Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/11/2014 59.25p 59.83p 58.50p 58.50p 309643
25/11/2014 55.50p 60.75p 55.50p 59.38p 804497
24/11/2014 55.50p 55.50p 55.11p 55.50p 95140
21/11/2014 55.50p 56.20p 55.00p 55.37p 322627
20/11/2014 55.65p 56.25p 55.55p 56.00p 15194
19/11/2014 55.50p 56.50p 55.37p 56.00p 138044
18/11/2014 56.25p 56.25p 55.00p 55.00p 70496
17/11/2014 56.70p 57.30p 56.70p 57.00p 5600
14/11/2014 56.75p 57.40p 56.00p 56.75p 43016
13/11/2014 56.75p 57.50p 56.75p 57.50p 31333
12/11/2014 57.25p 58.50p 56.72p 57.00p 132945
11/11/2014 59.25p 59.25p 58.25p 58.25p 0
10/11/2014 59.25p 59.25p 57.75p 59.25p 19035
07/11/2014 56.00p 58.50p 55.77p 57.75p 77411
06/11/2014 55.25p 56.63p 55.00p 55.00p 27136
05/11/2014 56.00p 57.00p 55.00p 55.00p 34465
04/11/2014 58.00p 58.00p 56.00p 56.00p 34572
03/11/2014 56.75p 57.69p 56.19p 56.50p 111523
31/10/2014 56.50p 57.00p 56.50p 56.75p 16000
30/10/2014 53.50p 57.50p 53.50p 57.00p 134121
29/10/2014 52.00p 53.00p 52.00p 53.00p 58438
28/10/2014 51.00p 51.56p 50.24p 50.75p 23994
27/10/2014 50.00p 51.48p 50.00p 51.00p 33976
24/10/2014 50.75p 51.75p 50.53p 51.75p 36210
23/10/2014 51.48p 51.48p 50.25p 51.00p 3611
22/10/2014 52.00p 52.04p 50.25p 50.25p 146120
21/10/2014 51.25p 52.00p 51.00p 51.50p 205183
20/10/2014 51.00p 51.94p 51.00p 51.75p 21598
17/10/2014 49.25p 51.00p 49.25p 51.00p 57146
16/10/2014 50.75p 50.83p 49.22p 49.25p 403047
15/10/2014 53.00p 53.00p 50.75p 50.75p 49588
14/10/2014 51.55p 52.37p 51.55p 52.13p 22760
13/10/2014 53.00p 53.60p 50.50p 51.75p 448546
10/10/2014 50.50p 54.50p 50.25p 54.50p 317896
09/10/2014 53.75p 53.75p 49.00p 51.50p 877425
08/10/2014 54.50p 54.50p 54.00p 54.00p 70241
07/10/2014 54.50p 54.75p 54.37p 54.37p 42626
06/10/2014 54.50p 55.00p 54.50p 55.00p 56579
03/10/2014 54.50p 54.53p 54.50p 54.50p 83524
02/10/2014 54.00p 54.75p 53.50p 54.50p 376580
01/10/2014 57.00p 57.00p 54.50p 54.50p 183986
30/09/2014 56.50p 56.59p 56.00p 56.00p 25363
29/09/2014 57.00p 58.38p 57.00p 57.13p 36711
26/09/2014 57.75p 58.38p 57.35p 57.75p 25217
25/09/2014 59.00p 59.00p 58.00p 58.38p 31940
24/09/2014 59.25p 59.50p 58.13p 59.50p 24095
23/09/2014 59.25p 59.32p 58.23p 58.75p 70220
22/09/2014 58.50p 59.16p 58.50p 58.63p 1246125
19/09/2014 59.00p 59.50p 57.50p 58.25p 740011
18/09/2014 59.00p 59.00p 58.25p 59.00p 128175
17/09/2014 58.25p 58.93p 58.25p 58.25p 18566
16/09/2014 58.50p 59.00p 58.50p 58.50p 85226
15/09/2014 59.50p 59.50p 58.50p 58.50p 8514
12/09/2014 58.00p 59.16p 57.25p 58.75p 25094
11/09/2014 58.25p 59.01p 58.00p 58.25p 21364
10/09/2014 57.25p 59.25p 57.00p 59.25p 71413
09/09/2014 56.75p 58.00p 56.75p 57.25p 23198
08/09/2014 57.25p 58.00p 57.05p 58.00p 95773
05/09/2014 57.75p 58.75p 57.75p 57.75p 18452
04/09/2014 58.00p 58.56p 57.75p 57.75p 57162
03/09/2014 57.50p 58.75p 57.50p 57.75p 224625
02/09/2014 59.00p 60.00p 56.65p 58.25p 356369
01/09/2014 59.75p 60.00p 59.50p 59.50p 284084
29/08/2014 61.31p 61.31p 60.25p 60.50p 81509
28/08/2014 60.25p 61.25p 59.50p 60.50p 124329
27/08/2014 61.50p 61.50p 60.26p 60.50p 14877
26/08/2014 60.25p 61.75p 60.25p 61.25p 132380
