Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/03/2021 508.00p 527.35p 504.00p 518.00p 37948
03/03/2021 510.00p 528.00p 508.00p 520.00p 39362
02/03/2021 508.00p 519.55p 502.00p 516.00p 51643
01/03/2021 514.00p 520.00p 500.70p 508.00p 78222
26/02/2021 500.00p 520.00p 500.00p 502.00p 34437
25/02/2021 506.00p 516.00p 500.00p 514.00p 101293
24/02/2021 508.00p 522.00p 482.00p 506.00p 31448
23/02/2021 514.00p 520.00p 508.25p 514.00p 50733
22/02/2021 514.00p 518.00p 495.86p 512.00p 124998
19/02/2021 514.00p 527.50p 502.00p 510.00p 53819
18/02/2021 522.00p 536.00p 502.00p 514.00p 85655
17/02/2021 538.00p 544.00p 516.00p 532.00p 36802
16/02/2021 530.00p 534.90p 520.00p 534.00p 252728
15/02/2021 520.00p 548.00p 515.00p 532.00p 39135
12/02/2021 528.00p 540.00p 520.00p 524.00p 588288
11/02/2021 544.00p 549.30p 520.00p 540.00p 64797
10/02/2021 548.00p 556.00p 535.00p 542.00p 21530
09/02/2021 530.00p 548.00p 528.55p 548.00p 20576
08/02/2021 532.00p 548.00p 522.00p 538.00p 17046
05/02/2021 542.00p 552.00p 528.00p 540.00p 33722
04/02/2021 542.00p 554.00p 532.00p 546.00p 29202
03/02/2021 538.00p 552.00p 521.00p 538.00p 84462
02/02/2021 532.00p 548.00p 514.00p 526.00p 40548
01/02/2021 518.00p 538.00p 514.00p 522.00p 98642
29/01/2021 516.00p 537.78p 516.00p 524.00p 60848
28/01/2021 538.00p 568.00p 516.00p 518.00p 91872
27/01/2021 542.00p 586.00p 540.00p 544.00p 122474
26/01/2021 538.00p 566.00p 534.70p 556.00p 34766
25/01/2021 552.00p 567.84p 532.00p 540.00p 84121
22/01/2021 576.00p 579.40p 546.00p 550.00p 71252
21/01/2021 542.00p 588.09p 542.00p 576.00p 74101
20/01/2021 542.00p 567.30p 532.00p 544.00p 109856
19/01/2021 538.00p 546.00p 530.00p 540.00p 67717
18/01/2021 540.00p 544.00p 505.28p 536.00p 44491
15/01/2021 542.00p 546.00p 528.00p 530.00p 114267
14/01/2021 544.00p 546.00p 524.91p 530.00p 25573
13/01/2021 536.00p 550.00p 532.00p 546.00p 108732
12/01/2021 556.00p 562.00p 528.00p 528.00p 39323
11/01/2021 524.00p 558.00p 524.00p 558.00p 59673
08/01/2021 548.00p 548.00p 530.00p 532.00p 46668
07/01/2021 532.00p 546.00p 524.00p 540.00p 295305
06/01/2021 540.00p 544.00p 528.14p 536.00p 28384
05/01/2021 552.00p 552.00p 528.00p 538.00p 44305
04/01/2021 564.00p 568.00p 530.00p 530.00p 50587
31/12/2020 542.00p 567.64p 532.00p 560.00p 13994
30/12/2020 570.00p 570.00p 528.20p 538.00p 41608
29/12/2020 540.00p 558.00p 505.80p 550.00p 61291
28/12/2020 540.00p 540.00p 505.00p 538.00p 12352
24/12/2020 540.00p 540.00p 505.00p 538.00p 12352
23/12/2020 500.00p 530.00p 493.56p 528.00p 56155
22/12/2020 506.00p 526.00p 493.00p 514.00p 51090
21/12/2020 510.00p 530.00p 491.00p 516.00p 50866
18/12/2020 522.00p 538.00p 508.00p 530.00p 126400
17/12/2020 538.00p 540.00p 516.00p 538.00p 64000
16/12/2020 510.00p 532.00p 504.15p 530.00p 72562
15/12/2020 524.00p 528.00p 482.75p 514.00p 178507
14/12/2020 518.00p 536.00p 510.00p 522.00p 46633
11/12/2020 516.00p 530.00p 514.00p 524.00p 52060
10/12/2020 520.00p 532.00p 520.00p 524.00p 67816
09/12/2020 540.00p 540.00p 517.63p 532.00p 64663
08/12/2020 532.00p 541.40p 485.35p 532.00p 150306
07/12/2020 528.00p 542.00p 520.00p 536.00p 84379
04/12/2020 538.00p 546.00p 514.00p 522.00p 150129
03/12/2020 536.00p 550.00p 525.64p 546.00p 190325
02/12/2020 504.00p 540.00p 504.00p 530.00p 53935
01/12/2020 508.00p 524.00p 498.50p 514.00p 50187
