Shares Magazine
3.38p-0.07 (-2.17%)05 Feb 2024, 14:22
Reneuron Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 5, 2024 | 3.45p | 3.50p | 3.27p | 3.38p | 177,620 |
| Feb 2, 2024 | 3.40p | 3.60p | 3.30p | 3.45p | 399,803 |
| Feb 1, 2024 | 3.70p | 3.60p | 3.33p | 3.40p | 116,081 |
| Jan 31, 2024 | 3.80p | 4.00p | 3.60p | 3.70p | 147,896 |
| Jan 30, 2024 | 3.55p | 3.95p | 3.37p | 3.80p | 266,136 |
| Jan 29, 2024 | 3.85p | 3.94p | 3.45p | 3.55p | 138,312 |
| Jan 26, 2024 | 3.90p | 4.00p | 3.70p | 3.85p | 37,779 |
| Jan 25, 2024 | 3.65p | 4.00p | 3.69p | 3.90p | 244,525 |
| Jan 24, 2024 | 4.05p | 4.05p | 3.60p | 3.70p | 395,192 |
| Jan 23, 2024 | 4.05p | 4.07p | 4.00p | 4.10p | 18,013 |
| Jan 22, 2024 | 4.05p | 4.08p | 4.01p | 4.05p | 162,860 |
| Jan 19, 2024 | 4.05p | 4.08p | 4.00p | 4.15p | 54,649 |
| Jan 18, 2024 | 4.15p | 4.08p | 4.00p | 4.05p | 60,835 |
| Jan 17, 2024 | 4.45p | 4.50p | 4.00p | 4.15p | 187,920 |
| Jan 16, 2024 | 4.55p | 4.60p | 4.30p | 4.45p | 75,366 |
| Jan 15, 2024 | 4.55p | 4.60p | 4.45p | 4.55p | 100,260 |
| Jan 12, 2024 | 4.55p | 4.60p | 4.50p | 4.55p | 44,257 |
| Jan 11, 2024 | 4.60p | 4.60p | 4.50p | 4.55p | 55,360 |
| Jan 10, 2024 | 4.65p | 4.90p | 4.40p | 4.65p | 127,045 |
| Jan 9, 2024 | 4.75p | 4.50p | 4.50p | 4.65p | 69,773 |
| Jan 8, 2024 | 5.10p | 5.20p | 4.70p | 4.75p | 357,428 |
| Jan 5, 2024 | 3.90p | 5.80p | 3.86p | 5.10p | 7,750,662 |
| Jan 4, 2024 | 3.50p | 4.20p | 3.58p | 3.90p | 3,006,807 |
| Jan 3, 2024 | 3.50p | 3.60p | 3.47p | 3.50p | 497,725 |
| Jan 2, 2024 | 3.50p | 3.53p | 3.43p | 3.50p | 6,874 |
| Dec 29, 2023 | 3.50p | 3.40p | 3.40p | 3.50p | 1,637 |
| Dec 28, 2023 | 3.50p | 3.60p | 3.42p | 3.50p | 14,382 |
| Dec 27, 2023 | 3.50p | 3.55p | 3.42p | 3.50p | 39,773 |
| Dec 22, 2023 | 3.50p | 3.55p | 3.50p | 3.50p | 28,266 |
| Dec 21, 2023 | 3.65p | 3.60p | 3.30p | 3.50p | 241,850 |
| Dec 20, 2023 | 3.65p | 3.63p | 3.52p | 3.65p | 140,635 |
| Dec 19, 2023 | 3.65p | 3.80p | 3.50p | 3.68p | 47,516 |
| Dec 18, 2023 | 3.65p | 3.65p | 3.50p | 3.65p | 164,867 |
| Dec 15, 2023 | 3.60p | 3.70p | 3.42p | 3.65p | 298,677 |
| Dec 14, 2023 | 3.75p | 3.80p | 3.32p | 3.60p | 285,288 |
| Dec 13, 2023 | 3.85p | 3.90p | 3.70p | 3.75p | 274,809 |
| Dec 12, 2023 | 3.75p | 4.00p | 3.73p | 3.85p | 298,414 |
| Dec 11, 2023 | 3.90p | 3.80p | 3.70p | 3.75p | 29,163 |
| Dec 8, 2023 | 3.90p | 3.80p | 3.80p | 3.90p | 19,359 |
| Dec 7, 2023 | 3.90p | 3.90p | 3.81p | 3.90p | 2,795 |
| Dec 6, 2023 | 4.25p | 4.50p | 3.80p | 3.90p | 133,774 |
| Dec 5, 2023 | 4.25p | 4.10p | 4.10p | 4.25p | 14,453 |
| Dec 4, 2023 | 4.25p | 4.08p | 4.00p | 4.25p | 32,000 |
| Dec 1, 2023 | 4.25p | 4.00p | 4.00p | 4.25p | 132,697 |
| Nov 30, 2023 | 4.25p | 4.50p | 4.00p | 4.25p | 150,793 |
| Nov 29, 2023 | 4.25p | 4.07p | 4.07p | 4.25p | 2,168 |
| Nov 28, 2023 | 4.25p | 4.22p | 4.07p | 4.25p | 6,946 |
| Nov 27, 2023 | 4.25p | 4.50p | 4.06p | 4.25p | 365,903 |
| Nov 24, 2023 | 4.13p | 4.51p | 4.08p | 4.25p | 834,036 |
| Nov 23, 2023 | 3.75p | 4.25p | 3.55p | 4.13p | 3,171,944 |
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 |
|---|---|---|
| Mondi PLC | 1,504.50 | 9.30 |
| Darktrace PLC | 476.20 | 3.88 |
| Energean PLC | 1,019.00 | 3.87 |
| Close Brothers Group PLC | 453.20 | 3.09 |
| Ashmore Group PLC | 184.80 | 2.44 |
| Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 251.00 | -6.55 |
| Marshalls PLC | 257.50 | -4.10 |
| Foresight Group Holdings Limited | 440.00 | -3.93 |
| Dr. Martens PLC | 67.30 | -3.65 |
| Allianz Technology Trust PLC | 328.50 | -3.10 |