Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/11/2010 38.00p 42.25p 36.90p 40.50p 335602
23/11/2010 33.50p 40.25p 33.50p 38.00p 845536
22/11/2010 33.50p 35.00p 32.60p 33.50p 34155
19/11/2010 33.50p 33.50p 32.00p 33.50p 9200
18/11/2010 33.50p 33.50p 32.00p 33.50p 243600
17/11/2010 33.50p 33.95p 32.30p 33.50p 12306
16/11/2010 33.50p 34.40p 33.50p 33.50p 35460
15/11/2010 33.50p 33.50p 32.03p 33.50p 10177
12/11/2010 33.50p 34.00p 32.60p 33.50p 12500
11/11/2010 33.50p 34.99p 33.36p 33.50p 28700
10/11/2010 31.00p 35.00p 30.50p 33.50p 161405
09/11/2010 31.50p 33.00p 30.03p 31.00p 276285
08/11/2010 31.00p 32.97p 30.52p 31.50p 37967
05/11/2010 31.00p 32.00p 30.50p 31.00p 9017
04/11/2010 31.00p 31.00p 29.00p 31.00p 63172
03/11/2010 31.00p 32.00p 30.50p 31.00p 45933
02/11/2010 31.00p 32.00p 30.00p 31.00p 28066
01/11/2010 30.50p 32.50p 30.00p 31.00p 92396
29/10/2010 30.50p 30.95p 29.75p 30.50p 10231
28/10/2010 30.50p 31.40p 29.25p 30.50p 1543851
27/10/2010 30.50p 31.10p 30.00p 30.50p 60658
26/10/2010 31.00p 31.80p 29.04p 30.50p 46929
25/10/2010 31.00p 31.80p 31.00p 31.00p 25000
22/10/2010 32.50p 32.50p 29.00p 31.00p 118703
21/10/2010 33.00p 34.00p 32.00p 32.50p 31000
20/10/2010 33.00p 34.00p 32.14p 33.00p 54364
19/10/2010 33.00p 33.00p 33.00p 33.00p 0
18/10/2010 33.00p 33.00p 32.00p 33.00p 37075
15/10/2010 33.00p 33.15p 31.50p 33.00p 48300
14/10/2010 33.00p 33.00p 31.00p 33.00p 27741
13/10/2010 33.00p 33.20p 32.00p 33.00p 10350
12/10/2010 34.00p 34.00p 32.02p 33.00p 14000
11/10/2010 34.00p 34.00p 31.50p 34.00p 39157
08/10/2010 34.00p 34.50p 32.00p 34.00p 51493
07/10/2010 34.00p 34.40p 34.00p 34.00p 10000
06/10/2010 34.00p 34.50p 34.00p 34.00p 44500
05/10/2010 34.00p 34.00p 32.25p 34.00p 21200
04/10/2010 34.50p 34.79p 32.00p 34.00p 244181
01/10/2010 33.00p 37.00p 32.68p 34.50p 224995
30/09/2010 33.00p 33.00p 31.44p 33.00p 19550
29/09/2010 32.50p 35.00p 32.50p 33.00p 50000
28/09/2010 32.50p 33.90p 32.50p 32.50p 7000
27/09/2010 32.50p 33.56p 32.50p 32.50p 54000
24/09/2010 32.50p 33.97p 32.00p 32.50p 140193
23/09/2010 32.50p 33.97p 31.25p 32.50p 22850
22/09/2010 33.00p 33.10p 31.33p 32.50p 32100
21/09/2010 33.00p 33.00p 32.00p 33.00p 21506
20/09/2010 33.00p 33.00p 32.22p 33.00p 973
17/09/2010 33.00p 33.00p 32.22p 33.00p 92000
16/09/2010 33.00p 33.00p 33.00p 33.00p 0
15/09/2010 33.00p 33.00p 32.50p 33.00p 220000
14/09/2010 33.00p 33.56p 32.22p 33.00p 19774
13/09/2010 33.00p 33.56p 32.22p 33.00p 41070
10/09/2010 33.50p 34.50p 32.80p 33.00p 19363
09/09/2010 33.50p 34.60p 32.25p 33.50p 13004
08/09/2010 33.50p 33.50p 32.90p 33.50p 4900
07/09/2010 33.50p 34.00p 33.50p 33.50p 50000
06/09/2010 33.50p 33.50p 32.25p 33.50p 6501
03/09/2010 33.50p 34.60p 33.50p 33.50p 5554
02/09/2010 33.50p 34.76p 33.50p 33.50p 26500
01/09/2010 33.50p 34.67p 32.33p 33.50p 9000
31/08/2010 33.50p 33.50p 32.33p 33.50p 1600
27/08/2010 33.50p 33.50p 33.50p 33.50p 0
26/08/2010 33.50p 34.67p 33.50p 33.50p 10573
25/08/2010 33.50p 33.50p 33.50p 33.50p 0
24/08/2010 33.00p 33.68p 33.00p 33.00p 1000
