Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2013 20.00p 22.25p 19.75p 22.25p 1555948
30/04/2013 20.75p 21.10p 20.00p 20.50p 157847
29/04/2013 21.00p 21.00p 20.50p 20.63p 149891
26/04/2013 20.57p 21.19p 20.50p 20.63p 121427
25/04/2013 21.00p 22.00p 20.57p 20.87p 49381
24/04/2013 21.00p 22.00p 20.50p 21.00p 157582
23/04/2013 21.99p 22.50p 21.00p 22.00p 71545
22/04/2013 21.50p 22.13p 20.75p 22.13p 0
19/04/2013 21.50p 21.50p 20.75p 21.50p 4753
18/04/2013 21.45p 21.45p 20.75p 20.75p 2040
17/04/2013 21.26p 21.26p 20.45p 20.75p 33600
16/04/2013 20.00p 20.93p 20.00p 20.75p 90647
15/04/2013 21.00p 21.00p 20.24p 20.38p 243188
12/04/2013 20.75p 21.25p 20.05p 20.75p 182691
11/04/2013 20.75p 21.34p 20.56p 21.00p 818113
10/04/2013 20.50p 21.72p 20.00p 20.50p 299343
09/04/2013 21.00p 21.64p 20.75p 21.00p 205221
08/04/2013 21.50p 22.65p 21.13p 21.13p 59657
05/04/2013 23.00p 23.00p 21.75p 22.13p 406345
04/04/2013 23.00p 23.16p 22.75p 23.00p 135624
03/04/2013 23.00p 23.42p 22.75p 23.13p 588000
02/04/2013 23.25p 23.94p 22.38p 22.75p 515577
28/03/2013 23.50p 24.00p 23.00p 24.00p 818489
27/03/2013 23.00p 23.78p 22.50p 23.50p 45000
26/03/2013 23.00p 23.78p 22.55p 23.38p 145997
25/03/2013 22.50p 23.45p 21.50p 21.50p 94383
22/03/2013 22.56p 23.45p 22.50p 22.50p 295986
21/03/2013 22.61p 23.75p 22.61p 23.25p 71376
20/03/2013 23.50p 24.25p 22.73p 23.75p 48346
19/03/2013 24.00p 24.50p 24.00p 24.25p 92924
18/03/2013 24.00p 25.13p 23.00p 23.00p 236707
15/03/2013 25.00p 25.00p 24.50p 25.00p 55077
14/03/2013 24.50p 25.20p 24.50p 24.50p 91237
13/03/2013 24.00p 25.50p 23.65p 24.50p 808604
12/03/2013 25.00p 25.50p 22.67p 24.00p 416736
11/03/2013 25.50p 25.95p 24.88p 25.50p 317701
08/03/2013 25.50p 25.87p 25.25p 25.25p 359465
07/03/2013 25.00p 26.60p 25.00p 25.50p 316330
06/03/2013 26.00p 26.50p 26.00p 26.50p 885535
05/03/2013 26.00p 27.00p 25.00p 27.00p 304300
04/03/2013 26.00p 27.00p 26.00p 27.00p 302412
01/03/2013 26.62p 27.85p 26.00p 26.00p 204895
28/02/2013 28.00p 28.06p 26.62p 27.00p 157160
27/02/2013 25.50p 28.19p 24.51p 28.00p 889458
26/02/2013 25.00p 25.40p 24.50p 24.75p 657360
25/02/2013 25.00p 25.28p 24.22p 25.00p 553143
22/02/2013 25.04p 25.28p 25.00p 25.00p 78564
21/02/2013 25.00p 25.30p 24.65p 25.00p 602123
20/02/2013 25.50p 25.50p 24.44p 25.25p 240724
19/02/2013 25.00p 25.25p 24.34p 25.25p 1213234
18/02/2013 24.50p 25.00p 24.50p 25.00p 138450
15/02/2013 24.50p 25.16p 24.27p 24.75p 278344
14/02/2013 23.25p 28.25p 20.25p 25.00p 1859946
13/02/2013 28.25p 28.25p 26.75p 28.25p 63633
12/02/2013 28.25p 28.25p 26.50p 28.25p 86558
11/02/2013 27.80p 28.25p 26.75p 28.25p 297797
08/02/2013 28.00p 28.25p 26.68p 28.25p 124101
07/02/2013 28.50p 28.50p 26.93p 28.50p 70743
06/02/2013 27.55p 28.20p 27.16p 27.75p 130315
05/02/2013 26.50p 28.20p 26.50p 27.38p 48764
04/02/2013 28.50p 28.50p 27.00p 27.75p 234537
01/02/2013 26.62p 27.74p 26.62p 27.25p 168435
31/01/2013 27.00p 27.74p 26.25p 27.25p 102864
30/01/2013 26.25p 27.00p 25.25p 26.50p 263670
29/01/2013 25.25p 26.00p 25.25p 26.00p 29663
28/01/2013 25.25p 25.85p 24.75p 25.50p 342402
25/01/2013 25.25p 25.75p 25.00p 25.25p 228784
