Renold (RNO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renold

Date Open High Low Close* Volume
12/04/2017 58.75p 59.75p 58.75p 59.50p 1705184
11/04/2017 56.25p 59.42p 56.25p 59.25p 2077049
10/04/2017 57.50p 57.50p 56.20p 56.25p 41539
07/04/2017 55.00p 57.25p 55.00p 56.50p 180861
06/04/2017 56.00p 56.25p 55.00p 55.25p 20859
05/04/2017 55.00p 55.90p 55.00p 55.50p 28366
04/04/2017 55.75p 55.84p 55.00p 55.75p 153842
03/04/2017 56.00p 56.00p 56.00p 56.00p 12687
31/03/2017 54.25p 56.25p 54.25p 56.25p 45654
30/03/2017 54.00p 56.00p 54.00p 56.00p 9875
29/03/2017 55.95p 55.95p 55.00p 55.25p 6702
28/03/2017 55.28p 55.28p 54.75p 54.75p 1640
27/03/2017 55.81p 55.50p 55.25p 55.50p 0
24/03/2017 55.81p 55.81p 55.25p 55.25p 214
23/03/2017 56.00p 56.00p 55.25p 55.25p 0
22/03/2017 56.00p 56.00p 55.00p 56.00p 5582
21/03/2017 56.50p 56.50p 55.25p 56.00p 22047
20/03/2017 56.25p 56.25p 54.25p 55.12p 166102
17/03/2017 56.50p 56.50p 55.81p 56.50p 15595
16/03/2017 55.25p 55.25p 55.25p 55.25p 7500
15/03/2017 55.50p 55.81p 55.00p 55.25p 19204
14/03/2017 55.25p 55.75p 55.25p 55.75p 15694
13/03/2017 55.00p 56.50p 55.00p 55.75p 23337
10/03/2017 54.50p 55.90p 54.00p 55.75p 96630
09/03/2017 56.25p 56.25p 53.75p 54.12p 81270
08/03/2017 56.25p 56.25p 54.19p 55.25p 23132
07/03/2017 56.00p 57.00p 54.00p 54.25p 194927
06/03/2017 57.50p 58.50p 55.50p 57.00p 30924
03/03/2017 57.25p 58.00p 57.00p 57.38p 141954
02/03/2017 57.25p 58.00p 56.00p 56.75p 88933
01/03/2017 57.25p 58.75p 57.25p 57.75p 105878
28/02/2017 59.25p 60.00p 57.00p 57.00p 92571
27/02/2017 58.50p 60.25p 57.50p 58.00p 84299
24/02/2017 57.50p 60.75p 57.00p 59.75p 595617
23/02/2017 56.50p 56.50p 56.25p 56.25p 12000
22/02/2017 57.00p 57.03p 56.45p 57.00p 57625
21/02/2017 57.00p 57.25p 56.35p 57.00p 63386
20/02/2017 56.50p 57.27p 56.50p 56.88p 20847
17/02/2017 57.50p 57.50p 56.25p 56.25p 38047
16/02/2017 57.00p 57.17p 56.25p 56.25p 23282
15/02/2017 57.00p 57.50p 56.45p 57.50p 39912
14/02/2017 55.50p 56.99p 55.50p 56.75p 43956
13/02/2017 56.00p 56.89p 56.00p 56.50p 302723
10/02/2017 56.50p 57.00p 55.35p 57.00p 145151
09/02/2017 56.50p 56.50p 55.10p 56.00p 70847
08/02/2017 55.50p 55.56p 54.87p 55.50p 27420
07/02/2017 55.75p 55.75p 54.85p 55.25p 27405
06/02/2017 55.50p 55.53p 54.80p 55.50p 16271
03/02/2017 55.75p 55.87p 55.75p 55.75p 3774
02/02/2017 56.00p 56.00p 54.75p 54.75p 43900
01/02/2017 55.50p 55.50p 54.50p 54.50p 2102
31/01/2017 54.53p 55.37p 54.53p 55.37p 1089
30/01/2017 54.58p 54.75p 54.50p 54.75p 0
27/01/2017 54.58p 54.75p 54.50p 54.50p 23180
26/01/2017 54.00p 55.31p 54.00p 55.00p 39247
25/01/2017 55.50p 55.62p 54.50p 55.50p 43454
24/01/2017 55.37p 55.75p 55.37p 55.75p 5000
23/01/2017 53.75p 55.81p 53.75p 54.75p 31805
20/01/2017 55.00p 55.55p 54.93p 55.00p 59472
19/01/2017 55.00p 55.30p 54.61p 54.75p 208161
18/01/2017 54.25p 56.50p 54.25p 56.50p 1982764
17/01/2017 54.00p 55.00p 53.95p 55.00p 117889
16/01/2017 51.00p 54.75p 50.85p 54.25p 277004
13/01/2017 49.50p 51.00p 49.50p 50.38p 284945
12/01/2017 50.00p 50.39p 49.88p 50.00p 109385
11/01/2017 49.00p 50.25p 48.40p 50.25p 212280
