TRX

Tissue Regenix Historical Data - TRX

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Tissue Regenix Group Plc TRX London Ordinary Share GB00B5SGVL29 ORD 0.1P
  Price Change Price Change % Stock Price Last Trade
-0.025 -3.62% 0.665 09:57:03
Open Price Low Price High Price Close Price Previous Close
0.69 0.665 0.69 0.665 0.69
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

TRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.640.7040.640.6837831,172,1380.0253.91%
1 Month0.6150.7040.550.62052230,585,7570.058.13%
3 Months0.790.8150.550.66199931,622,736-0.125-15.82%
6 Months0.410.920.39250.59453351,463,3280.25562.2%
1 Year1.101.1250.280.48413749,935,040-0.435-39.55%
3 Years11.5011.750.280.68248224,300,831-10.84-94.22%
5 Years18.0021.750.280.77866514,651,885-17.34-96.31%

TRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 0.69 0.00 0.0% 0.69 0.70 0.677 6,981,480
May 13 2021 0.69 0.01 1.47% 0.695 0.695 0.68 24,441,940
May 12 2021 0.68 0.00 0.0% 0.685 0.695 0.68 25,842,082
May 11 2021 0.68 -0.005 -0.73% 0.685 0.704 0.68 43,618,115
May 10 2021 0.685 0.045 7.03% 0.64 0.70 0.64 54,977,075
May 07 2021 0.64 0.02 3.23% 0.62 0.64 0.605 42,086,530
May 06 2021 0.62 -0.025 -3.88% 0.645 0.645 0.62 30,073,439
May 05 2021 0.645 0.025 4.03% 0.63 0.645 0.61 12,941,114
May 04 2021 0.62 0.00 0.0% 0.62 0.64 0.62 19,788,698
Apr 30 2021 0.62 0.025 4.2% 0.595 0.62 0.595 29,415,914
Apr 29 2021 0.595 0.045 8.18% 0.555 0.595 0.555 64,319,617
Apr 28 2021 0.55 -0.03 -5.17% 0.58 0.58 0.55 59,569,611
Apr 27 2021 0.58 0.005 0.87% 0.575 0.595 0.565 31,700,855
Apr 26 2021 0.575 -0.005 -0.86% 0.58 0.58 0.575 16,416,023
Apr 23 2021 0.58 -0.01 -1.69% 0.59 0.59 0.58 44,698,713
Apr 22 2021 0.59 -0.01 -1.67% 0.60 0.60 0.59 25,550,093
Apr 21 2021 0.60 0.00 0.0% 0.605 0.605 0.59 15,861,713
Apr 20 2021 0.60 -0.03 -4.76% 0.63 0.63 0.60 15,690,444
Apr 19 2021 0.63 0.02 3.28% 0.615 0.635 0.615 18,325,777
See More Historical Prices »
Your Recent History
LSE
TRX
Tissue Reg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 19:02:31