24/01/2013 25.25p 25.39p 25.00p 25.38p 137319
23/01/2013 25.50p 25.50p 24.50p 25.25p 267400
22/01/2013 25.00p 25.59p 24.70p 25.13p 208670
21/01/2013 26.50p 26.50p 25.00p 25.50p 465532
18/01/2013 26.25p 26.50p 25.50p 25.87p 204591
17/01/2013 26.00p 26.25p 25.48p 25.75p 627401
16/01/2013 26.00p 26.19p 26.00p 26.12p 516008
15/01/2013 27.00p 27.00p 26.00p 26.50p 311862
14/01/2013 26.50p 28.06p 26.50p 26.75p 292295
11/01/2013 27.00p 28.75p 26.25p 27.00p 1861199
10/01/2013 25.75p 27.00p 24.37p 27.00p 959827
09/01/2013 24.98p 25.50p 24.23p 24.75p 105176
08/01/2013 25.00p 25.00p 23.75p 24.75p 153268
07/01/2013 25.00p 25.50p 24.00p 24.25p 422934
04/01/2013 25.25p 26.30p 25.02p 25.50p 302506
03/01/2013 25.00p 26.40p 24.15p 25.62p 319427
02/01/2013 23.00p 25.00p 22.55p 24.50p 703658
31/12/2012 22.38p 23.12p 21.05p 22.50p 217917
28/12/2012 22.75p 22.75p 21.06p 21.63p 33442
27/12/2012 21.00p 22.75p 21.00p 21.63p 173342
24/12/2012 20.50p 22.25p 20.50p 21.63p 34019
21/12/2012 22.72p 22.72p 20.50p 20.50p 85295
20/12/2012 22.00p 22.36p 19.98p 21.50p 346344
19/12/2012 20.50p 22.50p 19.92p 22.50p 317849
18/12/2012 19.50p 20.99p 19.50p 20.75p 123110
17/12/2012 20.00p 20.55p 19.85p 20.00p 161558
14/12/2012 19.80p 20.63p 19.80p 20.25p 122992
13/12/2012 19.70p 20.25p 19.70p 20.13p 102999
12/12/2012 19.75p 20.14p 19.61p 20.13p 172941
11/12/2012 20.25p 20.69p 19.50p 19.50p 138302
10/12/2012 19.98p 21.00p 19.77p 21.00p 326901
07/12/2012 20.25p 20.95p 19.50p 19.50p 306411
06/12/2012 20.58p 20.99p 20.36p 20.50p 170554
05/12/2012 20.85p 20.85p 20.00p 20.00p 5047
04/12/2012 21.00p 21.08p 20.00p 20.00p 304039
03/12/2012 21.00p 21.33p 19.50p 20.38p 399740
30/11/2012 20.50p 21.25p 20.24p 21.00p 4686586
29/11/2012 20.61p 21.25p 20.52p 21.13p 243719
28/11/2012 21.00p 21.00p 20.03p 20.63p 317328
27/11/2012 20.55p 21.00p 20.04p 20.75p 223395
26/11/2012 20.50p 20.84p 20.20p 20.25p 316965
23/11/2012 20.00p 20.50p 19.93p 20.25p 1334035
22/11/2012 19.50p 20.95p 19.50p 20.25p 2557656
21/11/2012 19.00p 19.50p 18.50p 19.25p 2323629
20/11/2012 17.00p 19.76p 16.75p 19.50p 1112046
19/11/2012 17.00p 18.00p 16.80p 17.50p 351494
16/11/2012 17.25p 18.13p 16.94p 17.00p 331076
15/11/2012 17.00p 18.50p 16.91p 18.50p 333758
14/11/2012 18.50p 19.70p 16.75p 16.75p 332191
13/11/2012 17.90p 19.05p 17.90p 18.75p 187316
12/11/2012 18.90p 19.00p 18.39p 19.00p 9331
09/11/2012 19.40p 19.40p 18.00p 18.50p 259345
08/11/2012 18.65p 19.37p 18.20p 18.50p 231856
07/11/2012 19.75p 19.75p 18.10p 19.00p 86262
06/11/2012 19.00p 19.00p 18.22p 18.50p 214494
05/11/2012 19.28p 19.37p 18.38p 18.75p 30649
02/11/2012 19.50p 19.50p 18.10p 18.75p 596768
01/11/2012 19.00p 19.53p 18.25p 18.75p 527897
31/10/2012 19.50p 19.75p 18.78p 19.37p 274573
30/10/2012 19.68p 20.00p 19.55p 20.00p 143977
29/10/2012 19.50p 20.60p 19.50p 20.25p 48548
26/10/2012 19.50p 20.63p 19.50p 20.25p 55051
25/10/2012 21.00p 21.75p 19.50p 20.00p 57017
24/10/2012 21.25p 21.36p 20.39p 20.87p 52929
23/10/2012 20.68p 21.43p 20.09p 20.63p 137734
22/10/2012 20.00p 21.36p 19.50p 21.25p 104482
19/10/2012 20.25p 21.19p 19.28p 20.25p 127807
