LSE - Delayed Quote GBp
Tissue Regenix Group plc (TRX.L)
32.50
0.00
(0.00%)
At close: May 9 at 3:07:59 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 32.00 | 32.85 | 32.00 | 32.50 | 32.50 | 5,410 |
| May 8, 2025 | 32.50 | 33.00 | 32.02 | 32.50 | 32.50 | 15,790 |
| May 7, 2025 | 32.50 | 33.00 | 32.12 | 32.50 | 32.50 | 2,627 |
| May 6, 2025 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 17,735 |
| May 2, 2025 | 32.00 | 33.00 | 30.00 | 32.80 | 32.80 | 139,611 |
| May 1, 2025 | 34.00 | 35.00 | 31.00 | 31.00 | 31.00 | 12,251 |
| Apr 30, 2025 | 34.00 | 35.00 | 32.00 | 33.20 | 33.20 | 8,329 |
| Apr 29, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | 65,209 |
| Apr 28, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 17,345 |
| Apr 25, 2025 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | 48,582 |
| Apr 24, 2025 | 35.50 | 34.80 | 34.80 | 34.80 | 34.80 | 804 |
| Apr 23, 2025 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | 1,745 |
| Apr 22, 2025 | 36.50 | 37.00 | 36.00 | 36.40 | 36.40 | 3,600 |
| Apr 17, 2025 | 36.50 | 36.40 | 35.00 | 36.50 | 36.50 | 27,936 |
| Apr 16, 2025 | 36.50 | 36.00 | 36.00 | 36.50 | 36.50 | 9,270 |
| Apr 15, 2025 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 14,614 |
| Apr 14, 2025 | 37.50 | 39.00 | 36.00 | 36.50 | 36.50 | 22,905 |
| Apr 11, 2025 | 38.00 | 39.00 | 36.00 | 37.50 | 37.50 | 14,807 |
| Apr 10, 2025 | 38.00 | 38.50 | 37.23 | 38.00 | 38.00 | 10,591 |
| Apr 9, 2025 | 38.00 | 38.60 | 37.04 | 38.00 | 38.00 | 137,636 |
| Apr 8, 2025 | 35.00 | 39.00 | 34.00 | 38.00 | 38.00 | 203,202 |
| Apr 7, 2025 | 36.00 | 37.00 | 33.00 | 34.50 | 34.50 | 23,285 |
| Apr 4, 2025 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | 32,656 |
| Apr 3, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | 1,685 |
| Apr 2, 2025 | 37.00 | 37.90 | 36.04 | 37.00 | 37.00 | 2,389 |
| Apr 1, 2025 | 37.00 | 37.90 | 36.04 | 37.00 | 37.00 | 3,626 |
| Mar 31, 2025 | 36.75 | 38.00 | 36.50 | 38.00 | 38.00 | 46,353 |
| Mar 28, 2025 | 36.00 | 38.75 | 35.60 | 36.75 | 36.75 | 37,658 |
| Mar 27, 2025 | 36.00 | 37.50 | 36.00 | 36.00 | 36.00 | 21,034 |
| Mar 26, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 11,850 |
| Mar 25, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 23,236 |
| Mar 24, 2025 | 36.50 | 36.80 | 36.00 | 36.50 | 36.50 | 8,644 |
| Mar 21, 2025 | 37.00 | 37.00 | 35.00 | 36.50 | 36.50 | 56,220 |
| Mar 20, 2025 | 38.00 | 37.90 | 36.00 | 37.00 | 37.00 | 127,377 |
| Mar 19, 2025 | 40.50 | 41.80 | 37.00 | 38.00 | 38.00 | 25,773 |
| Mar 18, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 71,005 |
| Mar 17, 2025 | 40.50 | 43.40 | 37.00 | 40.50 | 40.50 | 31,790 |
| Mar 14, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 5,342 |
| Mar 13, 2025 | 40.50 | 40.00 | 40.00 | 40.50 | 40.50 | 566 |
| Mar 12, 2025 | 42.50 | 43.00 | 39.00 | 40.50 | 40.50 | 46,834 |
| Mar 11, 2025 | 42.50 | 42.95 | 42.05 | 42.50 | 42.50 | 4,479 |
