Share Name Share Symbol Market Type Share ISIN Share Description
Tissue Regenix LSE:TRX London Ordinary Share GB00B5SGVL29 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 7.75p 7.50p 8.00p 7.75p 7.75p 7.75p 1,800 07:49:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 1.4 -10.9 -1.3 - 90.80

Tissue Regenix (TRX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 20187.750.000.00%7.758.2510,353
20 Feb 20187.75-0.25-3.13%7.758.25140,897
19 Feb 201880.000.00%88.2584,628
16 Feb 201880.000.00%88.25125,000
15 Feb 20188-0.10-1.23%88.2566,401
14 Feb 20188.10000030.000.00%88.2529,500
13 Feb 20188.10000030.000.00%88.2550,931
12 Feb 20188.1000003+0.13+1.57%7.87500048.2513,157
09 Feb 20187.9750003-0.15-1.85%7.87500048.2512,205
08 Feb 20188.125-0.13-1.52%8.1258.7531,881
07 Feb 20188.250.000.00%8.258.7552,409
06 Feb 20188.25-0.05-0.60%8.258.7577,544
05 Feb 20188.3000001-0.48-5.41%8.30000018.875126,283
02 Feb 20188.77500050.000.00%8.758.87512,500
01 Feb 20188.77500050.000.00%8.758.87586,000
31 Jan 20188.7750005-0.10-1.13%8.77500059.2550,000
30 Jan 20188.8750.000.00%8.8759.2586,329
29 Jan 20188.8750.000.00%8.8759.25200
26 Jan 20188.8750.000.00%8.8759.255,883
25 Jan 20188.8750.000.00%8.8759.2573,393
24 Jan 20188.875+0.25+2.90%8.6259.2562,000
23 Jan 20188.6250.000.00%8.6259.2511,616
22 Jan 20188.625+0.07+0.88%7.84999998.62546,204
Download more Tissue Regenix Historical Data

Tissue Regenix (TRX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8.18.257.757.911510k141k85k-0.35-4.32%
1 Month8.8759.257.758.2693200141k57k-1.125-12.68%
3 Months7.510.25.6257.39802003M269k0.253.33%
6 Months14.2514.55.6258.415320030M529k-6.5-45.61%
1 Year18.7519.55.6259.749420030M347k-11-58.67%
3 Years19.7522.55.62516.537120051M463k-12-60.76%
5 Years13.2532.1255.62517.673820072M516k-5.5-41.51%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20180222 10:53:56