10/01/2017 48.50p 49.00p 47.75p 48.75p 1558228
09/01/2017 46.00p 48.25p 45.67p 48.25p 213143
06/01/2017 44.00p 45.00p 44.00p 45.00p 124710
05/01/2017 44.00p 44.37p 43.75p 43.75p 31469
04/01/2017 44.00p 44.28p 44.00p 44.25p 49380
03/01/2017 43.75p 44.35p 43.75p 44.00p 133678
30/12/2016 44.00p 44.31p 44.00p 44.13p 22134
29/12/2016 43.75p 44.29p 42.99p 43.75p 81962
28/12/2016 43.75p 44.50p 43.56p 44.00p 342787
23/12/2016 43.25p 43.62p 43.25p 43.50p 61121
22/12/2016 43.25p 43.93p 43.00p 43.50p 342801
21/12/2016 44.00p 44.00p 41.75p 41.75p 2331
20/12/2016 43.20p 43.38p 43.20p 43.38p 2000
19/12/2016 43.30p 43.50p 42.90p 43.50p 17932
16/12/2016 43.25p 44.00p 43.25p 43.25p 49606
15/12/2016 43.00p 44.00p 43.00p 43.63p 67187
14/12/2016 42.20p 43.50p 42.20p 43.50p 8000
13/12/2016 41.75p 42.15p 41.75p 41.75p 12607
12/12/2016 43.00p 43.43p 42.20p 42.88p 45432
09/12/2016 43.00p 43.00p 42.50p 42.63p 33951
08/12/2016 43.00p 44.00p 43.00p 44.00p 48342
07/12/2016 44.00p 44.00p 42.80p 44.00p 28477
06/12/2016 42.65p 43.38p 42.65p 43.38p 420
05/12/2016 42.50p 44.00p 42.50p 43.25p 24431
02/12/2016 42.60p 43.40p 42.60p 43.13p 53000
01/12/2016 43.55p 43.55p 43.25p 43.25p 622
30/11/2016 44.00p 44.00p 43.70p 44.00p 7500
29/11/2016 44.00p 44.00p 44.00p 44.00p 25587
28/11/2016 43.00p 43.25p 42.50p 43.25p 19927
25/11/2016 43.50p 43.50p 42.75p 42.75p 80266
24/11/2016 43.00p 43.50p 42.50p 42.50p 174533
23/11/2016 42.50p 43.00p 42.12p 42.12p 1845
22/11/2016 43.00p 43.00p 42.12p 42.12p 21686
21/11/2016 43.00p 43.16p 42.50p 42.50p 131322
18/11/2016 43.00p 43.38p 43.00p 43.38p 61997
17/11/2016 43.00p 43.39p 42.52p 43.13p 306687
16/11/2016 41.00p 43.00p 39.83p 42.38p 436884
15/11/2016 40.00p 42.00p 38.87p 40.75p 72977
14/11/2016 39.75p 39.75p 39.25p 39.25p 2237
11/11/2016 39.77p 39.77p 38.90p 39.25p 73347
10/11/2016 38.75p 40.00p 38.75p 39.25p 133358
09/11/2016 38.72p 39.25p 38.55p 39.13p 27877
08/11/2016 39.75p 40.00p 39.75p 40.00p 1694
07/11/2016 40.25p 40.25p 40.00p 40.00p 50000
04/11/2016 40.00p 40.06p 39.75p 39.75p 6419
03/11/2016 41.00p 41.00p 39.70p 40.25p 9560
02/11/2016 40.00p 40.00p 39.00p 39.50p 5828838
01/11/2016 39.50p 40.25p 39.50p 40.25p 2323
31/10/2016 41.00p 41.00p 39.68p 41.00p 4531
28/10/2016 40.00p 40.25p 40.00p 40.25p 51075
27/10/2016 40.07p 40.25p 39.88p 40.00p 7326
26/10/2016 40.00p 41.00p 38.94p 40.00p 157079
25/10/2016 40.00p 41.00p 40.00p 40.50p 5770
24/10/2016 41.25p 42.00p 40.44p 40.50p 11242
21/10/2016 42.00p 42.00p 40.00p 41.00p 1478
20/10/2016 42.00p 42.00p 40.38p 41.50p 44906
19/10/2016 41.50p 42.00p 40.00p 40.75p 84391
18/10/2016 42.00p 42.00p 41.25p 41.62p 63670
17/10/2016 42.00p 42.00p 41.00p 41.00p 38874
14/10/2016 40.00p 41.00p 40.00p 40.75p 94129
13/10/2016 41.00p 41.50p 40.00p 40.25p 71550
12/10/2016 40.50p 40.50p 39.50p 40.00p 130854
11/10/2016 42.00p 42.00p 40.00p 40.00p 3794
10/10/2016 42.00p 42.00p 40.00p 40.00p 5037
07/10/2016 40.03p 40.50p 40.00p 40.00p 17000
06/10/2016 41.25p 41.25p 39.00p 40.00p 97943
05/10/2016 40.25p 42.00p 39.00p 41.25p 117886