| Mar 10, 2025 | 42.50 | 42.95 | 42.05 | 42.50 | 42.50 | 77 |
| Mar 7, 2025 | 44.00 | 45.00 | 41.20 | 42.50 | 42.50 | 56,447 |
| Mar 6, 2025 | 45.00 | 45.00 | 43.00 | 44.50 | 44.50 | 36,478 |
| Mar 5, 2025 | 45.00 | 46.00 | 43.10 | 45.00 | 45.00 | 65,182 |
| Mar 4, 2025 | 45.00 | 45.70 | 44.30 | 45.00 | 45.00 | 22,886 |
| Mar 3, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 55,542 |
| Feb 28, 2025 | 45.00 | 46.00 | 43.90 | 45.00 | 45.00 | 10,337 |
| Feb 27, 2025 | 45.00 | 45.90 | 44.20 | 45.00 | 45.00 | 16,747 |
| Feb 26, 2025 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | 27,424 |
| Feb 25, 2025 | 45.00 | 46.00 | 44.12 | 45.00 | 45.00 | 25,322 |
| Feb 24, 2025 | 45.00 | 45.90 | 44.10 | 45.00 | 45.00 | 6,619 |
| Feb 21, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 70,780 |
| Feb 20, 2025 | 47.00 | 48.00 | 44.00 | 44.50 | 44.50 | 111,395 |
| Feb 19, 2025 | 52.10 | 52.20 | 46.00 | 47.00 | 47.00 | 157,879 |
| Feb 18, 2025 | 52.50 | 53.00 | 52.00 | 52.10 | 52.10 | 20,499 |
| Feb 17, 2025 | 53.50 | 54.00 | 50.50 | 52.50 | 52.50 | 31,604 |
| Feb 14, 2025 | 57.50 | 58.00 | 52.25 | 53.50 | 53.50 | 126,864 |
| Feb 13, 2025 | 58.50 | 59.00 | 56.00 | 57.50 | 57.50 | 64,099 |
| Feb 12, 2025 | 60.00 | 60.00 | 57.28 | 58.50 | 58.50 | 47,420 |
| Feb 11, 2025 | 59.00 | 58.02 | 58.00 | 59.00 | 59.00 | 6,040 |
| Feb 10, 2025 | 59.00 | 58.70 | 58.00 | 59.00 | 59.00 | 54,603 |
| Feb 7, 2025 | 59.00 | 58.70 | 58.00 | 59.00 | 59.00 | 14,998 |
| Feb 6, 2025 | 59.00 | 58.70 | 58.00 | 59.00 | 59.00 | 11,553 |
| Feb 5, 2025 | 59.00 | 58.80 | 58.00 | 59.00 | 59.00 | 20,842 |
| Feb 4, 2025 | 59.00 | 58.16 | 58.00 | 59.00 | 59.00 | 63,248 |
| Feb 3, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 59,103 |
| Jan 31, 2025 | 59.00 | 58.80 | 58.00 | 59.00 | 59.00 | 62,370 |
| Jan 30, 2025 | 61.00 | 61.60 | 56.00 | 58.00 | 58.00 | 295,521 |
| Jan 29, 2025 | 59.00 | 58.90 | 58.02 | 59.00 | 59.00 | 3,995 |
| Jan 28, 2025 | 59.00 | 59.70 | 58.00 | 59.00 | 59.00 | 10,342 |
| Jan 27, 2025 | 59.00 | 60.00 | 57.60 | 59.00 | 59.00 | 20,301 |
| Jan 24, 2025 | 59.00 | 58.33 | 58.02 | 59.00 | 59.00 | 25,932 |
| Jan 23, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | 89,964 |
| Jan 22, 2025 | 58.50 | 60.00 | 57.00 | 59.00 | 59.00 | 28,072 |
| Jan 21, 2025 | 59.00 | 59.25 | 57.00 | 58.50 | 58.50 | 11,296 |
| Jan 20, 2025 | 58.50 | 59.55 | 57.00 | 58.50 | 58.50 | 110,747 |
| Jan 17, 2025 | 58.50 | 57.09 | 57.09 | 58.50 | 58.50 | 1,644 |
| Jan 16, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 36,349 |
| Jan 15, 2025 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 8,173 |
| Jan 14, 2025 | 58.50 | 59.25 | 57.10 | 58.50 | 58.50 | 3,253 |
| Jan 13, 2025 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 41,619 |
| Jan 10, 2025 | 58.50 | 60.00 | 56.65 | 58.50 | 58.50 | 12,713 |
| Jan 9, 2025 | 58.50 | 58.10 | 57.00 | 58.50 | 58.50 | 6,772 |
| Jan 8, 2025 | 58.50 | 58.10 | 55.80 | 58.50 | 58.50 | 76,268 |
