Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/09/2015 71.00p 72.40p 70.25p 70.25p 76078
11/09/2015 73.00p 73.75p 71.75p 71.75p 44871
10/09/2015 74.00p 74.50p 73.00p 73.25p 26362
09/09/2015 75.00p 75.00p 74.00p 74.00p 2670
08/09/2015 74.00p 75.00p 74.00p 74.25p 13877
07/09/2015 73.25p 74.58p 73.00p 73.00p 7174
04/09/2015 74.25p 75.00p 74.00p 74.00p 0
03/09/2015 74.25p 75.50p 73.67p 75.00p 119329
02/09/2015 73.00p 75.00p 72.48p 74.50p 362343
01/09/2015 70.00p 72.00p 70.00p 72.00p 3136
28/08/2015 72.00p 72.00p 71.00p 71.75p 1382745
27/08/2015 70.50p 71.63p 70.50p 71.63p 8740
26/08/2015 71.00p 71.59p 71.00p 71.50p 14817
25/08/2015 70.75p 72.75p 69.35p 71.25p 78749
24/08/2015 71.00p 71.05p 67.48p 70.25p 387774
21/08/2015 75.00p 76.00p 72.61p 73.00p 247485
20/08/2015 75.13p 75.75p 75.13p 75.75p 10000
19/08/2015 76.50p 76.50p 75.13p 75.75p 73513
18/08/2015 76.40p 76.63p 75.60p 76.25p 33912
17/08/2015 76.40p 76.63p 76.25p 76.63p 1309795
14/08/2015 75.50p 76.50p 75.50p 76.50p 45600
13/08/2015 75.00p 76.50p 75.00p 76.50p 13529
12/08/2015 76.50p 76.50p 75.75p 75.75p 94616
11/08/2015 75.00p 76.75p 75.00p 76.75p 112084
10/08/2015 76.00p 76.20p 75.60p 76.00p 18813
07/08/2015 76.50p 76.50p 75.00p 75.75p 17772
06/08/2015 76.00p 77.13p 75.00p 75.00p 33596
05/08/2015 77.50p 77.50p 76.11p 76.75p 23483
04/08/2015 77.50p 77.50p 76.38p 77.50p 25187
03/08/2015 77.50p 77.50p 76.10p 77.25p 39056
31/07/2015 77.00p 77.19p 76.00p 77.00p 137013
30/07/2015 77.49p 77.49p 76.88p 77.38p 107891
29/07/2015 76.75p 78.00p 76.75p 77.75p 87571
28/07/2015 77.00p 77.69p 76.75p 77.00p 201009
27/07/2015 77.50p 78.25p 76.94p 77.00p 61042
24/07/2015 81.00p 81.90p 74.44p 79.00p 458722
23/07/2015 81.00p 82.95p 81.00p 81.50p 22529
22/07/2015 84.00p 84.00p 81.75p 84.00p 23443
21/07/2015 84.00p 84.88p 80.25p 83.00p 278620
20/07/2015 85.70p 86.00p 84.66p 85.50p 21119
17/07/2015 84.50p 86.00p 83.12p 86.00p 83417
16/07/2015 84.50p 84.50p 82.75p 83.50p 54398
15/07/2015 84.00p 84.50p 82.58p 84.50p 132713
14/07/2015 84.03p 84.03p 83.00p 83.00p 5038
13/07/2015 83.00p 84.44p 82.43p 83.00p 42806
10/07/2015 81.50p 84.20p 81.50p 81.75p 46396
09/07/2015 81.50p 83.00p 81.50p 82.50p 68799
08/07/2015 84.75p 84.75p 81.75p 81.75p 74507
07/07/2015 83.00p 83.25p 82.38p 82.75p 670041
06/07/2015 81.75p 84.75p 81.75p 82.25p 15658
03/07/2015 80.50p 84.37p 80.50p 82.50p 372259
02/07/2015 81.75p 83.00p 80.50p 81.50p 281716
01/07/2015 80.75p 82.95p 80.75p 80.75p 73728
30/06/2015 81.25p 82.90p 81.25p 81.25p 16255
29/06/2015 80.00p 83.00p 79.69p 83.00p 122055
26/06/2015 81.00p 84.00p 80.33p 83.25p 211307
25/06/2015 80.25p 80.50p 79.75p 80.25p 94318
24/06/2015 80.50p 80.97p 79.75p 79.75p 169881
23/06/2015 80.00p 80.10p 78.00p 80.00p 210004
22/06/2015 78.00p 79.50p 76.52p 79.50p 124328
19/06/2015 77.00p 78.75p 75.23p 78.75p 212984
18/06/2015 75.50p 77.00p 74.25p 77.00p 47248
17/06/2015 75.50p 75.50p 73.25p 75.00p 134168
16/06/2015 76.00p 76.00p 73.60p 74.37p 208477
15/06/2015 78.00p 78.00p 74.00p 74.00p 377388
12/06/2015 78.00p 78.00p 76.38p 77.50p 203761
