29/10/2024 53.00p 55.00p 51.70p 54.50p 58,463
28/10/2024 54.00p 55.00p 51.00p 53.00p 121,308
25/10/2024 54.00p 55.00p 53.00p 54.00p 1,086
24/10/2024 54.00p 55.00p 53.00p 54.00p 6,775
23/10/2024 54.00p 55.00p 53.05p 54.00p 6,641
22/10/2024 54.00p 54.90p 53.00p 54.00p 37,201
21/10/2024 54.00p 55.00p 53.40p 54.00p 17,039
18/10/2024 54.00p 55.00p 53.00p 54.00p 39,763
17/10/2024 54.00p 55.00p 53.00p 54.00p 16,378
16/10/2024 54.00p 54.45p 53.00p 54.00p 59,360
15/10/2024 54.00p 54.00p 53.40p 54.00p 1,443
14/10/2024 54.00p 54.40p 53.40p 54.00p 5,644
11/10/2024 54.00p 55.00p 53.00p 54.00p 15,658

Market data

Select a section