| Jan 7, 2025 | 58.50 | 58.30 | 57.00 | 58.50 | 58.50 | 18,582 |
| Jan 6, 2025 | 58.50 | 58.30 | 57.00 | 58.50 | 58.50 | 9,703 |
| Jan 3, 2025 | 58.50 | 58.35 | 57.00 | 58.50 | 58.50 | 34,063 |
| Jan 2, 2025 | 59.00 | 60.00 | 56.00 | 58.50 | 58.50 | 33,922 |
| Dec 31, 2024 | 59.00 | 60.00 | 57.20 | 60.00 | 60.00 | 16,000 |
| Dec 30, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 12,966 |
| Dec 27, 2024 | 59.00 | 59.60 | 56.00 | 59.00 | 59.00 | 52,433 |
| Dec 24, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5,218 |
| Dec 23, 2024 | 59.50 | 61.00 | 57.00 | 57.00 | 57.00 | 3,425 |
| Dec 20, 2024 | 59.50 | 58.19 | 58.13 | 59.50 | 59.50 | 13,598 |
| Dec 19, 2024 | 59.50 | 60.76 | 58.03 | 59.50 | 59.50 | 26 |
| Dec 18, 2024 | 59.50 | 58.13 | 58.03 | 59.50 | 59.50 | 1,410 |
| Dec 17, 2024 | 59.50 | 60.00 | 58.03 | 59.50 | 59.50 | 34,017 |
| Dec 16, 2024 | 59.50 | 58.25 | 58.00 | 59.50 | 59.50 | 18,363 |
| Dec 13, 2024 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | 48,121 |
| Dec 12, 2024 | 58.00 | 60.20 | 57.04 | 58.00 | 58.00 | 39,732 |
| Dec 11, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 58,253 |
| Dec 10, 2024 | 58.00 | 58.10 | 56.20 | 58.00 | 58.00 | 10,992 |
| Dec 9, 2024 | 58.00 | 57.10 | 56.00 | 57.00 | 57.00 | 71,249 |
| Dec 6, 2024 | 58.00 | 58.30 | 55.80 | 58.00 | 58.00 | 43,530 |
| Dec 5, 2024 | 58.00 | 58.30 | 57.10 | 58.00 | 58.00 | 25 |
| Dec 4, 2024 | 58.00 | 57.10 | 57.00 | 58.00 | 58.00 | 15,083 |
| Dec 3, 2024 | 58.00 | 57.10 | 57.10 | 58.00 | 58.00 | 174 |
| Dec 2, 2024 | 57.50 | 59.00 | 57.00 | 58.00 | 58.00 | 1,945 |
| Nov 29, 2024 | 57.50 | 58.00 | 56.35 | 57.50 | 57.50 | 7,460 |
| Nov 28, 2024 | 57.50 | 58.76 | 56.30 | 57.50 | 57.50 | 5,759 |
| Nov 27, 2024 | 57.00 | 59.00 | 56.00 | 57.50 | 57.50 | 41,230 |
| Nov 26, 2024 | 57.00 | 58.68 | 56.10 | 57.00 | 57.00 | 2,915 |
| Nov 25, 2024 | 57.00 | 58.20 | 55.20 | 57.00 | 57.00 | 7,234 |
| Nov 22, 2024 | 57.50 | 59.00 | 56.00 | 57.00 | 57.00 | 5,732 |
| Nov 21, 2024 | 59.00 | 58.65 | 56.00 | 57.50 | 57.50 | 16,743 |
| Nov 20, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 12,243 |
| Nov 19, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 28,643 |
| Nov 18, 2024 | 61.00 | 61.50 | 60.00 | 61.00 | 61.00 | 32,238 |
| Nov 15, 2024 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | 37,167 |
| Nov 14, 2024 | 62.00 | 63.00 | 60.00 | 61.50 | 61.50 | 15,334 |
| Nov 13, 2024 | 62.00 | 62.90 | 60.80 | 62.00 | 62.00 | 11,846 |
| Nov 12, 2024 | 62.00 | 63.00 | 60.60 | 62.00 | 62.00 | 6,698 |
| Nov 11, 2024 | 62.00 | 63.30 | 60.40 | 62.00 | 62.00 | 38,312 |
| Nov 8, 2024 | 62.00 | 64.00 | 61.00 | 61.20 | 61.20 | 126,695 |
| Nov 7, 2024 | 61.00 | 63.50 | 60.00 | 62.00 | 62.00 | 29,559 |
| Nov 6, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 132,255 |
| Nov 5, 2024 | 61.00 | 66.00 | 61.00 | 61.00 | 61.00 | 334,584 |
| Nov 4, 2024 | 61.00 | 61.67 | 58.00 | 60.50 | 60.50 | 147,382 |
| Nov 1, 2024 | 59.50 | 62.98 | 59.84 | 61.00 | 61.00 | 40,947 |