11/06/2015 77.00p 78.00p 77.00p 77.50p 74716
10/06/2015 77.50p 78.00p 77.25p 77.75p 4695589
09/06/2015 77.10p 77.10p 75.62p 76.25p 295312
08/06/2015 75.25p 76.80p 75.25p 76.50p 9236
05/06/2015 76.25p 77.50p 75.84p 76.50p 67915
04/06/2015 77.00p 77.00p 75.60p 76.25p 234382
03/06/2015 77.25p 77.50p 75.75p 76.50p 100471
02/06/2015 79.50p 79.50p 75.50p 77.25p 135449
01/06/2015 77.00p 79.00p 77.00p 77.00p 168826
29/05/2015 73.50p 79.66p 73.50p 77.50p 2049669
28/05/2015 73.00p 75.00p 72.00p 74.75p 261796
27/05/2015 72.00p 72.85p 71.00p 72.25p 357315
26/05/2015 72.50p 72.56p 69.48p 71.25p 620119
22/05/2015 64.00p 68.50p 63.00p 68.50p 217732
21/05/2015 64.00p 64.00p 63.00p 63.00p 9399
20/05/2015 64.00p 64.00p 63.13p 63.13p 2
19/05/2015 64.00p 64.02p 63.50p 63.50p 18653
18/05/2015 64.00p 64.00p 62.50p 64.00p 29648
15/05/2015 62.50p 63.79p 62.50p 62.50p 35934
14/05/2015 63.50p 63.50p 62.75p 62.75p 504717
13/05/2015 62.00p 63.17p 62.00p 62.75p 25807
12/05/2015 62.00p 63.50p 62.00p 62.75p 114972
11/05/2015 63.50p 63.50p 62.25p 63.00p 45760
08/05/2015 63.00p 63.13p 62.00p 62.00p 77546
07/05/2015 62.00p 63.00p 62.00p 62.00p 69283
06/05/2015 63.00p 63.00p 62.03p 63.00p 7033
05/05/2015 64.25p 64.25p 62.02p 63.00p 35942
01/05/2015 62.00p 62.70p 62.00p 62.00p 11452
30/04/2015 62.00p 63.00p 62.00p 62.50p 14639
29/04/2015 62.03p 62.75p 62.03p 62.75p 9318
28/04/2015 63.00p 63.00p 62.00p 62.00p 65593
27/04/2015 63.00p 63.00p 62.00p 62.25p 142090
24/04/2015 62.00p 63.50p 62.00p 62.75p 49640
23/04/2015 62.00p 62.75p 62.00p 62.00p 32064
22/04/2015 62.00p 63.40p 62.00p 62.25p 62692
21/04/2015 62.00p 62.75p 62.00p 62.25p 79235
20/04/2015 62.50p 63.00p 62.00p 62.50p 47670
17/04/2015 64.00p 64.00p 62.88p 63.50p 78212
16/04/2015 65.00p 65.00p 63.78p 64.75p 55960
15/04/2015 63.00p 64.52p 62.50p 64.25p 129429
14/04/2015 61.75p 62.75p 61.00p 62.50p 1049597
13/04/2015 61.75p 62.00p 60.00p 61.00p 177043
10/04/2015 57.75p 61.25p 56.80p 61.25p 4180432
09/04/2015 56.25p 57.75p 56.00p 56.50p 568058
08/04/2015 55.00p 55.00p 53.78p 54.00p 2908
07/04/2015 53.25p 55.00p 53.25p 54.75p 49749
02/04/2015 53.25p 54.75p 53.25p 54.25p 20696
01/04/2015 54.75p 54.75p 53.35p 54.50p 100766
31/03/2015 55.25p 56.25p 53.00p 54.00p 161805
30/03/2015 57.00p 58.50p 55.00p 55.62p 196784
27/03/2015 58.00p 58.55p 57.00p 57.00p 98442
26/03/2015 58.25p 59.25p 58.13p 58.88p 60711
25/03/2015 59.00p 59.70p 59.00p 59.13p 778733
24/03/2015 60.50p 60.50p 58.97p 59.00p 114992
23/03/2015 59.50p 60.75p 59.00p 60.00p 165178
20/03/2015 60.00p 60.00p 58.75p 59.50p 126620
19/03/2015 60.00p 60.00p 59.00p 59.50p 95995
18/03/2015 59.00p 60.00p 59.00p 59.25p 185826
17/03/2015 60.00p 60.00p 59.25p 59.25p 36311
16/03/2015 60.00p 60.00p 59.07p 59.25p 81784
13/03/2015 59.75p 60.00p 59.00p 59.25p 76113
12/03/2015 59.75p 59.75p 59.75p 59.75p 28597
11/03/2015 59.75p 59.75p 58.50p 59.00p 11177
10/03/2015 58.25p 59.15p 58.25p 58.50p 25878
09/03/2015 61.00p 61.00p 59.00p 59.25p 134959
06/03/2015 59.75p 60.75p 59.25p 59.25p 201312
05/03/2015 60.25p 60.75p 59.00p 60.25p 222897