22/08/2014 62.00p 62.69p 61.40p 61.75p 18925
21/08/2014 63.00p 63.75p 62.00p 62.75p 283591
20/08/2014 61.50p 63.00p 60.50p 63.00p 122466
19/08/2014 61.50p 61.50p 60.71p 61.50p 134428
18/08/2014 59.25p 61.25p 59.25p 61.25p 42218
15/08/2014 61.50p 61.50p 59.35p 61.50p 55585
14/08/2014 60.50p 61.50p 60.25p 60.75p 62421
13/08/2014 61.25p 61.50p 60.50p 61.50p 21830
12/08/2014 60.31p 60.94p 60.31p 60.62p 12158
11/08/2014 60.42p 60.62p 60.42p 60.62p 16562
08/08/2014 60.75p 61.25p 60.00p 60.50p 36084
07/08/2014 62.00p 62.25p 60.75p 60.75p 28733
06/08/2014 60.75p 63.00p 60.75p 63.00p 20120
05/08/2014 61.00p 62.75p 60.25p 62.50p 66351
04/08/2014 60.25p 61.06p 60.25p 60.25p 45259
01/08/2014 62.25p 62.25p 59.00p 60.75p 157089
31/07/2014 62.00p 64.09p 62.00p 62.00p 41831
30/07/2014 62.25p 62.28p 62.00p 62.00p 1889
29/07/2014 64.00p 64.30p 63.30p 64.00p 120125
28/07/2014 63.35p 64.00p 63.25p 64.00p 40090
25/07/2014 63.25p 64.38p 63.25p 63.25p 26461
24/07/2014 63.25p 64.00p 63.25p 63.25p 365823
23/07/2014 63.75p 64.31p 63.75p 64.00p 17910
22/07/2014 62.50p 64.96p 62.19p 64.00p 1305239
21/07/2014 60.15p 61.12p 60.03p 60.37p 18505
18/07/2014 60.06p 61.74p 60.06p 61.12p 40736
17/07/2014 60.81p 62.00p 60.25p 60.62p 70257
16/07/2014 62.00p 62.00p 61.06p 62.00p 115655
15/07/2014 62.00p 62.00p 60.50p 62.00p 173307
14/07/2014 62.50p 63.25p 61.50p 61.50p 97001
11/07/2014 62.00p 63.81p 60.75p 63.25p 231741
10/07/2014 64.25p 65.00p 60.75p 60.75p 316399
09/07/2014 64.50p 65.50p 64.25p 65.00p 32847
08/07/2014 65.00p 65.60p 64.25p 64.25p 106880
07/07/2014 65.83p 65.83p 64.84p 65.50p 53541
04/07/2014 65.50p 65.55p 65.15p 65.25p 21785
03/07/2014 63.75p 65.50p 62.65p 65.50p 242960
02/07/2014 64.00p 64.25p 63.31p 63.75p 46682
01/07/2014 63.75p 64.50p 62.30p 64.00p 98386
30/06/2014 64.43p 64.50p 63.50p 64.00p 52842
27/06/2014 63.50p 64.50p 63.25p 64.50p 28772
26/06/2014 64.00p 64.60p 63.25p 63.25p 34815
25/06/2014 63.50p 64.75p 63.50p 64.75p 82515
24/06/2014 64.25p 65.50p 63.75p 64.00p 130280
23/06/2014 65.25p 66.00p 64.68p 65.50p 73945
20/06/2014 65.50p 66.00p 64.75p 64.75p 121352
19/06/2014 67.00p 67.00p 64.50p 65.25p 100918
18/06/2014 66.00p 67.00p 66.00p 66.75p 49546
17/06/2014 66.75p 66.75p 65.50p 65.50p 169630
16/06/2014 66.50p 66.75p 66.00p 66.75p 57297
13/06/2014 66.50p 66.50p 66.00p 66.00p 192900
12/06/2014 64.75p 66.44p 64.75p 66.00p 57422
11/06/2014 64.75p 66.00p 64.75p 66.00p 123160
10/06/2014 65.25p 65.85p 64.75p 65.00p 97294
09/06/2014 64.75p 66.06p 64.75p 64.75p 134639
06/06/2014 65.25p 66.07p 65.00p 65.00p 330555
05/06/2014 69.00p 69.00p 64.50p 65.50p 610097
04/06/2014 63.25p 68.00p 63.25p 67.75p 274567
03/06/2014 64.50p 65.25p 63.60p 64.00p 123172
02/06/2014 63.00p 63.75p 61.95p 63.75p 304693
30/05/2014 62.00p 63.00p 59.25p 62.00p 250091
29/05/2014 60.00p 61.56p 58.50p 59.25p 157517
28/05/2014 58.25p 60.00p 58.25p 58.50p 142973
27/05/2014 55.00p 60.00p 55.00p 58.75p 583995
23/05/2014 55.00p 55.68p 54.25p 55.25p 38857
22/05/2014 55.00p 55.88p 55.00p 55.00p 39278
21/05/2014 55.25p 55.56p 55.25p 55.50p 9869
