UK Markets closed

ReNeuron Group plc (RENE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
26.00-2.00 (-7.14%)
At close: 04:09PM BST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202227.4529.0025.1026.0026.00112,437
30 Sept 202228.0027.4527.0428.0028.005,397
29 Sept 202228.5028.8027.0028.0028.0010,193
28 Sept 202228.5028.8927.3528.5028.5020,454
27 Sept 202228.5029.4027.3528.5028.509,581
26 Sept 202228.5027.0027.0027.0027.0013,024
23 Sept 202228.5028.8927.0028.5028.5072,448
22 Sept 202227.0028.5026.0028.5028.50123,288
21 Sept 202227.0028.0026.3527.0027.003,797
20 Sept 202227.0028.0027.0427.0027.001,377
16 Sept 202227.0027.1026.3527.0027.0022,879
15 Sept 202227.0027.7526.3227.0027.0010,881
14 Sept 202227.0027.4026.3227.0027.005,380
13 Sept 202227.0027.4826.2527.0027.0064,673
12 Sept 202226.9328.0026.3227.0027.0050,514
09 Sept 202228.5028.3527.4028.5028.5015,880
08 Sept 202229.0028.4427.2028.5028.5025,996
07 Sept 202229.5029.9828.2529.0029.00108,665
06 Sept 202228.0030.0027.4230.0030.00141,043
05 Sept 202228.0029.0027.4028.0028.0044,199
02 Sept 202225.5029.0025.8528.0028.00203,461
01 Sept 202227.0026.7025.2525.5025.5044,227
31 Aug 202227.0026.9026.2027.0027.0048,905
30 Aug 202227.0027.3326.3127.0027.002,343
26 Aug 202227.0027.8026.4827.0027.0033,153
25 Aug 202225.5027.8026.0027.0027.00206,357
24 Aug 202226.0026.0025.3125.5025.5038,181
23 Aug 202226.5026.4925.2526.0026.0018,063
22 Aug 202227.0027.4926.0026.5026.5045,100
19 Aug 202227.0027.7426.5527.0027.0055,956
18 Aug 202226.5028.0026.6227.0027.0035,333
17 Aug 202226.5026.5926.5026.5026.5040,158
16 Aug 202226.5028.0026.5026.5026.509,021
15 Aug 202226.0028.0025.3026.5026.5075,963
12 Aug 202226.0027.0025.2026.0026.0083,909
11 Aug 202226.5026.5725.0026.0026.0087,802
10 Aug 202226.5026.6026.0026.5026.5022,544
09 Aug 202226.5027.0026.0026.5026.50122,643
08 Aug 202226.5026.8225.8026.5026.509,395
05 Aug 202226.5026.8426.2526.5026.5061,021
04 Aug 202226.5026.8226.0026.5026.5091,112
03 Aug 202226.7527.4026.3026.5026.50106,110
02 Aug 202227.7528.4426.3826.7526.75105,740
01 Aug 202227.5028.5026.0027.7527.75254,258
29 Jul 202228.2528.5027.0027.7527.75216,142
28 Jul 202228.5028.4028.0028.2528.2558,396
27 Jul 202229.5029.7528.0028.5028.5084,520
26 Jul 202230.5030.0029.0029.5029.5043,339
25 Jul 202230.5030.3130.3130.5030.5025,269
22 Jul 202231.0030.6230.0030.5030.5070,855
21 Jul 202231.0030.6230.6231.0031.009,805
20 Jul 202231.0031.7530.0031.0031.00138,026
19 Jul 202231.5031.0030.0030.5030.50302,172
18 Jul 202231.5031.0030.1031.5031.5023,251
15 Jul 202231.5033.0030.0531.5031.50144,314
14 Jul 202231.5033.0030.3531.5031.5056,931
13 Jul 202230.0031.9530.0631.5031.50233,640
12 Jul 202228.0030.7528.1030.0030.00181,595
11 Jul 202228.0028.2527.1628.0028.009,972
08 Jul 202228.0027.3527.1028.0028.0034,414
07 Jul 202230.5030.0227.3528.0028.00169,568
06 Jul 202230.5030.6930.6730.5030.506,535
05 Jul 202229.0032.8029.7030.5030.50307,920
04 Jul 202228.5029.0027.4529.0029.00128,431
01 Jul 202229.0029.0027.1528.0028.00236,042
30 Jun 202227.7527.8027.5027.7527.7562,194
29 Jun 202227.7527.9227.5827.7527.7521,451
28 Jun 202227.5028.0027.2227.7527.7592,101
27 Jun 202228.5028.8027.2127.5027.5070,159
24 Jun 202228.5029.1028.1128.5028.50119,213
23 Jun 202228.5028.8828.3028.5028.5026,603
22 Jun 202229.5030.0028.5028.5028.5093,369
21 Jun 202229.5029.9029.6029.5029.50182,895
20 Jun 202229.5029.9829.2529.5029.50837,519
17 Jun 202232.0031.7029.2029.2029.20610,591
16 Jun 202232.5032.0031.0032.0032.0014,004
15 Jun 202232.5032.1032.0232.5032.505,339
14 Jun 202232.5032.1132.0232.5032.502,216
13 Jun 202233.5033.2532.0032.5032.5074,376
10 Jun 202234.0033.9033.3634.0034.0034,160
09 Jun 202234.0033.7833.7834.0034.00738
08 Jun 202234.0033.5533.5034.0034.0010,509
07 Jun 202233.5033.8033.3534.0034.0017,341
06 Jun 202233.5033.8033.0033.5033.5021,911
01 Jun 202233.5033.8833.4133.5033.5021,206
31 May 202233.5034.2533.1033.5033.50136,769
30 May 202235.5036.1033.1033.5033.50306,712
27 May 202236.0035.9834.1035.5035.5052,213
26 May 202236.0035.9835.9836.0036.001,750
25 May 202236.0035.9835.0436.0036.0024,083
24 May 202236.0036.0035.2636.0036.002,312
23 May 202236.0036.7835.5136.0036.0089,293
20 May 202235.5037.0035.1236.0036.00168,609
19 May 202236.5035.8035.1135.5035.5050,190
18 May 202236.5039.0035.7636.5036.50650,907
17 May 202236.5037.5537.4536.5036.5024,514
16 May 202236.5037.0035.3536.5036.5098,876
13 May 202236.5037.4535.0636.5036.5047,997
12 May 202239.0038.0035.0036.5036.50104,954
11 May 202239.0039.0039.0039.0039.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...