Shares Magazine
32.80p+1.80 (+5.81%)02 May 2025, 17:15
Tissue Regenix Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.00p | 33.00p | 30.00p | 32.80p | 139,611 |
| May 1, 2025 | 34.00p | 35.00p | 31.00p | 31.00p | 12,251 |
| Apr 30, 2025 | 34.00p | 35.00p | 32.00p | 33.20p | 8,329 |
| Apr 29, 2025 | 35.00p | 36.00p | 33.00p | 34.00p | 65,209 |
| Apr 28, 2025 | 35.00p | 36.00p | 34.00p | 35.00p | 17,345 |
| Apr 25, 2025 | 35.50p | 36.00p | 34.00p | 35.00p | 48,582 |
| Apr 24, 2025 | 35.50p | 34.80p | 34.80p | 34.80p | 804 |
| Apr 23, 2025 | 35.50p | 37.00p | 34.00p | 35.50p | 1,745 |
| Apr 22, 2025 | 36.50p | 37.00p | 36.00p | 36.40p | 3,600 |
| Apr 17, 2025 | 36.50p | 36.40p | 35.00p | 36.50p | 27,936 |
| Apr 16, 2025 | 36.50p | 36.00p | 36.00p | 36.50p | 9,270 |
| Apr 15, 2025 | 36.50p | 36.50p | 36.00p | 36.50p | 14,614 |
| Apr 14, 2025 | 37.50p | 39.00p | 36.00p | 36.50p | 22,905 |
| Apr 11, 2025 | 38.00p | 39.00p | 36.00p | 37.50p | 14,807 |
| Apr 10, 2025 | 38.00p | 38.50p | 37.23p | 38.00p | 10,591 |
| Apr 9, 2025 | 38.00p | 38.60p | 37.04p | 38.00p | 137,636 |
| Apr 8, 2025 | 35.00p | 39.00p | 34.00p | 38.00p | 203,202 |
| Apr 7, 2025 | 36.00p | 37.00p | 33.00p | 34.50p | 23,285 |
| Apr 4, 2025 | 36.50p | 37.00p | 35.00p | 36.00p | 32,656 |
| Apr 3, 2025 | 37.00p | 37.00p | 36.00p | 36.50p | 1,685 |
| Apr 2, 2025 | 37.00p | 37.90p | 36.04p | 37.00p | 2,389 |
| Apr 1, 2025 | 37.00p | 37.90p | 36.04p | 37.00p | 3,626 |
| Mar 31, 2025 | 36.75p | 38.00p | 36.50p | 38.00p | 46,353 |
| Mar 28, 2025 | 36.00p | 38.75p | 35.60p | 36.75p | 37,658 |
| Mar 27, 2025 | 36.00p | 37.50p | 36.00p | 36.00p | 21,034 |
| Mar 26, 2025 | 36.00p | 37.00p | 35.00p | 36.00p | 11,850 |
| Mar 25, 2025 | 36.00p | 37.00p | 35.00p | 36.00p | 23,236 |
| Mar 24, 2025 | 36.50p | 36.80p | 36.00p | 36.50p | 8,644 |
| Mar 21, 2025 | 37.00p | 37.00p | 35.00p | 36.50p | 56,220 |
| Mar 20, 2025 | 38.00p | 37.90p | 36.00p | 37.00p | 127,377 |
| Mar 19, 2025 | 40.50p | 41.80p | 37.00p | 38.00p | 25,773 |
| Mar 18, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 71,005 |
| Mar 17, 2025 | 40.50p | 43.40p | 37.00p | 40.50p | 31,790 |
| Mar 14, 2025 | 40.50p | 41.00p | 40.00p | 40.50p | 5,342 |
| Mar 13, 2025 | 40.50p | 40.00p | 40.00p | 40.50p | 566 |
| Mar 12, 2025 | 42.50p | 43.00p | 39.00p | 40.50p | 46,834 |
| Mar 11, 2025 | 42.50p | 42.95p | 42.05p | 42.50p | 4,479 |
| Mar 10, 2025 | 42.50p | 42.95p | 42.05p | 42.50p | 77 |
| Mar 7, 2025 | 44.00p | 45.00p | 41.20p | 42.50p | 56,447 |
| Mar 6, 2025 | 45.00p | 45.00p | 43.00p | 44.50p | 36,478 |
| Mar 5, 2025 | 45.00p | 46.00p | 43.10p | 45.00p | 65,182 |
| Mar 4, 2025 | 45.00p | 45.70p | 44.30p | 45.00p | 22,886 |
| Mar 3, 2025 | 45.00p | 46.00p | 44.00p | 45.00p | 55,542 |
| Feb 28, 2025 | 45.00p | 46.00p | 43.90p | 45.00p | 10,337 |
| Feb 27, 2025 | 45.00p | 45.90p | 44.20p | 45.00p | 16,747 |
| Feb 26, 2025 | 45.00p | 46.00p | 44.50p | 45.00p | 27,424 |
| Feb 25, 2025 | 45.00p | 46.00p | 44.12p | 45.00p | 25,322 |
| Feb 24, 2025 | 45.00p | 45.90p | 44.10p | 45.00p | 6,619 |
| Feb 21, 2025 | 44.50p | 46.00p | 44.00p | 45.00p | 70,780 |
| Feb 20, 2025 | 47.00p | 48.00p | 44.00p | 44.50p | 111,395 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.