| Oct 31, 2024 | 57.50 | 60.00 | 57.00 | 59.50 | 59.50 | 72,269 |
| Oct 30, 2024 | 54.50 | 58.00 | 54.00 | 57.50 | 57.50 | 89,301 |
| Oct 29, 2024 | 53.00 | 55.00 | 51.70 | 54.50 | 54.50 | 58,463 |
| Oct 28, 2024 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 185,308 |
| Oct 25, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,086 |
| Oct 24, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 6,775 |
| Oct 23, 2024 | 54.00 | 55.00 | 51.81 | 54.00 | 54.00 | 22,996 |
| Oct 22, 2024 | 54.00 | 54.90 | 53.00 | 54.00 | 54.00 | 37,201 |
| Oct 21, 2024 | 54.00 | 55.00 | 53.40 | 54.00 | 54.00 | 17,039 |
| Oct 18, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 39,763 |
| Oct 17, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 16,377 |
| Oct 16, 2024 | 54.00 | 54.45 | 53.00 | 54.00 | 54.00 | 59,360 |
| Oct 15, 2024 | 54.00 | 53.42 | 53.40 | 54.00 | 54.00 | 1,443 |
| Oct 14, 2024 | 54.00 | 54.40 | 53.40 | 54.00 | 54.00 | 5,644 |
| Oct 11, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 15,658 |
| Oct 10, 2024 | 54.00 | 54.42 | 53.00 | 54.00 | 54.00 | 1,207,485 |
| Oct 9, 2024 | 54.00 | 53.42 | 53.00 | 54.00 | 54.00 | 30,045 |
| Oct 8, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 10,200 |
| Oct 7, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,125 |
| Oct 4, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,022,605 |
| Oct 3, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 12,296 |
| Oct 2, 2024 | 54.00 | 54.45 | 53.00 | 54.00 | 54.00 | 42,096 |
| Oct 1, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 9,148 |
| Sep 30, 2024 | 54.00 | 54.90 | 53.00 | 54.00 | 54.00 | 15,312 |
| Sep 27, 2024 | 54.50 | 56.65 | 53.00 | 54.00 | 54.00 | 71,970 |
| Sep 26, 2024 | 56.50 | 57.00 | 53.00 | 55.00 | 55.00 | 66,312 |
| Sep 25, 2024 | 59.00 | 60.00 | 56.00 | 56.50 | 56.50 | 83,605 |
| Sep 24, 2024 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | 37,322 |
| Sep 23, 2024 | 60.00 | 60.90 | 58.20 | 60.00 | 60.00 | 24,849 |
| Sep 20, 2024 | 61.00 | 62.00 | 58.50 | 60.00 | 60.00 | 34,168 |
| Sep 19, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 2,874 |
| Sep 18, 2024 | 61.00 | 61.05 | 60.00 | 61.00 | 61.00 | 35,963 |
| Sep 17, 2024 | 61.00 | 61.10 | 60.10 | 61.00 | 61.00 | 12,269 |
| Sep 16, 2024 | 61.00 | 61.91 | 60.00 | 61.00 | 61.00 | 22,377 |
| Sep 13, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 14,908 |
| Sep 12, 2024 | 59.50 | 61.70 | 58.15 | 61.00 | 61.00 | 66,608 |
| Sep 11, 2024 | 62.00 | 62.55 | 58.50 | 59.50 | 59.50 | 215,571 |
| Sep 10, 2024 | 65.00 | 67.00 | 62.00 | 62.00 | 62.00 | 145,563 |
| Sep 9, 2024 | 64.00 | 66.00 | 62.00 | 64.00 | 64.00 | 16,698 |
| Sep 6, 2024 | 64.00 | 66.00 | 62.00 | 64.00 | 64.00 | 5,256 |
| Sep 5, 2024 | 63.00 | 63.30 | 62.62 | 64.00 | 64.00 | 5,213 |
| Sep 4, 2024 | 63.00 | 64.80 | 62.00 | 63.00 | 63.00 | 42,745 |
| Sep 3, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 6,077 |
