Renalytix Plc (RENX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -12 | 12.5 | 12.5 | 10.5 | 565032 | 11.23965669 | DE |
| 4 | -5.5 | -33.3333333333 | 16.5 | 19.5 | 10.5 | 548472 | 15.57944455 | DE |
| 12 | -18.5 | -62.7118644068 | 29.5 | 32.5 | 10.5 | 347628 | 19.83086105 | DE |
| 26 | -5.5 | -33.3333333333 | 16.5 | 71.5 | 10.25 | 521755 | 32.73929866 | DE |
| 52 | -104 | -90.4347826087 | 115 | 145 | 10.25 | 300169 | 38.17628439 | DE |
| 156 | -1054 | -98.9671361502 | 1065 | 1177.5 | 10.25 | 166588 | 123.26789213 | DE |
| 260 | -309 | -96.5625 | 320 | 1220 | 10.25 | 132210 | 243.72392939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 124080 |
| 1720024200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 79300 |
| 1719937800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 115257 |
| 1719851400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 295864 |
| 1719592200 | 11 | -0.5 | -4.35 | 11 | 11 | 11 | 980602 |
| 1719505800 | 11.5 | -1.25 | -9.80 | 12.5 | 12.5 | 10.5 | 1354137 |
| 1719419400 | 12.75 | -1.75 | -12.07 | 14.5 | 14.5 | 12.5 | 906499 |
| 1719333000 | 14.5 | -1.75 | -10.77 | 15.75 | 15.75 | 13.5 | 1083889 |
| 1719246600 | 16.25 | -1.25 | -7.14 | 17.5 | 17.5 | 16.25 | 207080 |
| 1718987400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 69226 |
| 1718901000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 42937 |
| 1718814600 | 17.5 | 0.25 | 1.45 | 17.5 | 17.5 | 17.5 | 33455 |
| 1718728200 | 17.25 | -0.25 | -1.43 | 17.5 | 17.5 | 17.25 | 178288 |
| 1718641800 | 17.5 | -1.75 | -9.09 | 19.25 | 19.25 | 17.5 | 436659 |
| 1718382600 | 19.25 | 3 | 18.46 | 17 | 19.5 | 17 | 3580337 |
| 1718296200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 328498 |
| 1718209800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 315960 |
| 1718123400 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 74224 |
| 1718037000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 14443 |
| 1717777800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 113923 |
| 1717691400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 758866 |
| 1717605000 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 34554 |
| 1717518600 | 16.75 | 0.75 | 4.69 | 17 | 17 | 16.75 | 158760 |
| 1717432200 | 16 | -0.5 | -3.03 | 16.5 | 17 | 16 | 143304 |
| 1717173000 | 16.5 | -1 | -5.71 | 14.5 | 16.5 | 14.5 | 644980 |
| 1717086600 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 125532 |
| 1717000200 | 18 | -1 | -5.26 | 19 | 19 | 18 | 135336 |
| 1716913800 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 110579 |
| 1716568200 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.5 | 119538 |
| 1716481800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 40137 |
| 1716395400 | 19.5 | -2 | -9.30 | 20 | 20 | 19.5 | 229524 |
| 1716309000 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 21.5 | 111300 |
| 1716222600 | 22.5 | -0.5 | -2.17 | 22.5 | 22.5 | 22.5 | 16960 |
| 1715963400 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 117947 |
| 1715877000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 147685 |
| 1715790600 | 23.5 | -1 | -4.08 | 24 | 24.25 | 23.5 | 674884 |
| 1715704200 | 24.5 | -0.75 | -2.97 | 25.25 | 25.25 | 24.5 | 185784 |
| 1715617800 | 25.25 | -0.25 | -0.98 | 25.5 | 25.5 | 25.25 | 37054 |
| 1715358600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 83781 |
| 1715272200 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25.5 | 574560 |
| 1715185800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 98300 |
| 1715099400 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 460630 |
| 1714753800 | 27.5 | -0.5 | -1.79 | 28 | 29 | 27.5 | 326997 |
| 1714667400 | 28 | 4 | 16.67 | 25.5 | 28 | 25.5 | 1246620 |
| 1714581000 | 24 | 2.5 | 11.63 | 21.5 | 24 | 21.5 | 935689 |
| 1714494600 | 21.5 | -2.5 | -10.42 | 24 | 24 | 21.5 | 247284 |
| 1714408200 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 23772 |
| 1714149000 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 170170 |
| 1714062600 | 25.5 | -1 | -3.77 | 26.5 | 26.5 | 25.5 | 43867 |
| 1713976200 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 26.5 | 105921 |
| 1713889800 | 27.5 | -1.5 | -5.17 | 29 | 29 | 27.5 | 248283 |
| 1713803400 | 29 | -1 | -3.33 | 30 | 30 | 29 | 4852 |
| 1713544200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 1275 |
| 1713457800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 47266 |
| 1713371400 | 30 | -1 | -3.23 | 31 | 31 | 30 | 186607 |
| 1713285000 | 31 | -1.5 | -4.62 | 32 | 32 | 31 | 34497 |
| 1713198600 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 110904 |
| 1712939400 | 32.5 | 2.5 | 8.33 | 30.5 | 32.5 | 30.5 | 559843 |
| 1712853000 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 648009 |
| 1712766600 | 29.5 | 0.5 | 1.72 | 29 | 30 | 29 | 70025 |
| 1712680200 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 222936 |
| 1712593800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 30086 |
| 1712334600 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 441100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
