Renew Holdings (RNWH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renew Holdings

Date Open High Low Close* Volume
27/03/2017 450.00p 450.00p 430.00p 430.00p 151191
24/03/2017 440.00p 442.56p 430.71p 438.00p 75346
23/03/2017 463.50p 463.56p 435.05p 441.00p 85745
22/03/2017 450.00p 459.75p 445.00p 445.00p 93291
21/03/2017 450.00p 467.00p 450.00p 458.00p 36509
20/03/2017 470.00p 470.00p 450.37p 464.00p 54744
17/03/2017 470.00p 476.56p 429.25p 452.00p 200788
16/03/2017 470.25p 481.25p 470.25p 480.00p 34338
15/03/2017 462.25p 479.75p 461.45p 475.75p 81481
14/03/2017 484.25p 484.25p 473.00p 482.50p 43993
13/03/2017 474.50p 484.75p 472.25p 478.00p 58042
10/03/2017 482.25p 482.25p 465.65p 474.75p 95651
09/03/2017 485.00p 485.00p 470.00p 475.50p 128957
08/03/2017 470.00p 490.00p 467.75p 470.00p 91166
07/03/2017 478.25p 489.75p 478.25p 485.00p 38890
06/03/2017 480.25p 484.75p 478.00p 480.00p 60753
03/03/2017 480.00p 490.00p 477.75p 482.00p 39260
02/03/2017 475.00p 488.00p 475.00p 480.00p 121394
01/03/2017 490.00p 490.00p 478.50p 482.00p 39438
28/02/2017 470.00p 487.75p 470.00p 481.00p 176757
27/02/2017 465.00p 485.00p 465.00p 477.00p 93540
24/02/2017 472.50p 479.75p 467.00p 478.00p 91888
23/02/2017 455.00p 472.75p 455.00p 465.00p 79133
22/02/2017 460.00p 460.00p 447.00p 460.00p 57539
21/02/2017 440.00p 456.11p 440.00p 449.75p 57861
20/02/2017 445.00p 461.50p 440.00p 452.00p 38570
17/02/2017 445.00p 460.75p 445.00p 457.75p 68509
16/02/2017 465.00p 465.00p 450.25p 455.00p 51758
15/02/2017 458.50p 464.25p 451.46p 462.00p 53959
14/02/2017 457.75p 458.00p 449.75p 455.75p 59888
13/02/2017 440.25p 457.56p 440.25p 449.25p 39023
10/02/2017 450.50p 455.70p 450.00p 450.50p 23099
09/02/2017 440.00p 456.00p 440.00p 451.00p 60057
08/02/2017 440.00p 457.25p 440.00p 453.00p 42287
07/02/2017 440.00p 453.50p 440.00p 446.25p 263587
06/02/2017 450.00p 456.25p 432.25p 450.00p 112501
03/02/2017 425.00p 449.50p 425.00p 442.50p 60524
02/02/2017 438.00p 442.00p 435.30p 440.00p 121828
01/02/2017 430.00p 445.00p 430.00p 440.00p 207207
31/01/2017 425.00p 440.00p 425.00p 440.00p 872434
30/01/2017 438.75p 438.75p 428.00p 438.00p 78388
27/01/2017 427.25p 435.00p 427.00p 435.00p 43850
26/01/2017 435.00p 435.00p 429.25p 431.00p 68616
25/01/2017 430.00p 437.75p 429.25p 433.50p 130084
24/01/2017 428.00p 428.00p 424.91p 428.00p 112249
23/01/2017 435.00p 435.00p 419.25p 423.75p 39049
20/01/2017 415.25p 434.00p 415.25p 420.50p 49262
19/01/2017 422.00p 426.75p 416.00p 421.50p 30656
18/01/2017 430.25p 435.26p 400.00p 420.00p 151764
17/01/2017 425.00p 436.25p 422.25p 436.25p 47366
16/01/2017 440.50p 445.13p 428.00p 434.00p 94759
13/01/2017 440.00p 445.50p 430.00p 438.00p 519275
12/01/2017 437.25p 441.00p 432.42p 437.00p 94200
11/01/2017 439.00p 444.00p 439.00p 439.00p 152088
10/01/2017 440.00p 445.00p 432.76p 437.00p 180522
09/01/2017 440.25p 453.00p 435.00p 440.00p 77347
06/01/2017 447.00p 451.13p 441.78p 442.00p 167380
05/01/2017 451.50p 456.00p 448.50p 448.50p 35873
04/01/2017 445.25p 457.00p 445.00p 449.00p 274373
03/01/2017 450.00p 460.00p 438.00p 457.25p 404831
30/12/2016 430.00p 448.00p 430.00p 445.00p 33007
29/12/2016 438.25p 450.00p 435.50p 438.75p 35100
28/12/2016 450.00p 450.00p 431.05p 447.75p 23235
23/12/2016 430.00p 450.00p 430.00p 445.00p 38373
22/12/2016 439.75p 450.00p 425.99p 450.00p 61591
