RENX.L - Renalytix AI plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019241.00240.00236.70242.00242.003,078
Aug 22, 2019241.00248.00232.00241.00241.0047,347
Aug 21, 2019241.00237.25237.20241.00241.002,453
Aug 20, 2019241.00237.70232.00241.00241.009,435
Aug 19, 2019240.00238.00231.00241.00241.0012,706
Aug 16, 2019240.00231.00231.00240.00240.00178
Aug 15, 2019245.00240.60231.00240.00240.0020,553
Aug 14, 2019245.00245.00243.70245.00245.0023,370
Aug 13, 2019245.00245.00240.70245.00245.0012,497
Aug 12, 2019245.00245.90240.00245.00245.004,942
Aug 09, 2019245.00244.50244.50245.00245.004,000
Aug 08, 2019240.00244.50239.82245.00245.0012,455
Aug 07, 2019245.00243.00230.00240.00240.00125,079
Aug 06, 2019246.00245.88240.00245.00245.0015,212
Aug 05, 2019251.00247.00243.10246.00246.0011,782
Aug 02, 2019251.00250.00243.00251.00251.0025,179
Aug 01, 2019262.00253.40242.11248.00248.0030,754
Jul 31, 2019263.00258.18254.00262.00262.006,582
Jul 30, 2019263.00270.00256.00263.00263.0061,648
Jul 29, 2019263.00264.00256.14264.00264.0010,854
Jul 26, 2019265.52265.52256.14263.00263.008,731
Jul 25, 2019256.00267.49251.00263.00263.00143,450
Jul 24, 2019262.00262.00262.00255.00255.00266,737
Jul 23, 2019265.00265.00260.00265.00265.0037,388
Jul 22, 2019300.00300.00270.20275.00275.0039,488
Jul 19, 2019310.00312.00312.00312.00312.0018,181
Jul 18, 2019310.00320.00310.00314.00314.009,936
Jul 17, 2019326.90326.90310.00317.00317.0015,130
Jul 16, 2019328.00328.00321.00325.00325.0015,082
Jul 15, 2019322.00328.80321.00325.00325.008,460
Jul 12, 2019329.00329.00321.50325.00325.0078,050
Jul 11, 2019327.00327.00321.00325.00325.0023,765
Jul 10, 2019330.00330.00322.00325.00325.00122,103
Jul 09, 2019339.60334.00334.00328.00328.0079,627
Jul 08, 2019325.00328.00328.00325.00325.0046,486
Jul 05, 2019320.50320.50310.30320.00320.0015,232
Jul 04, 2019313.00321.00313.00320.00320.006,643
Jul 03, 2019321.49321.49321.20320.00320.001,964
Jul 02, 2019321.75320.00320.00320.00320.0034,085
Jul 01, 2019318.00330.00300.00320.00320.0061,134
Jun 28, 2019300.74300.78292.10300.00300.0016,652
Jun 27, 2019301.00301.00291.10300.00300.008,432
Jun 26, 2019302.99308.00290.00300.00300.0019,571
Jun 25, 2019308.40308.40292.10300.00300.0010,950
Jun 24, 2019290.00310.00290.00305.00305.0062,979
Jun 21, 2019285.00290.66280.00285.00285.0029,597
Jun 20, 2019256.51289.00256.51280.00280.0035,685
Jun 19, 2019254.12266.20250.55259.00259.0020,970
Jun 18, 2019250.00250.00250.00251.00251.0075,649
Jun 17, 2019------
Jun 14, 2019247.00230.00230.00240.00240.0010,209
Jun 13, 2019238.00250.00238.00240.00240.00680
Jun 12, 2019242.49247.40241.90242.00242.002,308
Jun 11, 2019250.00250.00234.00242.00242.0028,066
Jun 10, 2019255.00252.00232.00248.00248.0029,246
Jun 07, 2019232.00252.00232.00248.00248.00122,689
Jun 06, 2019216.30228.00211.24223.00223.0077,417
Jun 05, 2019217.00220.00211.12214.00214.0031,453
Jun 04, 2019198.77228.00198.77214.00214.0067,841
Jun 03, 2019201.99205.00197.77202.00202.0034,868
May 31, 2019194.10200.00200.00202.00202.0024,098
May 30, 2019202.00199.00199.00199.00199.0076,347
May 29, 2019205.00198.00198.00198.00198.0043,283
May 28, 2019194.00200.00200.00200.00200.0037,435
May 24, 2019194.00203.00194.00202.00202.003,331
May 23, 2019196.10196.10196.10202.00202.00669
May 22, 2019206.40206.40196.10202.00202.0026,346
May 21, 2019194.00208.00194.00202.00202.0029,569
May 20, 2019194.20198.00190.28195.00195.0016,724
May 17, 2019200.00202.00200.00199.00199.00100,135
May 16, 2019193.51202.00193.51196.00196.0010,000
May 15, 2019196.77195.00195.00195.00195.0031,379
May 14, 2019193.00197.00190.00195.00195.0057,077
May 13, 2019193.00208.00193.00196.00196.0033,118
May 10, 2019202.69202.69192.00200.00200.0012,615
May 09, 2019200.10208.00208.00200.00200.0014,574
May 08, 2019195.00218.00195.00205.00205.00111,908
May 07, 2019174.00195.00171.00190.00190.0066,382
May 03, 2019150.60194.00150.55170.00170.00179,329
May 02, 2019127.49136.00136.00152.50152.50200,081
May 01, 2019120.06122.00115.00120.00120.0040,219
Apr 30, 2019120.65127.00116.00125.00125.0035,735
Apr 29, 2019121.25127.00125.00127.00127.0028,539
Apr 26, 2019130.00130.00119.97127.50127.5021,986
Apr 25, 2019120.10126.00120.10127.50127.5050,940
Apr 24, 2019133.00135.00120.00127.50127.5084,167
Apr 23, 2019141.00141.00135.00142.50142.506,251
Apr 18, 2019142.50142.50142.50142.50142.50-
Apr 17, 2019142.50142.50142.50142.50142.50-
Apr 16, 2019141.50141.50141.50142.50142.50521
Apr 15, 2019142.50142.50142.50142.50142.50-
Apr 12, 2019142.50142.50142.50142.50142.50-
Apr 11, 2019142.50142.50142.50142.50142.50-
Apr 10, 2019142.50142.50142.50142.50142.50-
Apr 09, 2019142.50142.50142.50142.50142.50-
Apr 08, 2019142.50142.50142.50142.50142.50-
Apr 05, 2019142.50142.50142.50142.50142.50-
Apr 04, 2019142.50142.50142.50142.50142.50-
Apr 03, 2019141.50142.00142.00142.50142.509,179
Apr 02, 2019147.50147.50147.50147.50147.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...