Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2011 27.00p 27.00p 26.29p 27.00p 29000
28/09/2011 29.00p 29.14p 26.24p 26.75p 221697
27/09/2011 29.50p 29.50p 27.00p 29.00p 28062014
26/09/2011 29.50p 29.75p 27.50p 27.50p 15703
23/09/2011 28.50p 29.53p 27.50p 28.25p 113224
22/09/2011 30.00p 30.05p 29.25p 29.25p 59273
21/09/2011 31.50p 32.37p 30.50p 30.50p 68750
20/09/2011 31.61p 32.37p 31.61p 32.37p 4388
19/09/2011 32.60p 32.60p 31.15p 32.25p 71980
16/09/2011 32.00p 33.00p 31.00p 31.50p 1155927
15/09/2011 33.00p 33.00p 31.00p 32.50p 60959
14/09/2011 31.00p 31.50p 31.00p 31.00p 1383371
13/09/2011 31.00p 31.00p 31.00p 31.00p 19101
12/09/2011 31.00p 31.00p 30.25p 30.75p 12500
09/09/2011 32.25p 32.25p 31.50p 31.75p 42876
08/09/2011 32.50p 33.75p 31.02p 33.13p 31551
07/09/2011 30.50p 32.31p 30.50p 32.00p 14113
06/09/2011 31.50p 31.89p 31.00p 31.00p 107553
05/09/2011 29.65p 31.38p 29.65p 31.38p 37999
02/09/2011 32.00p 32.50p 30.00p 30.00p 97784
01/09/2011 32.00p 33.00p 32.00p 32.50p 57250
31/08/2011 31.51p 32.50p 31.51p 32.50p 105579
30/08/2011 30.63p 31.50p 29.00p 31.50p 28078
26/08/2011 31.50p 31.50p 29.00p 29.00p 39389
25/08/2011 31.00p 31.60p 30.00p 31.00p 117500
24/08/2011 30.27p 30.54p 29.89p 30.25p 1354364
23/08/2011 30.00p 30.72p 29.00p 29.00p 187833
22/08/2011 31.75p 31.75p 29.25p 29.25p 93978
19/08/2011 29.75p 30.72p 29.00p 29.00p 2523701
18/08/2011 31.00p 33.25p 30.00p 30.63p 295023
17/08/2011 33.00p 34.00p 32.50p 33.25p 154141
16/08/2011 34.00p 34.00p 33.50p 33.50p 0
15/08/2011 34.00p 34.00p 33.50p 33.50p 678061
12/08/2011 34.00p 34.50p 34.00p 34.50p 96213
11/08/2011 33.00p 33.74p 32.95p 33.13p 158750
10/08/2011 32.75p 35.00p 32.75p 33.50p 3807406
09/08/2011 31.00p 32.00p 28.25p 32.00p 690208
08/08/2011 33.00p 34.25p 31.50p 31.75p 208705
05/08/2011 34.50p 35.45p 30.95p 34.25p 672669
04/08/2011 36.00p 36.84p 34.00p 36.00p 2092620
03/08/2011 36.00p 36.50p 35.43p 36.25p 1638578
02/08/2011 38.50p 38.50p 36.02p 37.50p 80066
01/08/2011 39.00p 39.56p 37.98p 38.00p 63173
29/07/2011 39.25p 40.30p 39.25p 39.63p 30223
28/07/2011 39.50p 40.45p 39.32p 40.00p 41458
27/07/2011 40.00p 40.63p 39.00p 40.13p 106998
26/07/2011 40.60p 41.01p 40.00p 40.63p 357075
25/07/2011 41.00p 42.00p 39.95p 42.00p 282709
22/07/2011 40.00p 41.00p 39.50p 40.00p 321660
21/07/2011 39.50p 40.85p 39.00p 39.00p 960864
20/07/2011 38.75p 39.25p 36.90p 39.25p 60961
19/07/2011 38.75p 38.75p 36.93p 38.50p 157071
18/07/2011 36.50p 38.75p 36.50p 38.00p 773853
15/07/2011 37.20p 38.00p 37.20p 38.00p 28700
14/07/2011 37.50p 37.75p 35.75p 37.75p 47360
13/07/2011 37.50p 37.50p 35.40p 37.38p 235000
12/07/2011 36.00p 36.50p 35.66p 36.38p 60900
11/07/2011 36.00p 39.87p 36.00p 36.50p 256612
08/07/2011 39.00p 39.00p 37.00p 37.50p 548018
07/07/2011 36.75p 39.25p 36.75p 37.75p 354319
06/07/2011 37.00p 37.00p 35.75p 37.00p 695233
05/07/2011 36.00p 37.50p 36.00p 37.50p 165893
04/07/2011 36.00p 37.25p 36.00p 37.25p 312961
01/07/2011 35.75p 36.90p 35.53p 36.00p 204048
30/06/2011 36.00p 36.50p 35.33p 36.50p 380452
29/06/2011 35.50p 36.12p 35.50p 35.50p 18681
28/06/2011 36.00p 37.25p 36.00p 36.00p 12855
