UK Markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
73.53 +0.14 (+0.19%) GOLD FUTURES
1,877.20 +0.60 (+0.03%) DOW
33,866.10 -59.91 (-0.18%) BTC-GBP
19,185.62 -30.54 (-0.16%)
ReNeuron Group plc (RENE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 50,901 |
| 03 Feb 2023 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 212,867 |
| 02 Feb 2023 | 11.25 | 11.25 | 11.00 | 11.13 | 11.13 | 211,192 |
| 01 Feb 2023 | 12.13 | 12.13 | 11.10 | 11.25 | 11.25 | 454,908 |
| 31 Jan 2023 | 11.75 | 12.50 | 11.70 | 12.13 | 12.13 | 520,281 |
| 30 Jan 2023 | 12.75 | 13.00 | 11.50 | 11.75 | 11.75 | 526,901 |
| 27 Jan 2023 | 10.63 | 13.00 | 10.75 | 12.75 | 12.75 | 4,938,872 |
| 26 Jan 2023 | 10.38 | 10.75 | 10.30 | 10.63 | 10.63 | 417,203 |
| 25 Jan 2023 | 10.25 | 10.75 | 10.25 | 10.38 | 10.38 | 731,462 |
| 24 Jan 2023 | 9.85 | 10.50 | 9.77 | 10.25 | 10.25 | 1,062,475 |
| 23 Jan 2023 | 9.35 | 10.48 | 9.26 | 9.85 | 9.85 | 1,637,191 |
| 20 Jan 2023 | 9.35 | 9.50 | 9.26 | 9.35 | 9.35 | 58,768 |
| 19 Jan 2023 | 9.75 | 9.73 | 9.20 | 9.35 | 9.35 | 592,360 |
| 18 Jan 2023 | 9.25 | 9.34 | 9.20 | 9.35 | 9.35 | 167,304 |
| 17 Jan 2023 | 9.25 | 9.22 | 9.20 | 9.25 | 9.25 | 38,233 |
| 16 Jan 2023 | 9.25 | 9.22 | 9.20 | 9.25 | 9.25 | 33,522 |
| 13 Jan 2023 | 9.30 | 9.28 | 9.05 | 9.25 | 9.25 | 125,240 |
| 12 Jan 2023 | 9.35 | 9.49 | 9.20 | 9.30 | 9.30 | 442,292 |
| 11 Jan 2023 | 8.85 | 9.80 | 8.93 | 9.35 | 9.35 | 2,080,041 |
| 10 Jan 2023 | 8.85 | 9.00 | 8.71 | 8.85 | 8.85 | 73,347 |
| 09 Jan 2023 | 8.85 | 8.99 | 8.77 | 8.85 | 8.85 | 99,810 |
| 06 Jan 2023 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | 93,520 |
| 05 Jan 2023 | 8.95 | 9.15 | 8.70 | 8.85 | 8.85 | 309,174 |
| 04 Jan 2023 | 8.85 | 9.23 | 8.80 | 8.95 | 8.95 | 628,867 |
| 03 Jan 2023 | 8.75 | 9.00 | 8.50 | 8.85 | 8.85 | 557,352 |
| 30 Dec 2022 | 9.60 | 9.70 | 8.79 | 8.75 | 8.75 | 256,233 |
| 29 Dec 2022 | 9.75 | 9.70 | 9.50 | 9.60 | 9.60 | 145,237 |
| 28 Dec 2022 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 176,789 |
| 23 Dec 2022 | 9.75 | 9.63 | 9.50 | 9.75 | 9.75 | 95,174 |
| 22 Dec 2022 | 9.75 | 10.00 | 9.80 | 9.75 | 9.75 | 98,934 |
| 21 Dec 2022 | 9.75 | 9.85 | 9.60 | 9.75 | 9.75 | 209,682 |
| 20 Dec 2022 | 10.13 | 10.25 | 9.67 | 9.75 | 9.75 | 94,524 |