20/05/2014 55.50p 56.75p 55.00p 55.25p 255230
19/05/2014 56.31p 57.00p 56.00p 56.75p 27242
16/05/2014 57.50p 57.75p 55.25p 55.75p 54947
15/05/2014 61.25p 61.41p 57.25p 57.75p 119016
14/05/2014 60.37p 60.53p 59.58p 59.88p 71292
13/05/2014 61.00p 61.42p 59.00p 59.00p 118783
12/05/2014 59.50p 62.56p 58.00p 60.50p 427896
09/05/2014 58.75p 59.34p 57.00p 58.63p 122007
08/05/2014 59.75p 59.75p 57.00p 57.00p 883453
07/05/2014 59.00p 60.00p 57.75p 58.50p 189060
06/05/2014 55.00p 58.75p 54.75p 58.00p 239318
02/05/2014 54.75p 55.00p 53.00p 54.75p 279484
01/05/2014 52.25p 52.50p 52.00p 52.50p 25352
30/04/2014 52.25p 53.00p 52.00p 52.00p 117826
29/04/2014 52.25p 53.25p 52.00p 52.75p 58962
28/04/2014 52.50p 53.96p 52.00p 53.25p 31252
25/04/2014 54.00p 54.00p 52.50p 52.75p 395353
24/04/2014 53.75p 54.75p 53.25p 53.25p 37522
23/04/2014 53.50p 54.75p 53.00p 54.75p 208988
22/04/2014 51.00p 53.25p 51.00p 53.25p 221622
17/04/2014 53.75p 54.50p 50.00p 51.50p 324782
16/04/2014 54.75p 54.75p 53.75p 54.50p 116168
15/04/2014 55.00p 55.37p 54.00p 54.00p 783060
14/04/2014 55.25p 56.25p 54.30p 55.25p 122893
11/04/2014 55.00p 56.50p 55.00p 56.25p 284159
10/04/2014 55.25p 57.21p 54.25p 55.50p 184829
09/04/2014 56.25p 56.75p 55.00p 55.00p 86216
08/04/2014 56.00p 57.59p 55.73p 56.25p 253494
07/04/2014 56.50p 58.00p 55.31p 55.75p 258806
04/04/2014 56.75p 58.00p 56.75p 58.00p 52984
03/04/2014 56.25p 57.25p 56.25p 56.75p 69050
02/04/2014 57.25p 57.25p 56.95p 57.25p 3964
01/04/2014 55.25p 57.25p 55.00p 57.25p 189033
31/03/2014 58.25p 59.31p 55.00p 55.75p 396667
28/03/2014 60.25p 61.50p 56.00p 58.25p 245944
27/03/2014 60.86p 62.15p 60.50p 61.50p 48032
26/03/2014 60.25p 62.48p 60.00p 60.25p 61104
25/03/2014 61.00p 62.00p 60.10p 61.50p 77626
24/03/2014 57.00p 60.75p 56.50p 60.75p 401548
21/03/2014 58.25p 59.00p 57.00p 57.00p 115934
20/03/2014 59.25p 60.19p 58.25p 59.25p 81638
19/03/2014 60.87p 60.89p 59.75p 60.00p 20745
18/03/2014 61.00p 61.82p 60.19p 60.62p 76710
17/03/2014 61.75p 61.75p 60.31p 61.75p 40703
14/03/2014 62.00p 62.88p 58.69p 61.25p 172554
13/03/2014 61.25p 62.75p 61.00p 62.75p 53468
12/03/2014 62.00p 62.25p 60.50p 62.25p 102274
11/03/2014 60.25p 61.50p 59.75p 61.50p 75245
10/03/2014 60.00p 60.50p 58.92p 60.25p 255211
07/03/2014 59.25p 60.94p 59.00p 59.50p 17205
06/03/2014 60.75p 60.75p 59.75p 60.50p 122717
05/03/2014 60.25p 60.31p 59.15p 59.75p 594221
04/03/2014 59.00p 60.00p 57.42p 60.00p 196253
03/03/2014 60.25p 61.50p 58.37p 59.50p 1206933
28/02/2014 60.00p 61.75p 60.00p 61.50p 55000
27/02/2014 60.25p 61.22p 59.63p 60.00p 446216
26/02/2014 63.00p 63.00p 60.00p 60.75p 284849
25/02/2014 60.75p 63.00p 60.75p 63.00p 113135
24/02/2014 66.00p 66.00p 58.62p 62.00p 395848
21/02/2014 66.50p 68.00p 65.81p 67.50p 51734
20/02/2014 67.75p 67.75p 65.80p 67.75p 46256
19/02/2014 67.50p 67.50p 66.25p 66.25p 218878
18/02/2014 67.00p 67.50p 67.00p 67.12p 205467
17/02/2014 65.00p 67.50p 65.00p 67.00p 820483
14/02/2014 65.50p 67.00p 65.50p 67.00p 191339
13/02/2014 67.00p 68.37p 65.00p 66.25p 1668953

*Close Price adjusted for both dividends and splits