Shares Magazine
8.00p+0.00 (+0.00%)30 May 2025, 16:08
Renalytix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 8.00p | 7.64p | 7.50p | 8.00p | 14,763 |
| Apr 17, 2025 | 8.00p | 8.50p | 7.64p | 8.00p | 52,451 |
| Apr 16, 2025 | 8.00p | 8.20p | 7.50p | 8.00p | 35,987 |
| Apr 15, 2025 | 8.00p | 7.64p | 7.50p | 8.00p | 54,044 |
| Apr 14, 2025 | 8.00p | 8.45p | 7.50p | 8.00p | 28,096 |
| Apr 11, 2025 | 8.00p | 8.22p | 7.50p | 8.00p | 26,504 |
| Apr 10, 2025 | 8.00p | 8.50p | 7.64p | 8.00p | 41,487 |
| Apr 9, 2025 | 8.25p | 8.40p | 7.25p | 7.50p | 463,308 |
| Apr 8, 2025 | 8.25p | 8.50p | 8.00p | 8.25p | 22,717 |
| Apr 7, 2025 | 8.50p | 9.00p | 8.00p | 8.25p | 59,481 |
| Apr 4, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 104,949 |
| Apr 3, 2025 | 9.00p | 9.00p | 8.11p | 8.50p | 72,628 |
| Apr 2, 2025 | 9.00p | 9.30p | 8.50p | 9.00p | 887,404 |
| Apr 1, 2025 | 9.00p | 9.30p | 8.50p | 9.00p | 24,153 |
| Mar 31, 2025 | 9.00p | 9.18p | 8.50p | 9.00p | 5,076 |
| Mar 28, 2025 | 9.00p | 9.22p | 8.50p | 9.00p | 254,881 |
| Mar 27, 2025 | 9.00p | 9.22p | 8.50p | 9.00p | 121,373 |
| Mar 26, 2025 | 9.00p | 9.22p | 8.50p | 9.00p | 323,879 |
| Mar 25, 2025 | 9.00p | 9.29p | 8.89p | 9.00p | 55,615 |
| Mar 24, 2025 | 9.00p | 9.00p | 8.85p | 9.00p | 1,038,203 |
| Mar 21, 2025 | 9.00p | 9.10p | 8.85p | 9.00p | 61,861 |
| Mar 20, 2025 | 9.00p | 9.29p | 8.54p | 9.00p | 541,554 |
| Mar 19, 2025 | 9.00p | 9.15p | 8.50p | 9.00p | 17,887 |
| Mar 18, 2025 | 9.00p | 9.30p | 8.80p | 9.00p | 72,417 |
| Mar 17, 2025 | 9.00p | 9.30p | 8.50p | 9.00p | 40,309 |
| Mar 14, 2025 | 8.75p | 9.30p | 8.50p | 9.00p | 96,770 |
| Mar 13, 2025 | 9.00p | 9.00p | 8.62p | 8.75p | 322,954 |
| Mar 12, 2025 | 9.00p | 9.49p | 8.50p | 9.00p | 98,552 |
| Mar 11, 2025 | 9.50p | 9.50p | 8.51p | 9.00p | 1,061,439 |
| Mar 10, 2025 | 9.50p | 9.90p | 9.20p | 9.50p | 81,999 |
| Mar 7, 2025 | 9.50p | 9.88p | 9.00p | 9.50p | 21,173 |
| Mar 6, 2025 | 10.00p | 10.00p | 9.00p | 9.50p | 15,503 |
| Mar 5, 2025 | 10.25p | 10.00p | 9.50p | 10.00p | 59,314 |
| Mar 4, 2025 | 10.25p | 10.37p | 9.90p | 10.25p | 243,212 |
| Mar 3, 2025 | 10.50p | 11.00p | 10.00p | 10.25p | 17,395 |
| Feb 28, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 109,450 |
| Feb 27, 2025 | 10.50p | 10.57p | 10.02p | 10.50p | 867 |
| Feb 26, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 892 |
| Feb 25, 2025 | 11.00p | 11.30p | 10.00p | 10.50p | 259,257 |
| Feb 24, 2025 | 11.50p | 11.01p | 11.00p | 11.00p | 5,806 |
| Feb 21, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 30,311 |
| Feb 20, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 18,435 |
| Feb 19, 2025 | 11.50p | 11.40p | 11.00p | 11.50p | 102,155 |
| Feb 18, 2025 | 11.50p | 12.00p | 11.05p | 11.50p | 4,307 |
| Feb 17, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 17,357 |
| Feb 14, 2025 | 11.50p | 11.05p | 11.00p | 11.50p | 12,417 |
| Feb 13, 2025 | 11.50p | 11.63p | 11.00p | 11.50p | 29,042 |
| Feb 12, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 89,915 |
| Feb 11, 2025 | 10.50p | 11.75p | 10.00p | 11.50p | 475,243 |
| Feb 10, 2025 | 10.50p | 10.99p | 10.64p | 10.50p | 48,220 |
Most Read
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.