Tissue Regenix Group plc (TRX.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:23PM BST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 61.50 | 61.35 | 61.10 | 61.50 | 61.50 | 58,537 |
| 09 may 2024 | 61.50 | 61.40 | 61.00 | 61.50 | 61.50 | 18,448 |
| 08 may 2024 | 61.50 | 61.30 | 61.00 | 61.00 | 61.00 | 59,347 |
| 07 may 2024 | 61.50 | 61.40 | 60.90 | 61.50 | 61.50 | 172,598 |
| 03 may 2024 | 61.50 | 61.30 | 61.05 | 61.50 | 61.50 | 1,588 |
| 02 may 2024 | 61.50 | 61.30 | 61.00 | 61.50 | 61.50 | 10,265 |
| 01 may 2024 | 61.50 | 62.00 | 61.00 | 61.00 | 61.00 | 55,023 |
| 30 abr 2024 | 61.50 | 61.40 | 61.00 | 61.50 | 61.50 | 41,011 |
| 29 abr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 45,820 |
| 26 abr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 61,694 |
| 25 abr 2024 | 61.50 | 61.30 | 61.00 | 61.50 | 61.50 | 53,466 |
| 24 abr 2024 | 61.50 | 61.48 | 60.20 | 60.20 | 60.20 | 47,682 |
| 23 abr 2024 | 61.50 | 61.40 | 61.00 | 61.50 | 61.50 | 19,970 |
| 22 abr 2024 | 61.50 | 61.05 | 61.00 | 61.50 | 61.50 | 15,013 |
| 19 abr 2024 | 61.50 | 61.40 | 61.00 | 61.50 | 61.50 | 23,744 |
| 18 abr 2024 | 61.50 | 61.05 | 61.05 | 61.50 | 61.50 | 118 |
| 17 abr 2024 | 61.50 | 62.00 | 59.80 | 59.80 | 59.80 | 44,244 |
| 16 abr 2024 | 61.50 | 63.20 | 61.00 | 61.50 | 61.50 | 45,653 |
| 15 abr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 62,545 |
| 12 abr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 33,984 |
| 11 abr 2024 | 61.50 | 62.00 | 61.05 | 61.50 | 61.50 | 103,373 |
| 10 abr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 86,939 |
| 09 abr 2024 | 61.50 | 61.70 | 59.80 | 61.50 | 61.50 | 31,212 |
| 08 abr 2024 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | 105,147 |
| 05 abr 2024 | 61.50 | 61.25 | 61.00 | 61.50 | 61.50 | 304 |
| 04 abr 2024 | 61.50 | 61.00 | 61.00 | 61.50 | 61.50 | 133,724 |
| 03 abr 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 98,905 |
| 02 abr 2024 | 62.50 | 62.15 | 59.55 | 61.00 | 61.00 | 68,334 |
| 28 mar 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | 2,827 |
| 27 mar 2024 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 80,092 |
| 26 mar 2024 | 61.50 | 63.00 | 61.00 | 62.50 | 62.50 | 76,155 |
| 25 mar 2024 | 63.00 | 63.25 | 59.00 | 62.00 | 62.00 | 263,209 |
| 22 mar 2024 | 63.50 | 64.70 | 62.00 | 63.00 | 63.00 | 76,556 |
| 21 mar 2024 | 63.50 | 65.00 | 61.00 | 63.50 | 63.50 | 135,219 |
| 20 mar 2024 | 62.00 | 64.87 | 61.00 | 63.50 | 63.50 | 70,966 |
| 19 mar 2024 | 69.50 | 70.70 | 60.65 | 62.00 | 62.00 | 206,125 |
| 18 mar 2024 | 68.50 | 68.75 | 67.15 | 68.50 | 68.50 | 30,151 |
| 15 mar 2024 | 68.50 | 68.75 | 67.30 | 68.50 | 68.50 | 44,168 |
| 14 mar 2024 | 68.50 | 68.75 | 67.36 | 68.50 | 68.50 | 11,050 |
| 13 mar 2024 | 68.50 | 68.95 | 67.00 | 68.50 | 68.50 | 23,888 |
| 12 mar 2024 | 68.50 | 68.80 | 67.00 | 68.50 | 68.50 | 78,042 |
| 11 mar 2024 | 69.00 | 70.00 | 66.60 | 66.60 | 66.60 | 22,068 |
| 08 mar 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 7,041 |
| 07 mar 2024 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | 29,892 |
| 06 mar 2024 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | 27,723 |
| 05 mar 2024 | 69.50 | 71.00 | 68.00 | 71.00 | 71.00 | 97,837 |
| 04 mar 2024 | 68.50 | 71.00 | 67.00 | 69.00 | 69.00 | 42,489 |
| 01 mar 2024 | 68.50 | 70.00 | 67.45 | 68.50 | 68.50 | 108,357 |
| 29 feb 2024 | 68.00 | 69.60 | 67.00 | 68.50 | 68.50 | 31,185 |