| 19 Dec 2022 | 10.38 | 10.50 | 10.00 | 10.13 | 10.13 | 1,288,180 |
| 16 Dec 2022 | 10.10 | 10.50 | 10.00 | 10.38 | 10.38 | 854,912 |
| 15 Dec 2022 | 10.25 | 10.18 | 10.00 | 10.10 | 10.10 | 383,020 |
| 14 Dec 2022 | 11.13 | 11.25 | 10.16 | 10.25 | 10.25 | 899,659 |
| 13 Dec 2022 | 10.75 | 11.68 | 10.75 | 11.13 | 11.13 | 3,320,652 |
| 12 Dec 2022 | 11.13 | 11.25 | 10.60 | 10.75 | 10.75 | 4,374,847 |
| 09 Dec 2022 | 11.75 | 11.75 | 11.07 | 11.13 | 11.13 | 8,512,847 |
| 08 Dec 2022 | 12.50 | 12.32 | 11.50 | 11.75 | 11.75 | 1,531,863 |
| 07 Dec 2022 | 13.25 | 13.50 | 12.00 | 12.25 | 12.25 | 7,083,626 |
| 06 Dec 2022 | 14.50 | 14.45 | 13.00 | 14.00 | 14.00 | 2,281,984 |
| 05 Dec 2022 | 15.25 | 15.50 | 14.00 | 14.50 | 14.50 | 302,142 |
| 02 Dec 2022 | 17.00 | 19.90 | 15.00 | 15.30 | 15.30 | 3,497,875 |
| 01 Dec 2022 | 23.50 | 23.40 | 22.00 | 22.50 | 22.50 | 236,912 |
| 30 Nov 2022 | 23.50 | 23.65 | 23.00 | 23.50 | 23.50 | 82,893 |
| 29 Nov 2022 | 23.50 | 23.84 | 23.00 | 23.50 | 23.50 | 114,547 |
| 28 Nov 2022 | 24.50 | 24.10 | 23.10 | 23.50 | 23.50 | 124,910 |
| 25 Nov 2022 | 24.50 | 25.00 | 23.67 | 24.50 | 24.50 | 37,658 |
| 24 Nov 2022 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | 29,693 |
| 23 Nov 2022 | 25.00 | 24.89 | 24.00 | 24.50 | 24.50 | 124,058 |
| 22 Nov 2022 | 25.00 | 24.22 | 24.22 | 25.00 | 25.00 | 37 |
| 21 Nov 2022 | 25.00 | 25.25 | 24.20 | 25.00 | 25.00 | 10,723 |
| 18 Nov 2022 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 104,890 |
| 17 Nov 2022 | 25.00 | 24.50 | 24.00 | 25.00 | 25.00 | 25,135 |
| 16 Nov 2022 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | 6,039 |
| 15 Nov 2022 | 25.00 | 25.35 | 24.50 | 25.00 | 25.00 | 5,056 |
| 14 Nov 2022 | 25.00 | 25.39 | 24.50 | 25.00 | 25.00 | 42,974 |
| 11 Nov 2022 | 25.00 | 25.90 | 24.40 | 25.00 | 25.00 | 11,358 |
| 10 Nov 2022 | 25.00 | 25.50 | 24.33 | 25.00 | 25.00 | 12,933 |
| 09 Nov 2022 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 45,379 |
| 08 Nov 2022 | 25.50 | 25.60 | 25.10 | 25.60 | 25.60 | 6,335 |
| 07 Nov 2022 | 26.50 | 27.00 | 25.00 | 25.50 | 25.50 | 60,577 |
| 04 Nov 2022 | 26.50 | 26.10 | 26.00 | 26.50 | 26.50 | 19,259 |
| 03 Nov 2022 | 27.25 | 27.03 | 26.05 | 26.50 | 26.50 | 114,061 |
| 02 Nov 2022 | 24.00 | 27.99 | 23.25 | 27.25 | 27.25 | 398,225 |