23/08/2010 33.00p 33.00p 33.00p 33.00p 0
20/08/2010 33.00p 33.00p 32.42p 33.00p 20734
19/08/2010 33.00p 33.00p 33.00p 33.00p 0
18/08/2010 33.00p 33.68p 32.42p 33.00p 22304
17/08/2010 33.00p 33.00p 32.00p 33.00p 32710
16/08/2010 34.00p 34.52p 32.00p 33.00p 59768
13/08/2010 34.75p 36.47p 32.00p 34.00p 52500
12/08/2010 34.25p 36.00p 32.00p 34.75p 51421
11/08/2010 34.25p 36.50p 33.00p 34.25p 68315
10/08/2010 33.25p 36.23p 32.63p 34.25p 51077
09/08/2010 31.50p 33.72p 30.63p 33.25p 62401
06/08/2010 31.50p 32.79p 30.00p 31.50p 10486
05/08/2010 31.50p 31.50p 31.50p 31.50p 0
04/08/2010 31.50p 32.73p 30.00p 31.50p 27117
03/08/2010 31.50p 32.33p 30.00p 31.50p 4976
02/08/2010 31.50p 33.00p 30.36p 31.50p 117220
30/07/2010 31.50p 31.50p 30.15p 31.50p 542
29/07/2010 31.50p 31.50p 30.15p 31.50p 132000
28/07/2010 31.50p 31.80p 30.25p 31.50p 66525
27/07/2010 30.00p 33.00p 30.00p 31.50p 18761
26/07/2010 30.00p 31.00p 28.30p 30.00p 73023
23/07/2010 30.00p 30.00p 30.00p 30.00p 0
22/07/2010 30.00p 30.65p 28.52p 30.00p 18368
21/07/2010 31.00p 31.65p 29.00p 30.00p 65904
20/07/2010 31.00p 31.76p 29.00p 31.00p 16734
19/07/2010 31.50p 32.64p 29.00p 31.00p 56750
16/07/2010 31.50p 32.37p 30.36p 31.50p 31371
15/07/2010 32.00p 33.16p 30.00p 31.50p 63327
14/07/2010 32.00p 33.50p 30.24p 32.00p 61919
13/07/2010 32.50p 32.50p 31.00p 32.00p 51650
12/07/2010 32.50p 32.50p 32.50p 32.50p 0
09/07/2010 33.00p 33.50p 31.27p 32.50p 4131
08/07/2010 31.50p 33.00p 31.50p 33.00p 170425
07/07/2010 31.50p 33.00p 30.06p 31.50p 112779
06/07/2010 33.00p 33.10p 30.06p 31.50p 43248
05/07/2010 33.50p 36.50p 32.12p 33.00p 106999
02/07/2010 33.50p 33.50p 33.50p 33.50p 0
01/07/2010 33.50p 33.50p 32.15p 33.50p 10000
30/06/2010 33.50p 33.50p 32.30p 33.50p 15000
29/06/2010 33.50p 33.50p 32.48p 33.50p 5382
28/06/2010 33.50p 33.50p 32.33p 33.50p 52700
25/06/2010 33.75p 33.75p 32.63p 33.50p 6299
24/06/2010 33.75p 35.00p 33.25p 33.75p 22500
23/06/2010 33.00p 34.00p 33.00p 33.25p 31712
22/06/2010 33.00p 33.00p 32.60p 33.00p 428
21/06/2010 33.00p 33.00p 32.60p 33.00p 9100
18/06/2010 33.00p 34.00p 33.00p 33.00p 7353
17/06/2010 34.00p 34.00p 32.04p 33.00p 93600
16/06/2010 34.00p 34.00p 33.00p 34.00p 20350
15/06/2010 34.50p 35.48p 32.68p 34.00p 19318
14/06/2010 35.00p 35.00p 33.00p 34.50p 9150
11/06/2010 35.00p 35.00p 33.88p 35.00p 12300
10/06/2010 35.50p 35.50p 34.00p 35.00p 28000
09/06/2010 35.00p 36.94p 33.75p 35.50p 41682
08/06/2010 33.50p 35.50p 32.15p 35.00p 47200
07/06/2010 33.50p 34.64p 32.15p 33.50p 19326
04/06/2010 33.50p 34.64p 32.15p 33.50p 1744
03/06/2010 33.50p 34.64p 32.36p 33.50p 9396
02/06/2010 35.00p 35.00p 31.50p 33.50p 45850
01/06/2010 35.00p 36.00p 33.64p 35.00p 12308
28/05/2010 32.00p 35.00p 32.00p 35.00p 110000
27/05/2010 31.50p 33.80p 30.48p 32.00p 46165
26/05/2010 31.00p 32.16p 31.00p 31.50p 89040
25/05/2010 32.00p 33.50p 29.60p 31.00p 76137
24/05/2010 33.50p 33.50p 31.25p 32.00p 12333
21/05/2010 33.50p 33.50p 32.33p 33.50p 44125
20/05/2010 33.50p 33.50p 33.50p 33.50p 7150
19/05/2010 33.50p 35.00p 32.00p 33.50p 13050
