Market data

Select a section

Tissue Regenix Group

(TRX)
Sector: Investment Banking and Brokerage Services
45.00p
0.50p 1.12
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section