| 01 Nov 2022 | 24.00 | 25.00 | 23.15 | 24.00 | 24.00 | 77,469 |
| 31 Oct 2022 | 24.50 | 24.67 | 24.00 | 24.00 | 24.00 | 30,930 |
| 28 Oct 2022 | 25.00 | 24.74 | 24.00 | 24.50 | 24.50 | 31,298 |
| 27 Oct 2022 | 25.50 | 26.00 | 24.10 | 25.00 | 25.00 | 64,327 |
| 26 Oct 2022 | 25.50 | 25.01 | 25.01 | 25.50 | 25.50 | 14,840 |
| 25 Oct 2022 | 25.50 | 25.39 | 25.01 | 25.50 | 25.50 | 56,769 |
| 24 Oct 2022 | 25.50 | 25.49 | 25.00 | 25.50 | 25.50 | 43,746 |
| 21 Oct 2022 | 25.50 | 25.64 | 25.00 | 25.50 | 25.50 | 10,157 |
| 20 Oct 2022 | 26.00 | 26.40 | 24.35 | 25.50 | 25.50 | 62,848 |
| 19 Oct 2022 | 26.50 | 26.01 | 25.25 | 26.00 | 26.00 | 25,426 |
| 18 Oct 2022 | 26.50 | 26.50 | 26.01 | 26.50 | 26.50 | 37,845 |
| 17 Oct 2022 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 24,353 |
| 14 Oct 2022 | 26.50 | 26.60 | 26.05 | 26.50 | 26.50 | 4,323 |
| 13 Oct 2022 | 26.50 | 26.05 | 26.01 | 26.50 | 26.50 | 8,951 |
| 12 Oct 2022 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 64,511 |
| 11 Oct 2022 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 14,611 |
| 10 Oct 2022 | 27.50 | 28.20 | 26.01 | 26.50 | 26.50 | 48,004 |
| 07 Oct 2022 | 27.50 | 30.00 | 27.00 | 27.50 | 27.50 | 173,130 |
| 06 Oct 2022 | 26.00 | 25.60 | 25.00 | 26.00 | 26.00 | 82,112 |
| 05 Oct 2022 | 26.00 | 25.70 | 25.60 | 26.00 | 26.00 | 2,315 |
| 04 Oct 2022 | 26.00 | 25.70 | 25.70 | 26.00 | 26.00 | 3,844 |
| 03 Oct 2022 | 28.00 | 29.00 | 25.10 | 26.00 | 26.00 | 112,437 |
| 30 Sept 2022 | 28.00 | 27.45 | 27.04 | 28.00 | 28.00 | 5,397 |
| 29 Sept 2022 | 28.50 | 28.80 | 27.00 | 28.00 | 28.00 | 10,193 |
| 28 Sept 2022 | 28.50 | 28.89 | 27.35 | 28.50 | 28.50 | 20,454 |
| 27 Sept 2022 | 28.50 | 29.40 | 27.35 | 28.50 | 28.50 | 9,581 |
| 26 Sept 2022 | 28.50 | 27.00 | 27.00 | 27.00 | 27.00 | 13,024 |
| 23 Sept 2022 | 28.50 | 28.89 | 27.00 | 28.50 | 28.50 | 72,448 |
| 22 Sept 2022 | 27.00 | 28.50 | 26.00 | 28.50 | 28.50 | 123,288 |
| 21 Sept 2022 | 27.00 | 28.00 | 26.35 | 27.00 | 27.00 | 3,797 |
| 20 Sept 2022 | 27.00 | 28.00 | 27.04 | 27.00 | 27.00 | 1,377 |
| 16 Sept 2022 | 27.00 | 27.10 | 26.35 | 27.00 | 27.00 | 22,879 |
| 15 Sept 2022 | 27.00 | 27.75 | 26.32 | 27.00 | 27.00 | 10,881 |
| 14 Sept 2022 | 27.00 | 27.40 | 26.32 | 27.00 | 27.00 | 5,380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