18/10/2012 21.00p 21.06p 20.13p 20.13p 106378
17/10/2012 20.25p 20.95p 19.75p 20.38p 211011
16/10/2012 19.75p 20.43p 19.26p 20.00p 313298
15/10/2012 19.63p 20.18p 19.40p 19.50p 93457
12/10/2012 19.75p 20.77p 19.43p 19.88p 369513
11/10/2012 19.75p 19.85p 18.69p 19.37p 143224
10/10/2012 18.50p 19.75p 18.50p 19.75p 272159
09/10/2012 18.85p 19.63p 18.50p 18.50p 462922
08/10/2012 19.00p 19.95p 18.75p 18.75p 871405
05/10/2012 20.00p 20.75p 19.00p 19.88p 1116589
04/10/2012 18.00p 20.75p 17.59p 20.75p 2341104
03/10/2012 26.00p 27.00p 25.25p 26.50p 461302
02/10/2012 25.25p 26.00p 24.80p 25.00p 357271
01/10/2012 25.25p 25.50p 23.94p 25.50p 502335
28/09/2012 24.25p 24.80p 23.90p 24.25p 521718
27/09/2012 24.31p 24.89p 24.21p 24.63p 22270
26/09/2012 24.50p 25.25p 23.80p 24.38p 637681
25/09/2012 24.00p 24.75p 23.90p 24.25p 231071
24/09/2012 24.50p 24.50p 23.50p 23.50p 198125
21/09/2012 24.50p 25.00p 23.56p 24.75p 117902
20/09/2012 24.00p 24.75p 23.66p 24.00p 168147
19/09/2012 24.00p 24.78p 23.75p 24.50p 557621
18/09/2012 25.00p 25.08p 23.50p 24.50p 370253
17/09/2012 23.50p 25.00p 23.00p 24.88p 880758
14/09/2012 24.00p 24.00p 23.04p 23.25p 96670
13/09/2012 24.29p 24.29p 23.00p 23.25p 97185
12/09/2012 23.50p 24.30p 23.00p 23.50p 601434
11/09/2012 23.50p 23.88p 22.50p 23.50p 88492
10/09/2012 23.85p 24.00p 23.16p 24.00p 178456
07/09/2012 23.75p 24.00p 23.19p 23.88p 306797
06/09/2012 22.75p 23.65p 21.87p 23.00p 275940
05/09/2012 21.50p 22.33p 21.00p 21.25p 798751
04/09/2012 21.25p 22.09p 20.87p 21.25p 230786
03/09/2012 21.50p 21.92p 20.73p 21.50p 116850
31/08/2012 22.00p 22.32p 20.50p 20.50p 328575
30/08/2012 21.25p 21.75p 20.65p 21.13p 1057947
29/08/2012 21.25p 21.81p 20.12p 21.50p 584180
28/08/2012 21.50p 21.92p 21.28p 21.63p 200611
24/08/2012 21.68p 22.09p 21.68p 21.75p 204837
23/08/2012 22.00p 22.24p 21.16p 21.88p 517348
22/08/2012 22.25p 22.44p 21.57p 22.00p 401472
21/08/2012 22.25p 22.62p 22.06p 22.13p 590241
20/08/2012 22.50p 22.81p 22.00p 22.25p 310694
17/08/2012 22.50p 22.80p 22.25p 22.75p 427890
16/08/2012 23.50p 23.50p 22.50p 22.75p 272785
15/08/2012 22.50p 23.50p 22.50p 23.00p 122639
14/08/2012 23.25p 23.25p 22.50p 23.00p 383408
13/08/2012 23.75p 24.46p 22.30p 22.75p 1056163
10/08/2012 23.25p 24.50p 22.85p 24.25p 1412360
09/08/2012 23.25p 23.25p 22.51p 23.00p 365001
08/08/2012 23.25p 23.25p 22.45p 23.00p 731975
07/08/2012 23.25p 23.25p 21.92p 22.75p 677558
06/08/2012 22.50p 23.74p 22.08p 23.25p 2594397
03/08/2012 22.50p 22.88p 21.25p 22.00p 1791920
02/08/2012 24.50p 26.00p 22.25p 22.75p 5439407
01/08/2012 29.00p 29.51p 27.88p 29.00p 134663
31/07/2012 29.50p 29.62p 28.50p 28.50p 70911
30/07/2012 29.64p 30.28p 28.50p 29.50p 174267
27/07/2012 30.25p 30.28p 29.82p 30.00p 33823
26/07/2012 29.00p 30.81p 29.00p 30.00p 278303
25/07/2012 29.00p 29.00p 28.50p 28.50p 31769
24/07/2012 29.00p 30.00p 29.00p 29.00p 61683
23/07/2012 31.00p 31.00p 29.20p 29.50p 107634
20/07/2012 30.00p 31.30p 29.46p 30.00p 243144
19/07/2012 30.75p 32.00p 30.75p 30.88p 180840
18/07/2012 31.00p 31.50p 30.50p 30.50p 152981

*Close Price adjusted for both dividends and splits