04/03/2015 60.00p 60.00p 59.40p 60.00p 28863
03/03/2015 59.25p 60.00p 58.63p 59.50p 118517
02/03/2015 59.00p 59.75p 58.85p 59.00p 67629
27/02/2015 59.00p 59.00p 58.50p 58.63p 19773
26/02/2015 59.00p 60.00p 58.25p 59.00p 15610
25/02/2015 58.00p 58.96p 57.00p 58.50p 219816
24/02/2015 56.50p 58.00p 56.50p 57.00p 183977
23/02/2015 55.75p 56.50p 55.75p 56.50p 45158
20/02/2015 56.50p 57.36p 56.00p 56.00p 184960
19/02/2015 56.50p 56.50p 55.90p 56.25p 231731
18/02/2015 56.80p 57.50p 56.50p 57.50p 64731
17/02/2015 56.75p 58.00p 56.65p 56.75p 123914
16/02/2015 56.25p 56.50p 56.25p 56.50p 14470
13/02/2015 56.25p 57.00p 55.75p 55.75p 384140
12/02/2015 57.75p 57.75p 56.00p 57.75p 25066
11/02/2015 57.00p 57.75p 55.75p 56.00p 223233
10/02/2015 55.50p 56.48p 55.50p 55.50p 7498
09/02/2015 55.50p 56.25p 55.50p 56.25p 8393
06/02/2015 56.25p 56.25p 55.12p 56.25p 35066
05/02/2015 55.00p 55.75p 55.00p 55.75p 7741
04/02/2015 55.00p 55.15p 55.00p 55.00p 34756
03/02/2015 56.00p 56.06p 55.00p 55.00p 89264
02/02/2015 56.75p 57.50p 56.25p 56.25p 107536
30/01/2015 57.50p 57.77p 56.10p 56.25p 212341
29/01/2015 57.50p 57.75p 57.50p 57.75p 35142
28/01/2015 58.25p 58.38p 58.25p 58.38p 70000
27/01/2015 58.50p 58.75p 57.50p 58.25p 151757
26/01/2015 58.30p 59.50p 58.30p 59.25p 34835
23/01/2015 59.50p 59.85p 58.34p 59.50p 24586
22/01/2015 58.25p 59.75p 58.25p 58.25p 3229
21/01/2015 58.00p 60.00p 58.00p 58.00p 109103
20/01/2015 59.75p 60.25p 58.60p 60.00p 693245
19/01/2015 58.50p 60.00p 58.50p 58.50p 66072
16/01/2015 58.50p 58.65p 58.50p 58.50p 21597
15/01/2015 58.50p 58.80p 58.50p 58.50p 50818
14/01/2015 60.00p 60.00p 58.74p 59.75p 10316
13/01/2015 59.75p 59.75p 59.75p 59.75p 43
12/01/2015 58.00p 58.80p 58.00p 58.50p 100242
09/01/2015 58.50p 58.50p 58.45p 58.50p 10195
08/01/2015 58.50p 59.00p 58.25p 58.25p 103304
07/01/2015 58.50p 58.50p 58.00p 58.00p 24514
06/01/2015 58.50p 58.75p 57.50p 58.00p 65857
05/01/2015 58.00p 58.50p 57.06p 58.00p 37957
02/01/2015 57.00p 58.00p 57.00p 58.00p 89859
31/12/2014 58.50p 58.50p 57.75p 57.75p 0
30/12/2014 58.50p 58.50p 58.50p 58.50p 672
29/12/2014 57.00p 57.75p 57.00p 57.75p 100
24/12/2014 58.11p 58.11p 57.00p 57.75p 205
23/12/2014 57.75p 58.50p 57.00p 57.00p 102511
22/12/2014 58.00p 58.00p 56.81p 57.75p 16347
19/12/2014 56.25p 57.56p 56.00p 56.00p 10058
18/12/2014 57.50p 57.50p 56.51p 57.00p 13795
17/12/2014 58.10p 58.10p 57.00p 57.50p 14330
16/12/2014 57.00p 57.19p 56.75p 57.00p 112279
15/12/2014 56.75p 57.56p 56.50p 56.50p 69517
12/12/2014 56.25p 57.19p 56.25p 57.00p 54937
11/12/2014 56.75p 57.19p 56.75p 56.75p 76986
10/12/2014 57.00p 58.00p 57.00p 58.00p 574406
09/12/2014 56.59p 57.25p 56.50p 57.25p 14635
08/12/2014 56.25p 56.25p 56.25p 56.25p 232
05/12/2014 56.47p 57.00p 56.25p 57.00p 8588
04/12/2014 56.69p 57.00p 56.00p 57.00p 1200
03/12/2014 56.50p 56.75p 56.00p 56.00p 54574
02/12/2014 56.50p 58.25p 56.25p 58.25p 70510
01/12/2014 57.00p 57.15p 56.30p 56.75p 72407
28/11/2014 57.00p 57.51p 56.50p 57.00p 180936
27/11/2014 57.50p 58.65p 57.00p 57.00p 36836

*Close Price adjusted for both dividends and splits