14.50p+0.00 (+0.00%)16 Aug 2024, 15:58
Renalytix PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 18, 2024 | 13.00p | 14.00p | 12.60p | 13.00p | 91,620 |
Jul 17, 2024 | 12.50p | 13.60p | 12.00p | 13.00p | 222,846 |
Jul 16, 2024 | 12.50p | 13.00p | 12.00p | 12.50p | 114,790 |
Jul 15, 2024 | 13.50p | 14.00p | 12.00p | 12.50p | 355,654 |
Jul 12, 2024 | 14.00p | 15.00p | 13.03p | 13.50p | 1,934,406 |
Jul 11, 2024 | 11.50p | 18.50p | 11.50p | 13.90p | 7,600,774 |
Jul 10, 2024 | 11.00p | 12.00p | 10.80p | 11.00p | 268,003 |
Jul 9, 2024 | 11.00p | 11.90p | 10.60p | 11.00p | 162,715 |
Jul 8, 2024 | 11.00p | 12.00p | 10.20p | 11.00p | 640,484 |
Jul 5, 2024 | 11.00p | 11.10p | 10.00p | 11.00p | 16,959 |
Jul 4, 2024 | 11.00p | 11.10p | 10.67p | 11.00p | 124,080 |
Jul 3, 2024 | 11.00p | 11.25p | 10.00p | 11.00p | 79,300 |
Jul 2, 2024 | 11.00p | 12.00p | 10.60p | 11.00p | 115,257 |
Jul 1, 2024 | 11.00p | 12.00p | 10.20p | 11.00p | 295,864 |
Jun 28, 2024 | 11.00p | 11.70p | 10.00p | 11.00p | 980,602 |
Jun 27, 2024 | 12.50p | 12.35p | 10.00p | 11.50p | 1,354,137 |
Jun 26, 2024 | 14.50p | 14.10p | 12.20p | 12.75p | 906,499 |
Jun 25, 2024 | 15.75p | 15.20p | 13.00p | 14.50p | 1,083,889 |
Jun 24, 2024 | 17.50p | 17.10p | 16.10p | 16.25p | 207,080 |
Jun 21, 2024 | 17.50p | 17.15p | 17.05p | 17.50p | 69,226 |
Jun 20, 2024 | 17.50p | 17.38p | 17.10p | 17.50p | 42,937 |
Jun 19, 2024 | 17.50p | 17.40p | 17.11p | 17.50p | 33,455 |
Jun 18, 2024 | 17.50p | 17.60p | 17.00p | 17.25p | 178,288 |
Jun 17, 2024 | 19.25p | 19.96p | 17.00p | 17.50p | 340,419 |
Jun 14, 2024 | 17.00p | 20.00p | 17.05p | 19.25p | 3,580,337 |
Jun 13, 2024 | 16.25p | 16.49p | 16.00p | 16.25p | 328,498 |
Jun 12, 2024 | 16.25p | 16.50p | 16.11p | 16.25p | 315,960 |
Jun 11, 2024 | 16.50p | 16.50p | 16.11p | 16.25p | 74,224 |
Jun 10, 2024 | 16.50p | 17.00p | 16.30p | 16.50p | 14,443 |
Jun 7, 2024 | 16.50p | 17.00p | 16.30p | 16.50p | 113,923 |
Jun 6, 2024 | 16.50p | 16.85p | 16.50p | 16.50p | 758,866 |
Jun 5, 2024 | 16.75p | 17.10p | 16.30p | 16.50p | 34,554 |
Jun 4, 2024 | 17.00p | 17.35p | 16.50p | 16.75p | 158,760 |
Jun 3, 2024 | 16.50p | 18.00p | 16.00p | 16.00p | 393,304 |
May 31, 2024 | 14.50p | 16.65p | 14.10p | 16.50p | 763,090 |
May 30, 2024 | 17.50p | 17.20p | 16.50p | 17.50p | 125,532 |
May 29, 2024 | 19.00p | 20.00p | 17.00p | 18.00p | 135,336 |
May 28, 2024 | 18.50p | 19.00p | 17.20p | 19.00p | 110,579 |
May 24, 2024 | 19.50p | 19.15p | 18.00p | 18.50p | 119,538 |
May 23, 2024 | 19.50p | 19.32p | 19.00p | 19.50p | 40,137 |
May 22, 2024 | 20.00p | 20.00p | 18.00p | 19.50p | 229,524 |
May 21, 2024 | 22.50p | 22.00p | 20.00p | 21.50p | 111,300 |
May 20, 2024 | 22.50p | 22.00p | 22.00p | 22.50p | 16,960 |
May 17, 2024 | 23.50p | 23.10p | 23.00p | 23.00p | 117,947 |
May 16, 2024 | 23.50p | 23.70p | 23.00p | 23.50p | 147,685 |
May 15, 2024 | 24.00p | 24.77p | 23.11p | 23.50p | 659,884 |
May 14, 2024 | 25.25p | 26.00p | 24.00p | 24.50p | 185,784 |
May 13, 2024 | 25.50p | 26.00p | 24.50p | 25.25p | 37,054 |
May 10, 2024 | 25.50p | 25.40p | 24.00p | 25.50p | 83,781 |
May 9, 2024 | 26.50p | 27.00p | 25.00p | 25.50p | 574,560 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 646.00 | 3.53 |
Hochschild Mining PLC | 179.00 | 3.35 |
Entain PLC | 638.20 | 2.74 |
Harbourvest Global Private Equity Limited | 2,570.00 | 2.39 |
Burberry Group PLC | 686.60 | 2.26 |
Coats Group PLC | 101.80 | 2.21 |
Fallers
Company | Price | % Chg |
---|---|---|
Icg Enterprise Trust PLC | 1,270.00 | -4.80 |
Ferrexpo PLC | 45.55 | -3.80 |
Ssp Group PLC | 168.40 | -2.94 |
Rightmove PLC | 532.00 | -2.78 |
Mitchells & Butlers PLC | 303.00 | -2.73 |
Berkeley Group Holdings (The) PLC | 5,175.00 | -2.63 |
Risers/fallers data from previous trading day.