Tissue Regenix Group Plc Historical Data - TRX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Tissue Regenix Group Plc (TRX)
Tissue Regenix Group Plc (TRX) Historical

Tissue Regenix Group Plc (TRX)

44.50

-2.50

( -5.32% )

Updated: 20:58:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-14	-23.9316239316	58.5	58.5	44.5	74275	51.26473286	DE
4	-14.5	-24.5762711864	59	61.5	44.5	56380	56.11689092	DE
12	-13	-22.6086956522	57.5	61.5	44.5	35756	57.11927376	DE
26	-18.5	-29.3650793651	63	66	44.5	85477	55.78631204	DE
52	-18.5	-29.3650793651	63	74	44.5	70148	59.54510841	DE
156	4	9.87654320988	40.5	74	34	6735716	52.71689657	DE
260	-55.5	-55.5	100	127.5	28	17114851	52.49522652	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739986200	47	-5.1	-9.79	52.1	52.1	47	157879
1739899800	52.1	-0.4	-0.76	52.5	52.5	52	20499
1739813400	52.5	-1	-1.87	53.5	53.5	52.5	31604
1739554200	53.5	-4	-6.96	57.5	57.5	53.5	97293
1739467800	57.5	-1	-1.71	58.5	58.5	57.5	64099
1739381400	58.5	-0.5	-0.85	60	60	58.5	47420
1739295000	59	0	0.00	59	59	59	6040
1739208600	59	0	0.00	59	59	59	24603
1738949400	59	0	0.00	59	59	59	14998
1738863000	59	0	0.00	59	59	59	11553
1738776600	59	0	0.00	59	59	59	20842
1738690200	59	1	1.72	59	59	59	63248
1738603800	58	-1	-1.69	59	60	58	59103
1738344600	59	1	1.72	59	59	59	62370
1738258200	58	-1	-1.69	61	61.5	58	295521
1738171800	59	0	0.00	59	59	59	3995
1738085400	59	0	0.00	59	59	59	10342
1737999000	59	0	0.00	59	59	59	20301
1737739800	59	0	0.00	59	59	59	25932
1737653400	59	0	0.00	59	59	59	89964
1737567000	59	0.5	0.85	58.5	59	57	28072
1737480600	58.5	0	0.00	59	59	57	11296
1737394200	58.5	0	0.00	58.5	58.5	57	180799
1737135000	58.5	0	0.00	58.5	58.5	57	1644
1737048600	58.5	0	0.00	58.5	58.5	57	36349
1736962200	58.5	0	0.00	58.5	58.5	57	8173
1736875800	58.5	0	0.00	58.5	58.5	57	3253
1736789400	58.5	0	0.00	58.5	58.5	57	41619
1736530200	58.5	0	0.00	58.5	58.5	58.5	12713
1736443800	58.5	0	0.00	58.5	58.5	58.5	6772
1736357400	58.5	0	0.00	58.5	58.5	58.5	76268
1736271000	58.5	0	0.00	58.5	58.5	58.5	18582
1736184600	58.5	0	0.00	58.5	58.5	58.5	9703
1735925400	58.5	0	0.00	58.5	58.5	58.5	34063
1735839000	58.5	-0.5	-0.85	59	59	57	33922
1735666200	59	1	1.72	59	59	57.6	16000
1735579800	58	-1	-1.69	59	59	58	12966
1735320600	59	0	0.00	59	59	57.8	52433
1735061400	59	2	3.51	59	59	59	5218
1734975000	57	-2.5	-4.20	59.5	59.5	57	3425
1734715800	59.5	0	0.00	59.5	59.5	59.5	13598
1734629400	59.5	0	0.00	59.5	59.5	59.5	26
1734543000	59.5	0	0.00	59.5	59.5	59.5	1410
1734456600	59.5	0	0.00	59.5	59.5	59.5	34017
1734370200	59.5	1.5	2.59	59.5	59.5	59.5	18363
1734111000	58	0	0.00	58	59.5	58	48121
1734024600	58	1	1.75	58	58	58	39732
1733938200	57	-1	-1.72	58	58	57	30753
1733851800	58	1	1.75	58	58	56.6	10992
1733765400	57	-1	-1.72	58	58	57	71249
1733506200	58	0	0.00	58	58	58	18530
1733419800	58	0	0.00	58	58	58	25
1733333400	58	0	0.00	58	58	58	15083
1733247000	58	0	0.00	58	58	58	174
1733160600	58	0.5	0.87	57.5	58	57.5	1945
1732901400	57.5	0	0.00	57.5	57.5	57.5	7460
1732815000	57.5	0	0.00	57.5	57.5	57.5	5759
1732728600	57.5	0.5	0.88	57	57.5	57	6830
1732642200	57	0	0.00	57	57	57	2915
1732555800	57	0	0.00	57	57	57	7234
1732296600	57	-0.5	-0.87	57.5	57.5	57	5732
1732210200	57.5	-1.5	-2.54	59	59	57.5	16743
1732123800	59	-1	-1.67	60	60	59	12381

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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