| Sep 2, 2024 | 63.00 | 64.00 | 62.20 | 63.00 | 63.00 | 22,858 |
| Aug 30, 2024 | 63.00 | 62.75 | 62.00 | 63.00 | 63.00 | 12,979 |
| Aug 29, 2024 | 62.50 | 64.00 | 62.77 | 63.00 | 63.00 | 13,343 |
| Aug 28, 2024 | 64.50 | 65.00 | 62.00 | 62.50 | 62.50 | 8,960 |
| Aug 27, 2024 | 64.50 | 63.50 | 63.15 | 64.50 | 64.50 | 2,944 |
| Aug 23, 2024 | 63.00 | 65.40 | 62.00 | 64.50 | 64.50 | 26,950 |
| Aug 22, 2024 | 63.00 | 63.50 | 62.00 | 62.00 | 62.00 | 22,923 |
| Aug 21, 2024 | 63.00 | 63.20 | 62.00 | 63.00 | 63.00 | 16,553 |
| Aug 20, 2024 | 63.00 | 63.20 | 62.00 | 63.00 | 63.00 | 8,261 |
| Aug 19, 2024 | 63.00 | 63.20 | 62.00 | 63.00 | 63.00 | 20,280 |
| Aug 16, 2024 | 63.00 | 64.00 | 60.80 | 63.00 | 63.00 | 6,222 |
| Aug 15, 2024 | 63.00 | 63.70 | 62.00 | 63.00 | 63.00 | 25,374 |
| Aug 14, 2024 | 63.00 | 63.70 | 62.00 | 63.00 | 63.00 | 7,793 |
| Aug 13, 2024 | 63.00 | 63.95 | 62.00 | 63.00 | 63.00 | 13,410 |
| Aug 12, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 10,725 |
| Aug 9, 2024 | 63.00 | 64.00 | 62.10 | 63.00 | 63.00 | 1,392 |
| Aug 8, 2024 | 63.00 | 63.95 | 62.10 | 63.00 | 63.00 | 22,639 |
| Aug 7, 2024 | 63.00 | 63.48 | 62.10 | 63.00 | 63.00 | 3,982 |
| Aug 6, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 86,165 |
| Aug 5, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 26,539 |
| Aug 2, 2024 | 65.50 | 67.00 | 60.75 | 63.00 | 63.00 | 47,383 |
| Aug 1, 2024 | 66.00 | 67.00 | 64.02 | 65.50 | 65.50 | 35,487 |
| Jul 31, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 23,921 |
| Jul 30, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 13,340 |
| Jul 29, 2024 | 68.50 | 69.00 | 65.00 | 67.00 | 67.00 | 18,477 |
| Jul 26, 2024 | 68.50 | 68.20 | 67.00 | 68.50 | 68.50 | 12,983 |
| Jul 25, 2024 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | 6,954 |
| Jul 24, 2024 | 69.00 | 68.70 | 68.00 | 69.00 | 69.00 | 13,633 |
| Jul 23, 2024 | 69.00 | 68.70 | 68.70 | 69.00 | 69.00 | 10,000 |
| Jul 22, 2024 | 69.00 | 68.10 | 68.00 | 69.00 | 69.00 | 7,944 |
| Jul 19, 2024 | 69.50 | 71.00 | 68.00 | 69.00 | 69.00 | 515,274 |
| Jul 18, 2024 | 68.50 | 69.60 | 67.00 | 69.00 | 69.00 | 12,640 |
| Jul 17, 2024 | 68.00 | 70.00 | 67.15 | 68.50 | 68.50 | 33,152 |
| Jul 16, 2024 | 74.00 | 75.00 | 67.00 | 68.00 | 68.00 | 172,231 |
| Jul 15, 2024 | 71.50 | 75.00 | 71.00 | 74.00 | 74.00 | 98,571 |
| Jul 12, 2024 | 70.00 | 74.90 | 68.00 | 71.50 | 71.50 | 58,290 |
| Jul 11, 2024 | 70.00 | 70.13 | 69.00 | 70.00 | 70.00 | 15,157 |
| Jul 10, 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 73,880 |
| Jul 9, 2024 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 87,399 |
| Jul 8, 2024 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 23,927 |
| Jul 5, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 61,116 |
| Jul 4, 2024 | 66.00 | 67.50 | 65.25 | 66.00 | 66.00 | 8,452 |
| Jul 3, 2024 | 65.00 | 67.00 | 62.60 | 66.00 | 66.00 | 792,628 |
| Jul 2, 2024 | 65.00 | 65.90 | 62.80 | 65.00 | 65.00 | 25,027 |