27/06/2011 36.54p 37.38p 36.54p 36.88p 5561
24/06/2011 36.00p 38.25p 36.00p 36.00p 85632
23/06/2011 36.50p 38.50p 36.00p 36.38p 71484
22/06/2011 36.00p 37.90p 36.00p 37.00p 14475
21/06/2011 36.00p 38.50p 35.00p 36.00p 485215
20/06/2011 36.00p 37.50p 35.50p 37.25p 369800
17/06/2011 35.50p 36.50p 34.50p 36.50p 174854
16/06/2011 36.00p 36.81p 34.60p 35.62p 184108
15/06/2011 39.00p 39.00p 36.50p 37.25p 63416
14/06/2011 37.50p 37.85p 36.85p 37.13p 158312
13/06/2011 37.00p 38.25p 35.50p 38.00p 270781
10/06/2011 35.50p 37.90p 33.36p 35.50p 385989
09/06/2011 35.75p 37.75p 35.50p 36.25p 78050
08/06/2011 37.00p 38.25p 36.25p 37.13p 69027
07/06/2011 36.50p 37.00p 36.00p 36.00p 135276
06/06/2011 39.50p 39.50p 37.00p 37.25p 290295
03/06/2011 38.25p 39.08p 37.62p 38.12p 220134
02/06/2011 38.25p 38.25p 36.00p 37.13p 27960
01/06/2011 36.50p 38.00p 36.50p 38.00p 173449
31/05/2011 39.00p 40.00p 35.79p 36.75p 650862
27/05/2011 38.25p 40.00p 38.00p 40.00p 598803
26/05/2011 37.50p 38.50p 37.50p 38.12p 166101
25/05/2011 38.00p 38.40p 37.00p 37.00p 78868
24/05/2011 38.00p 38.25p 37.00p 38.00p 40647
23/05/2011 37.50p 38.25p 36.70p 36.75p 33900
20/05/2011 36.50p 38.00p 36.41p 37.25p 39075
19/05/2011 36.00p 38.25p 36.00p 36.25p 93053
18/05/2011 37.50p 37.50p 35.00p 36.88p 37278
17/05/2011 36.75p 37.84p 35.06p 36.50p 254089
16/05/2011 36.75p 36.75p 35.25p 36.00p 71749
13/05/2011 36.42p 36.42p 35.25p 35.75p 202675
12/05/2011 36.00p 36.30p 35.24p 36.00p 217203
11/05/2011 36.00p 36.00p 34.00p 35.25p 2530271
10/05/2011 35.50p 36.25p 33.63p 34.50p 886882
09/05/2011 36.00p 37.21p 35.66p 36.00p 276176
06/05/2011 36.50p 36.50p 36.50p 36.50p 1639
05/05/2011 36.00p 38.50p 35.64p 35.75p 82700
04/05/2011 36.25p 37.60p 36.25p 36.88p 61187
03/05/2011 38.25p 38.25p 36.18p 38.00p 216150
28/04/2011 36.50p 37.50p 35.50p 37.50p 887061
27/04/2011 36.50p 37.00p 35.50p 35.50p 368194
26/04/2011 35.70p 36.75p 35.50p 35.50p 118773
21/04/2011 35.00p 36.60p 35.00p 36.00p 80517
20/04/2011 34.75p 36.50p 33.75p 36.50p 278870
19/04/2011 34.50p 34.78p 33.75p 33.75p 166140
18/04/2011 37.50p 37.50p 34.00p 34.00p 201270
15/04/2011 37.25p 37.38p 36.00p 36.75p 171436
14/04/2011 39.50p 39.70p 36.00p 36.00p 931881
13/04/2011 36.00p 37.00p 35.25p 36.75p 425702
12/04/2011 36.00p 36.00p 34.50p 35.37p 110049
11/04/2011 36.00p 36.78p 35.50p 35.50p 51868
08/04/2011 36.00p 36.30p 35.89p 36.00p 587437
07/04/2011 36.00p 36.25p 34.75p 36.25p 501240
06/04/2011 36.00p 36.89p 36.00p 36.00p 428589
05/04/2011 36.50p 37.83p 36.50p 36.75p 244573
04/04/2011 36.00p 38.50p 35.00p 37.25p 216779
01/04/2011 35.50p 35.50p 33.00p 35.00p 3517409
31/03/2011 36.00p 36.88p 33.00p 33.00p 1084682
30/03/2011 37.00p 37.00p 35.03p 35.62p 95424
29/03/2011 37.50p 37.50p 35.50p 35.87p 4292291
28/03/2011 36.75p 37.50p 36.45p 37.50p 130484
25/03/2011 36.75p 37.99p 36.50p 37.13p 158777
24/03/2011 36.50p 37.00p 35.28p 36.50p 392992
23/03/2011 36.00p 36.50p 34.58p 36.00p 155469
22/03/2011 37.25p 37.25p 36.20p 36.50p 117589
21/03/2011 36.50p 37.25p 34.90p 37.25p 692727
18/03/2011 36.00p 36.90p 34.75p 35.00p 1082044
