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
Tissue Regenix Group Plc TRX London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.024 3.53% 0.704 10:35:18
Open Price Low Price High Price Close Price Previous Close
0.71 0.69 0.71 0.704 0.68
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

TRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.650.710.6310.670537,021,5870.0548.31%
1 Month0.6650.740.6150.68104717,242,5930.0395.86%
3 Months0.620.740.590.66583218,818,4300.08413.55%
6 Months0.540.920.540.68136934,037,0040.16430.37%
1 Year0.3250.920.30250.5358539,470,5830.379116.62%
3 Years10.0510.300.280.67968525,382,968-9.35-93.0%
5 Years19.0021.500.280.76215515,395,633-18.30-96.29%

TRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.704 0.024 3.53% 0.71 0.71 0.69 30,006,382
Jul 29 2021 0.68 -0.01 -1.45% 0.69 0.71 0.68 6,446,434
Jul 28 2021 0.69 0.015 2.22% 0.675 0.695 0.664 5,152,986
Jul 27 2021 0.675 0.015 2.27% 0.66 0.675 0.66 9,423,731
Jul 26 2021 0.66 0.005 0.76% 0.655 0.66 0.655 3,044,865
Jul 23 2021 0.655 0.005 0.77% 0.65 0.665 0.631 11,039,917
Jul 22 2021 0.65 0.01 1.56% 0.64 0.665 0.64 10,598,182
Jul 21 2021 0.64 0.02 3.23% 0.62 0.64 0.615 28,900,487
Jul 20 2021 0.62 -0.01 -1.59% 0.635 0.635 0.62 12,461,759
Jul 19 2021 0.63 -0.035 -5.26% 0.66 0.66 0.625 17,029,172
Jul 16 2021 0.665 -0.035 -5.0% 0.68 0.68 0.665 15,165,181
Jul 15 2021 0.70 0.005 0.72% 0.695 0.70 0.68 27,317,183
Jul 14 2021 0.695 -0.007 -1.0% 0.71 0.71 0.695 13,821,284
Jul 13 2021 0.702 -0.003 -0.43% 0.705 0.71 0.702 10,513,500
Jul 12 2021 0.705 0.015 2.17% 0.69 0.74 0.68 125,877,543
Jul 09 2021 0.69 0.035 5.34% 0.655 0.695 0.655 10,305,521
Jul 08 2021 0.655 -0.005 -0.76% 0.66 0.66 0.655 6,437,225
Jul 07 2021 0.66 0.00 0.0% 0.66 0.673 0.66 6,495,747
Jul 06 2021 0.66 -0.025 -3.65% 0.68 0.68 0.66 2,969,386
Jul 05 2021 0.685 0.00 0.0% 0.685 0.688 0.685 8,324,505
Jul 02 2021 0.685 -0.013 -1.86% 0.665 0.685 0.665 13,527,256
Jul 01 2021 0.698 0.013 1.9% 0.685 0.698 0.665 15,954,539
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:20210731 14:48:40