| Jul 1, 2024 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | 17,350 |
| Jun 28, 2024 | 65.50 | 67.00 | 64.15 | 65.50 | 65.50 | 37,873 |
| Jun 27, 2024 | 65.50 | 67.00 | 64.45 | 65.50 | 65.50 | 60,257 |
| Jun 26, 2024 | 65.00 | 67.00 | 63.00 | 65.50 | 65.50 | 31,727 |
| Jun 25, 2024 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 2,390 |
| Jun 24, 2024 | 65.00 | 67.00 | 63.00 | 65.00 | 65.00 | 13,284 |
| Jun 21, 2024 | 65.00 | 67.00 | 63.20 | 65.00 | 65.00 | 5,062 |
| Jun 20, 2024 | 64.50 | 67.00 | 62.60 | 65.00 | 65.00 | 17,100 |
| Jun 19, 2024 | 63.50 | 65.00 | 61.60 | 64.50 | 64.50 | 18,143 |
| Jun 18, 2024 | 63.50 | 63.50 | 62.15 | 63.50 | 63.50 | 11,225 |
| Jun 17, 2024 | 65.00 | 67.00 | 63.00 | 63.50 | 63.50 | 22,252 |
| Jun 14, 2024 | 65.50 | 67.00 | 63.00 | 65.00 | 65.00 | 6,769 |
| Jun 13, 2024 | 66.00 | 67.00 | 64.00 | 65.50 | 65.50 | 13,256 |
| Jun 12, 2024 | 66.50 | 68.00 | 63.80 | 66.00 | 66.00 | 37,407 |
| Jun 11, 2024 | 68.50 | 68.38 | 65.00 | 66.50 | 66.50 | 43,327 |
| Jun 10, 2024 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 8,681 |
| Jun 7, 2024 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 18,504 |
| Jun 6, 2024 | 68.50 | 68.40 | 67.21 | 68.50 | 68.50 | 5,427 |
| Jun 5, 2024 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | 47,894 |
| Jun 4, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 4,189 |
| Jun 3, 2024 | 69.00 | 69.82 | 68.00 | 69.00 | 69.00 | 30,429 |
| May 31, 2024 | 66.50 | 70.00 | 66.00 | 69.00 | 69.00 | 45,553 |
| May 30, 2024 | 65.50 | 68.00 | 64.30 | 66.50 | 66.50 | 54,442 |
| May 29, 2024 | 65.50 | 67.00 | 61.80 | 65.50 | 65.50 | 24,664 |
| May 28, 2024 | 62.00 | 67.00 | 61.00 | 65.50 | 65.50 | 67,083 |
| May 24, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 34,470 |
| May 23, 2024 | 62.00 | 62.68 | 61.12 | 62.00 | 62.00 | 31,577 |
| May 22, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 17,567 |
| May 21, 2024 | 61.50 | 63.00 | 61.00 | 62.00 | 62.00 | 13,505 |
| May 20, 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 6,837 |
| May 17, 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 17,805 |
| May 16, 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 69,771 |
| May 15, 2024 | 61.50 | 62.00 | 61.02 | 62.00 | 62.00 | 19,787 |
| May 14, 2024 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | 7,626 |
| May 13, 2024 | 61.50 | 61.35 | 61.15 | 61.50 | 61.50 | 11,380 |
| May 10, 2024 | 61.50 | 61.35 | 61.10 | 61.50 | 61.50 | 58,537 |
| May 9, 2024 | 61.50 | 61.40 | 61.00 | 61.50 | 61.50 | 18,448 |
Related Tickers
IMM.L ImmuPharma plc
3.1250
+5.04%
OPTI.L OptiBiotix Health Plc
18.50
-3.90%
OCS Oculis Holding AG
18.58
-0.64%
GNS.L Genus plc
2,110.00
+1.44%
PVLA Palvella Therapeutics, Inc.
22.77
-1.17%
DBVT DBV Technologies S.A.
9.83
-0.10%
PDSB PDS Biotechnology Corporation
1.2000
-1.64%
MNPR Monopar Therapeutics Inc.
39.42
-6.96%
LEGN Legend Biotech Corporation
31.78
-0.81%
KURA Kura Oncology, Inc.
5.76
-4.00%