Shares Magazine
36.58p-0.17 (-0.48%)31 Mar 2025, 10:41
Tissue Regenix Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 52.10p | 52.20p | 46.00p | 47.00p | 157,879 |
| Feb 18, 2025 | 52.50p | 53.00p | 52.00p | 52.10p | 20,499 |
| Feb 17, 2025 | 53.50p | 54.00p | 50.50p | 52.50p | 31,604 |
| Feb 14, 2025 | 57.50p | 58.00p | 52.25p | 53.50p | 126,864 |
| Feb 13, 2025 | 58.50p | 59.00p | 56.00p | 57.50p | 64,099 |
| Feb 12, 2025 | 60.00p | 60.00p | 57.27p | 58.50p | 47,420 |
| Feb 11, 2025 | 59.00p | 58.02p | 58.00p | 59.00p | 6,040 |
| Feb 10, 2025 | 59.00p | 58.70p | 58.00p | 59.00p | 54,603 |
| Feb 7, 2025 | 59.00p | 58.70p | 58.00p | 59.00p | 14,998 |
| Feb 6, 2025 | 59.00p | 58.70p | 58.00p | 59.00p | 11,553 |
| Feb 5, 2025 | 59.00p | 58.80p | 58.00p | 59.00p | 20,842 |
| Feb 4, 2025 | 59.00p | 58.16p | 58.00p | 59.00p | 63,248 |
| Feb 3, 2025 | 59.00p | 60.00p | 58.00p | 58.00p | 59,103 |
| Jan 31, 2025 | 59.00p | 58.80p | 58.00p | 59.00p | 62,370 |
| Jan 30, 2025 | 61.00p | 61.60p | 56.00p | 58.00p | 295,521 |
| Jan 29, 2025 | 59.00p | 58.90p | 58.02p | 59.00p | 3,995 |
| Jan 28, 2025 | 59.00p | 59.70p | 58.00p | 59.00p | 10,342 |
| Jan 27, 2025 | 59.00p | 60.00p | 57.60p | 59.00p | 20,301 |
| Jan 24, 2025 | 59.00p | 58.33p | 58.02p | 59.00p | 25,932 |
| Jan 23, 2025 | 59.00p | 59.00p | 58.00p | 59.00p | 89,964 |
| Jan 22, 2025 | 58.50p | 60.00p | 57.00p | 59.00p | 28,072 |
| Jan 21, 2025 | 59.00p | 59.25p | 57.00p | 58.50p | 11,296 |
| Jan 20, 2025 | 58.50p | 59.55p | 57.00p | 58.50p | 110,747 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.00 | 10.34 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| Imperial Brands PLC | 2,857.00 | 1.10 |
| British American Tobacco PLC | 3,155.02 | 0.99 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.38 | -11.85 |
| Close Brothers Group PLC | 276.60 | -7.74 |
| International Consolidated Airlines Group S.A. | 261.80 | -6.27 |
| Raspberry Pi Holdings PLC | 468.29 | -5.93 |
| Molten Ventures PLC | 262.50 | -5.58 |
| Ocado Group PLC | 278.60 | -5.33 |