Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/12/2009 36.50p 37.00p 35.03p 37.00p 3000
11/12/2009 36.50p 36.50p 35.00p 36.50p 29444
10/12/2009 36.50p 36.50p 35.00p 36.50p 106093
09/12/2009 36.50p 36.50p 35.00p 36.50p 14000
08/12/2009 37.00p 37.00p 35.25p 36.50p 37600
07/12/2009 36.50p 37.00p 36.25p 37.00p 48711
04/12/2009 36.50p 36.80p 34.90p 36.50p 6134274
03/12/2009 36.00p 36.50p 35.75p 36.50p 10000
02/12/2009 36.00p 37.50p 36.00p 36.00p 31928
01/12/2009 36.50p 36.50p 34.00p 36.00p 75000
30/11/2009 37.00p 37.44p 34.50p 36.50p 227260
27/11/2009 37.50p 37.75p 35.00p 37.00p 111088
26/11/2009 36.50p 38.50p 35.03p 37.50p 399029
25/11/2009 35.50p 36.50p 34.00p 36.50p 230807
24/11/2009 33.50p 37.96p 33.50p 35.50p 219827
23/11/2009 33.50p 33.50p 32.00p 33.50p 134004
20/11/2009 33.50p 33.50p 32.00p 33.50p 4250
19/11/2009 34.00p 34.00p 32.00p 33.50p 11064
18/11/2009 34.00p 34.00p 33.90p 34.00p 3500
17/11/2009 34.00p 34.00p 32.04p 34.00p 16272
16/11/2009 34.00p 34.40p 32.00p 34.00p 68525
13/11/2009 34.50p 34.50p 32.50p 34.00p 53224
12/11/2009 34.50p 34.50p 34.50p 34.50p 0
11/11/2009 35.00p 35.00p 34.00p 34.50p 7611
10/11/2009 35.00p 35.00p 34.00p 35.00p 33074
09/11/2009 35.00p 35.00p 34.25p 35.00p 35829
06/11/2009 35.00p 35.00p 32.00p 35.00p 658656
05/11/2009 35.00p 35.00p 34.00p 35.00p 47404
04/11/2009 34.50p 35.20p 35.00p 35.00p 4300
03/11/2009 35.50p 34.90p 34.00p 34.50p 22245
02/11/2009 36.50p 36.48p 35.00p 35.50p 36078
30/10/2009 36.50p 37.37p 36.50p 36.50p 35000
29/10/2009 36.50p 36.50p 35.00p 36.50p 6984
28/10/2009 36.50p 38.00p 35.03p 36.50p 39079
27/10/2009 38.25p 36.64p 33.00p 36.50p 155486
26/10/2009 38.25p 39.13p 38.25p 38.25p 55450
23/10/2009 38.25p 38.25p 36.50p 38.25p 23103
22/10/2009 37.25p 39.56p 36.52p 38.25p 31660
21/10/2009 37.75p 37.25p 36.58p 37.25p 5000
20/10/2009 38.75p 38.75p 37.75p 37.75p 44500
19/10/2009 39.00p 40.50p 37.43p 38.75p 11120
16/10/2009 39.50p 40.13p 38.49p 39.00p 523495
15/10/2009 38.50p 41.00p 37.63p 39.50p 33993
14/10/2009 37.00p 40.49p 37.00p 38.50p 779033
13/10/2009 37.00p 38.00p 37.99p 37.00p 28110
12/10/2009 36.50p 37.00p 36.50p 37.00p 51300
09/10/2009 36.00p 36.50p 36.00p 36.50p 30166
08/10/2009 35.50p 37.76p 36.00p 36.00p 10341
07/10/2009 34.50p 35.50p 34.50p 35.50p 3761817
06/10/2009 34.00p 35.76p 33.48p 34.50p 36314
05/10/2009 34.00p 35.50p 33.90p 34.00p 247730
02/10/2009 36.50p 36.98p 33.00p 34.50p 158068
01/10/2009 36.50p 37.10p 35.00p 36.50p 49238
30/09/2009 36.50p 36.50p 35.18p 36.50p 30113
29/09/2009 36.50p 37.25p 35.18p 36.50p 36895
28/09/2009 36.00p 37.41p 34.10p 36.50p 65375
25/09/2009 36.00p 37.00p 36.00p 36.00p 389306
24/09/2009 36.50p 37.25p 36.00p 36.00p 25067
23/09/2009 38.50p 39.50p 35.00p 36.50p 243019
22/09/2009 41.00p 39.20p 36.50p 38.50p 595707
21/09/2009 42.00p 42.45p 39.30p 41.00p 34091

*Close Price adjusted for both dividends and splits