21/12/2016 425.00p 440.00p 425.00p 438.00p 238288
20/12/2016 435.00p 438.00p 420.50p 437.75p 59541
19/12/2016 433.00p 435.00p 421.00p 435.00p 51331
16/12/2016 428.75p 430.25p 419.00p 430.25p 42830
15/12/2016 410.00p 429.00p 410.00p 427.75p 35357
14/12/2016 427.50p 428.50p 420.50p 427.00p 29515
13/12/2016 410.00p 428.75p 410.00p 427.00p 80415
12/12/2016 428.00p 428.50p 416.00p 428.50p 138633
09/12/2016 430.00p 430.00p 415.88p 427.75p 72582
08/12/2016 430.00p 430.00p 415.50p 425.75p 101028
07/12/2016 429.00p 429.00p 415.44p 425.25p 63413
06/12/2016 429.00p 429.00p 417.25p 419.00p 56200
05/12/2016 415.00p 427.75p 415.00p 425.00p 79989
02/12/2016 418.25p 433.00p 415.44p 427.50p 130162
01/12/2016 414.25p 415.00p 407.71p 415.00p 60293
30/11/2016 414.50p 414.75p 401.80p 408.50p 57707
29/11/2016 405.25p 414.75p 395.40p 407.50p 77239
28/11/2016 414.75p 414.75p 400.55p 403.25p 305395
25/11/2016 399.75p 414.50p 392.00p 413.25p 234500
24/11/2016 390.00p 399.50p 387.11p 393.75p 57725
23/11/2016 383.00p 398.75p 383.00p 391.50p 245399
22/11/2016 400.25p 413.91p 383.45p 384.50p 409818
21/11/2016 405.00p 412.25p 397.25p 412.25p 64113
18/11/2016 398.00p 403.16p 397.68p 400.75p 49979
17/11/2016 402.00p 402.00p 397.25p 402.00p 71292
16/11/2016 397.25p 404.65p 397.23p 397.50p 22460
15/11/2016 397.25p 404.36p 397.25p 400.00p 40947
14/11/2016 395.75p 399.50p 393.00p 393.00p 58182
11/11/2016 395.00p 399.14p 391.00p 391.00p 109312
10/11/2016 390.00p 403.62p 386.12p 395.00p 225363
09/11/2016 361.50p 389.95p 361.48p 385.25p 90438
08/11/2016 377.25p 383.10p 377.25p 380.50p 22615
07/11/2016 378.50p 383.00p 370.50p 376.00p 53056
04/11/2016 372.00p 375.75p 362.75p 369.13p 57403
03/11/2016 376.50p 376.50p 368.35p 376.50p 27594
02/11/2016 378.75p 379.17p 370.00p 374.75p 15768
01/11/2016 367.00p 379.04p 363.88p 374.75p 40952
31/10/2016 370.50p 380.98p 362.00p 369.50p 65770
28/10/2016 380.25p 382.75p 370.00p 370.00p 41904
27/10/2016 381.25p 391.46p 380.25p 382.00p 55153
26/10/2016 390.25p 394.34p 380.00p 387.25p 78052
25/10/2016 391.50p 403.88p 391.50p 393.75p 57714
24/10/2016 399.00p 409.50p 390.99p 400.50p 85793
21/10/2016 386.25p 399.25p 385.50p 394.88p 15185
20/10/2016 385.50p 398.41p 385.50p 385.50p 19364
19/10/2016 390.75p 398.00p 385.25p 390.00p 22918
18/10/2016 390.75p 398.25p 390.50p 397.25p 27837
17/10/2016 394.25p 400.00p 393.75p 395.25p 21634
14/10/2016 391.25p 407.75p 391.25p 396.50p 71075
13/10/2016 399.75p 408.75p 390.50p 399.75p 93277
12/10/2016 402.00p 404.27p 390.25p 392.25p 27268
11/10/2016 398.00p 408.15p 393.50p 400.25p 75816
10/10/2016 386.25p 405.25p 386.00p 405.25p 68986
07/10/2016 370.00p 396.19p 370.00p 393.75p 107393
06/10/2016 374.75p 389.75p 374.75p 379.00p 12153
05/10/2016 380.75p 389.35p 365.50p 378.25p 34768
04/10/2016 370.00p 385.00p 370.00p 384.25p 113906
03/10/2016 360.25p 379.50p 360.25p 369.50p 207963
30/09/2016 364.00p 367.75p 363.25p 367.75p 37636
29/09/2016 355.00p 370.00p 355.00p 368.00p 24879
28/09/2016 363.50p 367.50p 359.50p 367.50p 38239
27/09/2016 368.00p 368.00p 357.75p 365.75p 79568
26/09/2016 355.25p 365.94p 355.25p 358.50p 26681
23/09/2016 360.25p 367.25p 360.25p 365.00p 16135
22/09/2016 360.25p 370.00p 360.25p 367.00p 162351
21/09/2016 357.50p 368.50p 355.50p 362.00p 54907
20/09/2016 347.75p 366.75p 347.75p 366.75p 62144
19/09/2016 354.75p 371.50p 354.75p 363.50p 76362