| 28 feb 2024 | 68.50 | 69.85 | 67.00 | 68.00 | 68.00 | 94,266 |
| 27 feb 2024 | 70.50 | 71.00 | 67.30 | 68.50 | 68.50 | 51,263 |
| 26 feb 2024 | 71.50 | 72.70 | 69.30 | 70.50 | 70.50 | 41,835 |
| 23 feb 2024 | 69.50 | 72.94 | 69.00 | 71.50 | 71.50 | 326,701 |
| 22 feb 2024 | 65.50 | 71.00 | 65.00 | 69.50 | 69.50 | 153,951 |
| 21 feb 2024 | 63.00 | 67.00 | 62.00 | 65.50 | 65.50 | 99,614 |
| 20 feb 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 141,543 |
| 19 feb 2024 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 41,007 |
| 16 feb 2024 | 62.50 | 64.00 | 61.80 | 63.00 | 63.00 | 8,368 |
| 15 feb 2024 | 62.00 | 64.00 | 59.80 | 62.50 | 62.50 | 31,275 |
| 14 feb 2024 | 62.00 | 62.80 | 61.30 | 62.00 | 62.00 | 16,504 |
| 13 feb 2024 | 62.50 | 64.00 | 60.00 | 62.00 | 62.00 | 34,892 |
| 12 feb 2024 | 62.50 | 62.70 | 61.15 | 62.50 | 62.50 | 7,136 |
| 09 feb 2024 | 62.50 | 62.70 | 61.00 | 61.00 | 61.00 | 6,487 |
| 08 feb 2024 | 63.00 | 64.00 | 61.00 | 62.50 | 62.50 | 42,687 |
| 07 feb 2024 | 63.00 | 61.20 | 61.00 | 63.00 | 63.00 | 7,016 |
| 06 feb 2024 | 63.00 | 63.20 | 61.00 | 63.00 | 63.00 | 26,193 |
| 05 feb 2024 | 64.00 | 64.48 | 61.06 | 62.50 | 62.50 | 84,824 |
| 02 feb 2024 | 63.00 | 66.00 | 62.30 | 64.00 | 64.00 | 192,552 |
| 01 feb 2024 | 59.50 | 65.00 | 59.00 | 63.00 | 63.00 | 115,988 |
| 31 ene 2024 | 59.50 | 60.00 | 59.30 | 59.50 | 59.50 | 12,153 |
| 30 ene 2024 | 57.50 | 60.00 | 57.00 | 59.00 | 59.00 | 75,235 |
| 29 ene 2024 | 57.00 | 58.00 | 56.04 | 57.50 | 57.50 | 75,218 |
| 26 ene 2024 | 57.50 | 57.80 | 56.00 | 57.00 | 57.00 | 48,932 |
| 25 ene 2024 | 62.50 | 64.70 | 57.00 | 57.50 | 57.50 | 275,365 |
| 24 ene 2024 | 55.00 | 60.00 | 54.51 | 59.00 | 59.00 | 218,946 |
| 23 ene 2024 | 53.50 | 56.00 | 53.90 | 54.50 | 54.50 | 90,063 |
| 22 ene 2024 | 51.00 | 55.00 | 50.04 | 53.50 | 53.50 | 139,660 |
| 19 ene 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,365 |
| 18 ene 2024 | 51.00 | 51.18 | 50.02 | 51.00 | 51.00 | 7,844 |
| 17 ene 2024 | 51.50 | 51.33 | 50.04 | 51.00 | 51.00 | 35,367 |
| 16 ene 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 9,707 |
| 15 ene 2024 | 51.40 | 51.40 | 51.00 | 51.50 | 51.50 | 10,837 |
| 12 ene 2024 | 51.50 | 51.40 | 51.02 | 51.50 | 51.50 | 7,997 |
| 11 ene 2024 | 51.00 | 52.00 | 50.00 | 51.50 | 51.50 | 29,613 |
| 10 ene 2024 | 51.00 | 51.00 | 50.25 | 51.00 | 51.00 | 654 |
| 09 ene 2024 | 51.50 | 51.00 | 50.90 | 51.00 | 51.00 | 74,102 |
| 08 ene 2024 | 51.50 | 51.05 | 50.03 | 51.50 | 51.50 | 2,077 |
| 05 ene 2024 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | 8,346 |
| 04 ene 2024 | 52.00 | 51.04 | 51.00 | 52.00 | 52.00 | 27,378 |
| 03 ene 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 25,804 |
| 02 ene 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 28,557 |
| 29 dic 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,045 |
| 28 dic 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 16,223 |
| 27 dic 2023 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | 8,525 |
| 22 dic 2023 | 54.50 | 56.00 | 50.40 | 52.50 | 52.50 | 201,527 |
| 21 dic 2023 | 55.00 | 56.00 | 53.00 | 54.50 | 54.50 | 93,486 |
| 20 dic 2023 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 65,240 |
| 19 dic 2023 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | 86,623 |
| 18 dic 2023 | 56.00 | 56.00 | 51.00 | 55.00 | 55.00 | 66,443 |
| 15 dic 2023 | 56.00 | 56.10 | 54.00 | 56.00 | 56.00 | 32,575 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.