30/11/2020 500.00p 516.00p 489.22p 495.00p 93147
27/11/2020 496.00p 504.00p 486.92p 500.00p 37097
26/11/2020 498.00p 508.00p 486.24p 504.00p 43994
25/11/2020 480.00p 500.00p 475.00p 500.00p 32016
24/11/2020 488.00p 502.00p 476.00p 485.00p 57592
23/11/2020 483.00p 500.00p 472.00p 487.00p 82322
20/11/2020 479.00p 480.00p 472.00p 472.00p 125683
19/11/2020 483.00p 502.00p 471.00p 478.00p 85058
18/11/2020 464.00p 485.00p 451.00p 478.00p 108312
17/11/2020 450.00p 463.00p 446.40p 463.00p 47592
16/11/2020 460.00p 463.00p 446.00p 450.00p 73096
13/11/2020 467.00p 472.00p 446.00p 448.00p 48087
12/11/2020 456.00p 477.00p 455.00p 458.00p 55494
10/11/2020 478.00p 488.00p 464.05p 472.00p 35395
09/11/2020 458.00p 488.00p 441.85p 488.00p 81780
06/11/2020 452.00p 464.00p 444.00p 448.00p 60940
05/11/2020 458.00p 470.00p 450.00p 450.00p 29360
04/11/2020 454.00p 474.00p 441.00p 462.00p 57304
03/11/2020 452.00p 454.00p 439.00p 439.00p 39567
02/11/2020 446.00p 452.00p 432.66p 435.00p 35867
30/10/2020 446.00p 451.00p 435.00p 435.00p 59180
29/10/2020 437.00p 447.78p 435.00p 435.00p 19362
28/10/2020 441.00p 450.00p 430.00p 437.00p 26727
27/10/2020 460.00p 472.00p 443.00p 446.00p 43206
26/10/2020 461.00p 473.00p 457.54p 460.00p 73442
23/10/2020 465.00p 474.62p 459.00p 474.00p 33916
22/10/2020 466.00p 479.00p 465.54p 468.00p 29313
21/10/2020 475.00p 480.00p 466.00p 472.50p 31824
20/10/2020 475.00p 486.34p 468.00p 471.00p 38746
19/10/2020 477.00p 488.15p 472.00p 483.00p 40325
16/10/2020 476.00p 487.00p 468.42p 485.00p 30558
15/10/2020 471.00p 489.00p 469.00p 475.00p 43053
14/10/2020 479.00p 484.00p 472.00p 475.00p 98067
13/10/2020 483.00p 484.90p 472.00p 475.00p 22372
12/10/2020 473.00p 493.00p 473.00p 476.00p 35662
09/10/2020 483.00p 491.00p 473.00p 485.00p 25209
08/10/2020 478.00p 488.00p 470.00p 470.00p 49247
07/10/2020 475.00p 485.00p 473.00p 484.00p 28687
06/10/2020 475.00p 484.00p 471.48p 474.00p 64049
05/10/2020 472.00p 480.00p 466.00p 479.00p 55831
02/10/2020 470.00p 494.00p 462.35p 475.00p 38404
01/10/2020 465.00p 474.00p 453.57p 464.00p 69293
30/09/2020 464.00p 468.53p 454.50p 455.00p 53552
29/09/2020 464.00p 465.96p 455.00p 462.00p 37350
28/09/2020 456.00p 465.00p 450.60p 465.00p 52990
25/09/2020 451.00p 459.00p 443.07p 456.00p 49728
24/09/2020 441.00p 448.00p 431.00p 446.00p 89091
23/09/2020 454.00p 454.00p 431.00p 431.00p 18381
22/09/2020 450.00p 457.40p 440.00p 448.00p 70945
21/09/2020 459.00p 462.40p 446.00p 450.00p 307021
18/09/2020 462.00p 462.40p 451.00p 460.00p 98241
17/09/2020 458.00p 477.90p 450.00p 450.00p 31619
16/09/2020 465.00p 466.00p 455.00p 465.00p 63675
15/09/2020 465.00p 466.90p 462.00p 465.00p 57811
14/09/2020 465.00p 470.00p 456.00p 462.00p 49351
11/09/2020 461.00p 470.00p 455.00p 460.00p 34703
10/09/2020 459.00p 479.00p 450.00p 461.00p 26089
09/09/2020 470.00p 479.00p 456.00p 460.00p 55021
08/09/2020 476.00p 479.00p 461.00p 464.00p 27629
07/09/2020 467.00p 479.00p 461.00p 470.00p 101064
04/09/2020 459.00p 478.77p 453.00p 464.00p 289034
03/09/2020 423.00p 429.00p 420.00p 424.50p 128207
02/09/2020 423.00p 432.00p 420.00p 420.00p 173554
01/09/2020 430.00p 436.00p 423.25p 428.00p 133920
31/08/2020 425.00p 429.00p 388.51p 423.00p 137228
28/08/2020 425.00p 429.00p 388.51p 423.00p 137228
27/08/2020 428.00p 434.00p 424.00p 427.50p 98833
26/08/2020 425.00p 444.00p 425.00p 432.00p 50483
