Tissue Regenix Group

(TRX)
Sector: Investment Banking and Brokerage Services
61.20p
-0.80p -1.29
Last updated: 17:06:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 54.00p 54.42p 53.00p 54.00p 1,207,485
09/10/2024 54.00p 54.00p 53.00p 54.00p 30,045
08/10/2024 54.00p 55.00p 53.00p 54.00p 10,201
07/10/2024 54.00p 55.00p 53.00p 54.00p 1,126
04/10/2024 54.00p 55.00p 53.00p 54.00p 5,022,605
03/10/2024 54.00p 55.00p 53.00p 54.00p 12,297
02/10/2024 54.00p 54.45p 53.00p 54.00p 17,096
01/10/2024 54.00p 55.00p 53.00p 54.00p 9,148
30/09/2024 54.00p 54.90p 53.00p 54.00p 15,312
27/09/2024 54.50p 56.65p 53.00p 54.00p 71,970
26/09/2024 56.50p 57.00p 53.00p 55.00p 66,312
25/09/2024 59.00p 60.00p 56.00p 56.50p 83,605
24/09/2024 60.00p 62.00p 58.00p 59.00p 37,322
23/09/2024 60.00p 60.90p 58.20p 60.00p 24,849
20/09/2024 61.00p 62.00p 58.50p 60.00p 34,168
19/09/2024 61.00p 61.00p 60.00p 61.00p 1,921
18/09/2024 61.00p 61.05p 60.00p 61.00p 35,963
17/09/2024 61.00p 61.10p 60.10p 61.00p 12,269
16/09/2024 61.00p 61.91p 60.00p 61.00p 22,377
13/09/2024 61.00p 62.00p 60.00p 61.00p 14,908
12/09/2024 59.50p 61.70p 58.15p 59.50p 66,608
11/09/2024 62.00p 62.55p 58.95p 62.00p 184,071
10/09/2024 65.00p 67.00p 62.00p 62.00p 115,563
09/09/2024 64.00p 66.00p 62.00p 64.00p 16,698
06/09/2024 64.00p 66.00p 62.00p 64.00p 5,256
05/09/2024 63.00p 64.00p 62.62p 64.00p 5,213
04/09/2024 63.00p 64.80p 62.00p 63.00p 42,745
03/09/2024 63.00p 64.00p 62.00p 63.00p 6,077
02/09/2024 63.00p 64.00p 62.20p 63.00p 22,858
30/08/2024 63.00p 63.00p 62.00p 63.00p 12,979
29/08/2024 62.50p 64.00p 62.50p 63.00p 13,343
28/08/2024 64.50p 65.00p 62.00p 62.50p 8,960
27/08/2024 64.50p 64.50p 63.15p 64.50p 2,944
26/08/2024 63.00p 63.50p 62.00p 62.00p 22,923
23/08/2024 63.00p 63.50p 62.00p 62.00p 22,923
22/08/2024 63.00p 63.50p 62.00p 62.00p 22,923
21/08/2024 63.00p 63.20p 62.00p 63.00p 16,553
20/08/2024 63.00p 63.20p 62.00p 63.00p 8,261
19/08/2024 63.00p 63.33p 62.00p 63.00p 11,847
16/08/2024 63.00p 64.00p 60.80p 63.00p 6,222
15/08/2024 63.00p 63.70p 62.00p 63.00p 25,374
14/08/2024 63.00p 63.70p 62.00p 63.00p 7,793
13/08/2024 63.00p 63.95p 62.00p 63.00p 13,410
12/08/2024 63.00p 64.00p 62.00p 63.00p 10,725
09/08/2024 63.00p 64.00p 62.10p 63.00p 1,392
08/08/2024 63.00p 63.95p 62.10p 63.00p 22,639
07/08/2024 63.00p 63.48p 62.10p 63.00p 3,982
06/08/2024 63.00p 64.00p 62.00p 63.00p 86,165
05/08/2024 63.00p 63.00p 62.00p 63.00p 26,539
02/08/2024 65.50p 67.00p 60.75p 63.00p 47,383
01/08/2024 66.00p 67.00p 64.02p 65.50p 35,487
31/07/2024 66.00p 67.00p 65.00p 66.00p 23,921
30/07/2024 67.00p 67.00p 65.00p 66.00p 13,341