17/03/2011 34.00p 36.38p 33.40p 36.38p 99453
16/03/2011 33.50p 35.50p 33.00p 33.50p 314639
15/03/2011 34.25p 35.36p 31.50p 33.25p 304186
14/03/2011 36.75p 37.00p 35.00p 35.00p 118872
11/03/2011 36.00p 36.00p 34.00p 35.50p 96200
10/03/2011 37.50p 38.50p 36.38p 37.00p 173856
09/03/2011 38.00p 38.50p 36.50p 38.37p 891932
08/03/2011 36.00p 38.12p 36.00p 38.12p 320642
07/03/2011 36.00p 37.00p 35.25p 36.50p 1409356
04/03/2011 33.00p 36.50p 33.00p 35.25p 421103
03/03/2011 32.00p 35.00p 31.30p 34.50p 174391
02/03/2011 33.00p 34.00p 30.50p 32.00p 4481156
01/03/2011 33.50p 35.00p 33.50p 34.25p 921303
28/02/2011 35.25p 36.08p 33.75p 34.25p 93944
25/02/2011 36.08p 36.20p 34.75p 35.12p 66791
24/02/2011 36.25p 36.25p 34.50p 35.50p 199276
23/02/2011 36.50p 36.84p 36.25p 36.50p 50427
22/02/2011 36.00p 36.00p 32.00p 35.00p 971197
21/02/2011 36.25p 37.08p 36.00p 36.75p 89597
18/02/2011 37.75p 37.75p 36.00p 36.50p 453562
17/02/2011 36.00p 36.75p 36.00p 36.25p 169468
16/02/2011 38.10p 38.25p 36.75p 36.75p 24220
15/02/2011 36.48p 37.00p 36.00p 37.00p 1106622
14/02/2011 38.17p 38.17p 35.50p 36.00p 365143
11/02/2011 38.50p 39.72p 34.57p 36.25p 729762
10/02/2011 41.75p 41.75p 37.75p 38.25p 219403
09/02/2011 39.75p 40.50p 39.00p 39.25p 318590
08/02/2011 40.50p 40.50p 40.49p 40.50p 18339
07/02/2011 41.75p 42.00p 39.52p 40.75p 0
04/02/2011 41.75p 42.00p 39.52p 40.50p 88010
03/02/2011 42.50p 42.50p 39.50p 39.50p 397499
02/02/2011 39.03p 42.28p 39.03p 41.00p 86405
01/02/2011 42.00p 42.00p 40.25p 40.50p 199884
31/01/2011 42.00p 42.00p 40.00p 41.00p 1193854
28/01/2011 40.75p 41.65p 39.19p 41.25p 169478
27/01/2011 40.50p 41.69p 40.00p 40.50p 302330
26/01/2011 38.50p 40.25p 38.00p 39.50p 959946
25/01/2011 39.00p 40.00p 37.50p 38.25p 1518797
24/01/2011 39.50p 41.50p 39.50p 40.50p 52725
21/01/2011 41.00p 41.00p 40.50p 41.00p 321802
20/01/2011 42.75p 42.75p 39.75p 41.00p 427647
19/01/2011 42.75p 42.75p 40.00p 40.75p 552320
18/01/2011 43.00p 43.00p 42.28p 42.50p 549026
17/01/2011 41.75p 42.73p 40.09p 42.50p 2479224
14/01/2011 40.00p 41.50p 40.00p 40.75p 313791
13/01/2011 41.00p 41.25p 39.50p 40.75p 749022
12/01/2011 40.00p 41.55p 40.00p 40.50p 1749275
11/01/2011 38.50p 39.25p 38.50p 39.25p 8342514
10/01/2011 40.00p 41.50p 38.50p 39.25p 2029481
07/01/2011 40.00p 40.90p 39.00p 40.00p 36500
06/01/2011 41.00p 41.00p 40.00p 40.00p 150884
05/01/2011 41.50p 42.00p 41.50p 42.00p 142619
04/01/2011 38.50p 41.75p 38.50p 41.75p 2367418
31/12/2010 40.00p 40.00p 39.10p 40.00p 4740
30/12/2010 38.00p 40.00p 38.00p 38.75p 47898
29/12/2010 40.50p 42.60p 35.25p 39.25p 172187
24/12/2010 42.50p 42.50p 42.25p 42.25p 0
23/12/2010 42.00p 42.50p 42.00p 42.50p 1102231
22/12/2010 42.00p 42.25p 41.75p 41.75p 261408
21/12/2010 41.50p 42.00p 41.25p 42.00p 896863
20/12/2010 41.50p 42.50p 39.00p 41.50p 768211
17/12/2010 45.00p 45.25p 41.50p 43.00p 2732603
16/12/2010 45.00p 45.00p 44.00p 44.50p 668481
15/12/2010 44.50p 45.00p 44.25p 44.50p 373483
14/12/2010 45.00p 45.00p 44.00p 45.00p 360355
13/12/2010 44.00p 44.28p 43.10p 44.00p 316660

*Close Price adjusted for both dividends and splits