04/10/2016 40.00p 40.00p 38.38p 39.00p 2030265
03/10/2016 40.00p 40.00p 38.27p 39.00p 64743
30/09/2016 38.98p 39.49p 38.98p 39.38p 27139
29/09/2016 37.50p 39.50p 37.50p 39.25p 54458
28/09/2016 39.00p 39.00p 38.00p 39.00p 74230
27/09/2016 39.00p 39.50p 38.60p 39.13p 15266
26/09/2016 38.50p 38.68p 38.50p 38.50p 64981
23/09/2016 39.06p 39.06p 38.62p 38.62p 3822
22/09/2016 38.00p 39.30p 38.00p 39.00p 104866
21/09/2016 37.50p 38.75p 37.50p 38.75p 26207
20/09/2016 38.00p 38.50p 37.50p 38.50p 48416
19/09/2016 38.00p 39.00p 38.00p 38.00p 64806
16/09/2016 39.00p 39.80p 38.00p 38.00p 157045
15/09/2016 39.50p 39.50p 39.25p 39.25p 28341
14/09/2016 39.87p 40.25p 39.87p 40.25p 2743
13/09/2016 39.50p 39.75p 39.50p 39.75p 13947
12/09/2016 40.00p 40.60p 39.25p 39.25p 27659
09/09/2016 39.25p 40.19p 39.25p 39.25p 32035
08/09/2016 40.50p 40.50p 39.55p 40.00p 17101
07/09/2016 40.25p 40.50p 39.14p 39.88p 516494
06/09/2016 40.56p 41.16p 40.38p 40.38p 8943
05/09/2016 40.25p 41.00p 40.25p 40.25p 253266
02/09/2016 40.50p 41.50p 40.50p 41.00p 211620
01/09/2016 42.00p 42.50p 40.50p 40.88p 267322
31/08/2016 42.50p 43.00p 42.50p 42.50p 67164
30/08/2016 43.51p 43.51p 42.65p 43.50p 3486
26/08/2016 44.00p 44.00p 43.22p 43.75p 2464
25/08/2016 42.50p 43.75p 42.50p 43.75p 34257
24/08/2016 42.50p 43.23p 42.00p 42.88p 9985
23/08/2016 42.50p 42.58p 42.50p 42.50p 6670
22/08/2016 42.50p 43.50p 42.50p 43.50p 42811
19/08/2016 42.50p 43.51p 42.00p 42.75p 49822
18/08/2016 42.88p 43.13p 42.88p 43.13p 2753
17/08/2016 43.50p 43.53p 42.88p 43.13p 32734
16/08/2016 43.50p 43.67p 43.50p 43.50p 81300
15/08/2016 44.00p 44.00p 43.05p 43.25p 5518
12/08/2016 42.68p 43.13p 42.68p 43.13p 10000
11/08/2016 44.00p 44.00p 42.00p 43.00p 55300
10/08/2016 43.00p 43.25p 42.50p 43.25p 42057
09/08/2016 43.00p 43.00p 42.00p 43.00p 40524
08/08/2016 44.75p 44.75p 42.00p 42.25p 100583
05/08/2016 44.00p 45.00p 43.48p 44.25p 68334
04/08/2016 43.00p 44.00p 42.63p 43.75p 141709
03/08/2016 41.25p 43.00p 41.25p 42.75p 61244
02/08/2016 42.25p 42.75p 42.00p 42.12p 233563
01/08/2016 41.50p 42.25p 41.50p 42.12p 69519
29/07/2016 41.25p 41.50p 41.25p 41.50p 78504
28/07/2016 41.25p 41.75p 41.08p 41.75p 85308
27/07/2016 41.50p 41.75p 41.00p 41.25p 135589
26/07/2016 41.50p 42.00p 41.00p 41.50p 119107
25/07/2016 40.00p 41.50p 40.00p 41.50p 94786
22/07/2016 39.75p 39.75p 39.35p 39.38p 39534
21/07/2016 37.50p 39.50p 37.50p 39.50p 205587
20/07/2016 38.00p 38.00p 37.00p 37.25p 680130
19/07/2016 35.50p 37.76p 35.17p 37.75p 344944
18/07/2016 34.25p 35.00p 34.25p 34.50p 399486
15/07/2016 35.05p 35.05p 34.25p 34.50p 71640
14/07/2016 35.00p 35.00p 34.13p 34.63p 24522
13/07/2016 34.00p 35.00p 34.00p 34.50p 119202
12/07/2016 33.75p 34.69p 33.75p 34.38p 47626
11/07/2016 33.75p 34.75p 33.75p 34.75p 67761
08/07/2016 34.50p 34.56p 33.75p 34.38p 40565
07/07/2016 33.75p 34.56p 33.75p 33.75p 16372
06/07/2016 34.00p 34.65p 33.75p 33.75p 29649
05/07/2016 34.00p 34.11p 34.00p 34.00p 35978
04/07/2016 36.00p 36.00p 33.74p 34.50p 235410
01/07/2016 34.50p 35.50p 34.50p 35.50p 38502

*Close Price adjusted for both dividends and splits