25/08/2020 425.00p 444.00p 425.00p 431.50p 45171
24/08/2020 430.00p 438.00p 425.00p 431.00p 297214
21/08/2020 426.00p 441.00p 426.00p 430.00p 55337
20/08/2020 425.00p 435.00p 425.00p 427.50p 20706
19/08/2020 430.00p 435.00p 425.00p 435.00p 32366
18/08/2020 430.00p 436.82p 426.00p 432.00p 22667
17/08/2020 435.00p 440.00p 430.00p 430.00p 31955
14/08/2020 444.00p 444.00p 428.00p 443.00p 45798
13/08/2020 431.00p 442.00p 429.00p 433.50p 24719
12/08/2020 443.00p 443.00p 429.00p 433.00p 62669
11/08/2020 444.00p 444.00p 425.00p 425.00p 49195
10/08/2020 431.00p 440.40p 430.00p 430.00p 27588
07/08/2020 436.00p 442.00p 435.00p 439.00p 104477
06/08/2020 436.00p 444.00p 436.00p 438.00p 26734
05/08/2020 435.00p 445.00p 435.00p 444.00p 30325
04/08/2020 444.00p 445.00p 435.00p 435.00p 18392
03/08/2020 420.00p 445.00p 420.00p 445.00p 50361
31/07/2020 439.00p 442.00p 421.00p 436.00p 50743
30/07/2020 441.00p 446.00p 435.00p 438.00p 306547
29/07/2020 433.00p 446.00p 431.00p 446.00p 22492
28/07/2020 434.00p 444.00p 425.00p 436.00p 54936
27/07/2020 436.00p 446.00p 433.00p 440.00p 41402
24/07/2020 435.00p 447.80p 428.00p 443.00p 330417
23/07/2020 440.00p 447.00p 440.00p 440.00p 22169
22/07/2020 442.00p 449.00p 440.00p 440.00p 23348
21/07/2020 440.00p 451.00p 440.00p 442.00p 34131
20/07/2020 439.00p 452.00p 435.00p 449.00p 59243
17/07/2020 436.00p 450.00p 436.00p 442.00p 52536
16/07/2020 436.00p 451.00p 436.00p 451.00p 13480
15/07/2020 440.00p 450.40p 436.00p 438.00p 41966
14/07/2020 447.00p 450.04p 423.00p 442.00p 62775
13/07/2020 440.00p 459.00p 440.00p 454.50p 20813
10/07/2020 447.00p 458.40p 441.90p 457.00p 22230
09/07/2020 453.00p 462.00p 444.95p 450.00p 52834
08/07/2020 451.00p 466.00p 450.00p 450.00p 55112
07/07/2020 456.00p 470.00p 450.00p 455.00p 26503
06/07/2020 462.00p 474.00p 451.91p 470.00p 36531
03/07/2020 461.00p 461.00p 443.00p 451.00p 31860
02/07/2020 441.00p 454.00p 440.00p 447.00p 114974
01/07/2020 448.00p 449.25p 440.15p 445.00p 50996
30/06/2020 442.00p 450.00p 442.00p 443.00p 65313
29/06/2020 450.00p 450.00p 425.00p 440.00p 33906
26/06/2020 447.00p 449.00p 440.00p 444.00p 84950
25/06/2020 440.00p 454.00p 416.00p 450.00p 94664
24/06/2020 466.00p 466.00p 439.00p 440.00p 54685
23/06/2020 453.00p 464.00p 447.00p 460.00p 50771
22/06/2020 463.00p 464.00p 452.95p 457.00p 65843
19/06/2020 470.00p 470.00p 455.00p 455.00p 39107
18/06/2020 469.00p 469.00p 455.00p 462.00p 43407
17/06/2020 464.00p 467.00p 451.91p 465.00p 157006
16/06/2020 449.00p 464.00p 441.98p 460.00p 73347
15/06/2020 455.00p 455.00p 432.00p 445.00p 71040
12/06/2020 455.00p 465.00p 450.00p 455.00p 84301
11/06/2020 479.00p 479.00p 454.46p 458.00p 45909
10/06/2020 479.00p 482.95p 465.00p 468.00p 67357
09/06/2020 496.00p 509.00p 474.00p 479.00p 64487
08/06/2020 514.00p 514.00p 495.00p 495.00p 49541
05/06/2020 504.00p 510.00p 500.00p 504.00p 30724
04/06/2020 496.00p 506.65p 486.00p 500.00p 70342
03/06/2020 496.00p 510.00p 496.00p 504.00p 51459
02/06/2020 476.00p 502.00p 476.00p 498.00p 46090
01/06/2020 474.00p 485.00p 464.00p 485.00p 37595
29/05/2020 459.00p 471.00p 447.00p 463.00p 34030
28/05/2020 460.00p 460.00p 449.28p 452.00p 63232
27/05/2020 458.00p 458.00p 444.00p 445.00p 54918
26/05/2020 466.00p 478.97p 446.00p 446.00p 124967

*Close Price adjusted for both dividends and splits