18/05/2010 33.00p 34.00p 32.00p 33.50p 23392
17/05/2010 34.50p 34.50p 31.42p 33.00p 61513
14/05/2010 34.50p 35.50p 33.00p 34.50p 32853
13/05/2010 34.50p 34.50p 33.00p 34.50p 9700
12/05/2010 35.00p 35.00p 33.00p 34.50p 64178
11/05/2010 35.50p 35.50p 33.00p 35.00p 16187
10/05/2010 36.00p 36.00p 34.00p 35.50p 44891
07/05/2010 37.00p 37.00p 34.44p 36.00p 51668
06/05/2010 36.50p 37.00p 35.00p 37.00p 39600
05/05/2010 36.50p 36.50p 35.00p 36.50p 7411
04/05/2010 36.50p 37.25p 36.50p 36.50p 22025
30/04/2010 36.50p 37.37p 35.75p 36.50p 33423
29/04/2010 36.50p 36.50p 35.63p 36.50p 20190
28/04/2010 36.50p 36.50p 35.50p 36.50p 23400
27/04/2010 35.00p 38.00p 34.04p 36.50p 73267
26/04/2010 35.00p 37.00p 34.04p 35.00p 32827
23/04/2010 35.00p 35.00p 33.84p 35.00p 3335
22/04/2010 34.50p 35.75p 34.50p 35.00p 5000
21/04/2010 34.50p 36.00p 33.70p 34.50p 65335
20/04/2010 35.00p 36.16p 34.50p 34.50p 2500
19/04/2010 36.50p 36.50p 35.50p 35.50p 27500
16/04/2010 36.50p 36.50p 35.48p 36.50p 5400
15/04/2010 35.50p 37.00p 34.00p 36.50p 36671
14/04/2010 35.50p 35.50p 34.60p 35.50p 2000
13/04/2010 35.50p 36.10p 34.00p 35.50p 39097
12/04/2010 35.00p 35.50p 34.00p 35.00p 20000
09/04/2010 35.00p 35.00p 34.00p 35.00p 97661
08/04/2010 35.00p 35.98p 34.34p 35.00p 32423
07/04/2010 35.00p 35.98p 34.50p 35.00p 18000
06/04/2010 36.00p 36.00p 34.38p 35.00p 211220
01/04/2010 37.00p 37.00p 35.00p 36.00p 41207
31/03/2010 36.00p 37.74p 35.24p 37.00p 58220
30/03/2010 36.00p 36.00p 35.00p 36.00p 23191
29/03/2010 36.00p 36.00p 35.01p 36.00p 32434
26/03/2010 36.00p 36.46p 35.00p 36.00p 122930
25/03/2010 36.00p 36.38p 35.00p 36.00p 28299
24/03/2010 36.00p 36.00p 35.01p 36.00p 10506
23/03/2010 36.00p 36.00p 35.50p 36.00p 83896
22/03/2010 35.50p 36.75p 35.50p 36.00p 40175
19/03/2010 35.50p 36.37p 34.00p 35.50p 84764
18/03/2010 34.00p 35.00p 33.62p 35.00p 257990
17/03/2010 33.50p 34.49p 33.25p 34.00p 14790
16/03/2010 33.00p 34.50p 31.04p 33.50p 78950
15/03/2010 34.00p 34.00p 32.00p 32.00p 87750
12/03/2010 34.00p 34.00p 32.50p 34.00p 78080
11/03/2010 36.00p 36.00p 32.00p 34.00p 162091
10/03/2010 36.00p 36.40p 34.00p 36.00p 36728
09/03/2010 36.00p 36.00p 34.00p 36.00p 6793
08/03/2010 36.00p 36.48p 34.00p 36.00p 24129
05/03/2010 36.50p 36.50p 34.00p 36.00p 14121
04/03/2010 36.50p 37.00p 35.00p 36.50p 21377
03/03/2010 36.50p 36.50p 35.00p 36.50p 13801
02/03/2010 36.00p 36.50p 36.00p 36.50p 20004
01/03/2010 38.00p 38.00p 35.00p 36.00p 109256
26/02/2010 38.00p 38.50p 37.00p 38.00p 26346
25/02/2010 38.00p 40.00p 37.03p 38.00p 119972
24/02/2010 36.50p 38.00p 33.00p 38.00p 213520
23/02/2010 36.50p 36.50p 35.15p 36.50p 27500
22/02/2010 37.00p 37.00p 35.00p 36.50p 196100
19/02/2010 37.50p 37.50p 36.00p 37.00p 20801
18/02/2010 38.50p 38.50p 36.36p 37.50p 15035
17/02/2010 38.50p 38.50p 35.21p 38.50p 11200
16/02/2010 36.00p 39.00p 35.50p 38.50p 470348
15/02/2010 35.00p 36.40p 34.03p 36.00p 7891
12/02/2010 34.50p 37.00p 33.06p 35.00p 54031
11/02/2010 34.50p 35.40p 33.06p 34.50p 4963

*Close Price adjusted for both dividends and splits