29/07/2024 68.50p 69.00p 65.00p 67.00p 18,477
26/07/2024 68.50p 68.50p 67.00p 68.50p 12,983
25/07/2024 69.00p 70.00p 67.00p 68.50p 6,954
24/07/2024 69.00p 69.00p 68.00p 69.00p 13,633
23/07/2024 69.00p 69.00p 68.70p 69.00p 10,000
22/07/2024 69.00p 69.00p 68.00p 69.00p 7,944
19/07/2024 69.50p 71.00p 68.00p 69.00p 515,274
18/07/2024 68.50p 69.60p 67.00p 69.00p 12,640
17/07/2024 68.00p 70.00p 67.15p 68.50p 33,152
16/07/2024 74.00p 75.00p 67.00p 68.00p 172,231
15/07/2024 71.50p 75.00p 71.00p 74.00p 98,571
12/07/2024 70.00p 73.00p 68.00p 71.50p 31,590
11/07/2024 70.00p 70.13p 69.00p 70.00p 15,157
10/07/2024 70.00p 72.00p 68.00p 70.00p 73,880
09/07/2024 66.00p 71.00p 66.00p 70.00p 87,399
08/07/2024 66.00p 68.00p 65.00p 66.00p 23,927
05/07/2024 66.00p 67.00p 65.00p 66.00p 61,116
04/07/2024 66.00p 67.50p 65.25p 66.00p 8,452
03/07/2024 65.00p 67.00p 62.60p 66.00p 792,628
02/07/2024 65.00p 65.90p 62.80p 65.00p 25,027
01/07/2024 65.50p 66.00p 64.00p 65.00p 17,350
28/06/2024 65.50p 67.00p 64.15p 65.50p 37,873
27/06/2024 65.50p 67.00p 64.45p 65.50p 60,257
26/06/2024 65.00p 67.00p 63.00p 65.50p 31,727
25/06/2024 65.00p 67.00p 63.00p 65.00p 2,390
24/06/2024 65.00p 67.00p 63.00p 65.00p 13,284
21/06/2024 65.00p 67.00p 63.20p 65.00p 5,062
20/06/2024 64.50p 67.00p 62.60p 65.00p 17,100
19/06/2024 63.50p 65.00p 61.60p 64.50p 18,143
18/06/2024 63.50p 63.50p 62.15p 63.50p 11,225
17/06/2024 65.00p 67.00p 63.00p 63.50p 22,252
14/06/2024 65.50p 67.00p 63.00p 65.00p 6,769
13/06/2024 66.00p 67.00p 64.00p 65.50p 13,256
12/06/2024 66.50p 68.00p 63.80p 66.00p 37,406
11/06/2024 68.50p 68.50p 65.00p 66.50p 43,327
10/06/2024 68.50p 70.00p 67.00p 68.50p 8,681
07/06/2024 68.50p 70.00p 67.00p 68.50p 18,504
06/06/2024 68.50p 68.50p 67.21p 68.50p 5,427
05/06/2024 69.00p 70.00p 67.00p 68.50p 47,894
04/06/2024 69.00p 70.00p 68.00p 69.00p 4,189
03/06/2024 69.00p 69.82p 68.00p 69.00p 30,429
31/05/2024 66.50p 70.00p 66.00p 69.00p 45,553
30/05/2024 65.50p 68.00p 64.30p 66.50p 54,442
29/05/2024 65.50p 67.00p 61.80p 65.50p 24,664
28/05/2024 62.00p 67.00p 61.00p 65.50p 67,084
27/05/2024 62.00p 63.00p 61.00p 62.00p 34,470
24/05/2024 62.00p 63.00p 61.00p 62.00p 34,470
23/05/2024 62.00p 62.68p 61.12p 62.00p 31,577
22/05/2024 62.00p 63.00p 61.00p 62.00p 17,567
21/05/2024 61.50p 63.00p 61.00p 62.00p 13,505
20/05/2024 61.50p 62.00p 61.00p 61.50p 6,837
17/05/2024 61.50p 62.00p 61.00p 61.50p 17,805
16/05/2024 61.50p 62.00p 61.00p 61.50p 69,771
15/05/2024 61.50p 62.00p 61.02p 62.00p 19,787
14/05/2024 61.50p 62.00p 61.00p 62.00p 7,626
13/05/2024 61.50p 61.50p 61.15p 61.50p 11,380
10/05/2024 61.50p 61.50p 61.10p 61.50p 58,537