16/09/2016 360.00p 370.75p 352.75p 367.50p 85972
15/09/2016 347.00p 362.50p 347.00p 360.00p 25201
14/09/2016 345.75p 355.25p 343.25p 354.50p 24435
13/09/2016 350.25p 363.20p 345.00p 346.00p 44192
12/09/2016 350.25p 365.75p 350.25p 350.25p 38126
09/09/2016 355.75p 372.00p 352.49p 357.00p 82094
08/09/2016 355.25p 375.00p 355.00p 355.25p 38299
07/09/2016 355.25p 375.00p 355.25p 358.00p 127889
06/09/2016 361.50p 370.00p 358.31p 370.00p 36133
05/09/2016 359.50p 370.40p 358.37p 361.50p 37808
02/09/2016 362.00p 374.70p 355.50p 363.00p 29557
01/09/2016 362.75p 370.92p 355.00p 368.25p 51762
31/08/2016 350.00p 361.25p 350.00p 361.25p 117077
30/08/2016 350.00p 357.50p 350.00p 350.50p 37656
26/08/2016 359.25p 359.25p 351.00p 352.00p 79323
25/08/2016 350.25p 355.00p 336.56p 350.50p 100505
24/08/2016 350.00p 354.00p 341.05p 350.00p 26375
23/08/2016 349.50p 354.00p 343.50p 347.50p 60495
22/08/2016 350.00p 350.00p 335.55p 350.00p 22853
19/08/2016 343.75p 348.81p 336.80p 345.00p 24891
18/08/2016 341.50p 345.00p 338.47p 339.00p 43264
17/08/2016 343.00p 349.87p 336.00p 341.75p 137592
16/08/2016 350.00p 354.50p 340.06p 350.00p 164204
15/08/2016 349.75p 351.50p 338.56p 351.50p 38647
12/08/2016 354.75p 358.00p 342.25p 347.00p 62596
11/08/2016 349.75p 349.75p 336.75p 340.00p 14804
10/08/2016 338.25p 350.00p 338.25p 340.25p 62392
09/08/2016 339.75p 346.22p 327.25p 345.25p 42634
08/08/2016 346.25p 347.75p 330.25p 347.50p 30845
05/08/2016 348.75p 348.81p 341.49p 348.75p 16066
04/08/2016 341.00p 348.60p 334.51p 342.50p 36175
03/08/2016 333.50p 349.70p 327.50p 336.88p 59094
02/08/2016 339.25p 343.50p 331.75p 340.75p 36186
01/08/2016 337.75p 344.75p 331.00p 343.00p 29853
29/07/2016 342.50p 345.94p 327.22p 340.75p 59516
28/07/2016 330.25p 339.25p 328.75p 330.00p 105670
27/07/2016 330.25p 350.00p 330.25p 332.50p 21691
26/07/2016 341.75p 349.14p 335.00p 337.50p 50244
25/07/2016 340.00p 349.00p 334.50p 346.50p 41173
22/07/2016 348.50p 348.75p 330.80p 340.00p 122830
21/07/2016 340.00p 349.75p 329.50p 329.50p 84749
20/07/2016 350.00p 355.61p 340.25p 343.75p 105759
19/07/2016 345.00p 348.00p 338.75p 343.50p 70976
18/07/2016 335.00p 345.00p 334.00p 339.25p 76793
15/07/2016 320.00p 344.50p 320.00p 335.50p 44492
14/07/2016 320.00p 333.79p 320.00p 321.00p 63791
13/07/2016 340.00p 340.00p 321.25p 334.00p 13031
12/07/2016 340.00p 340.00p 326.25p 333.25p 19860
11/07/2016 310.25p 340.00p 310.25p 331.75p 50811
08/07/2016 315.00p 329.50p 314.75p 319.50p 40728
07/07/2016 307.25p 327.75p 307.25p 323.00p 84515
06/07/2016 325.50p 325.50p 307.45p 310.50p 522879
05/07/2016 330.00p 345.06p 320.00p 320.00p 90109
04/07/2016 340.00p 349.99p 331.60p 344.00p 141512
01/07/2016 340.00p 340.00p 326.25p 335.00p 54552
30/06/2016 340.00p 340.00p 322.64p 329.00p 52784
29/06/2016 315.00p 338.25p 315.00p 337.75p 133967
28/06/2016 308.00p 327.25p 290.68p 325.00p 63694
27/06/2016 334.25p 334.50p 290.17p 295.25p 105155
24/06/2016 330.00p 339.00p 301.75p 324.00p 226571
23/06/2016 340.00p 359.75p 340.00p 343.75p 116192
22/06/2016 340.00p 354.75p 340.00p 347.25p 134768
21/06/2016 350.00p 354.75p 341.25p 350.00p 642938
20/06/2016 330.00p 350.00p 327.24p 350.00p 160710
17/06/2016 305.00p 325.00p 305.00p 322.25p 169468
16/06/2016 312.25p 314.64p 300.00p 312.00p 135777
15/06/2016 313.00p 322.50p 305.51p 316.00p 130090

*Close Price adjusted for both dividends and splits