Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/12/2017 49.50p 49.50p 48.00p 49.00p 16652
15/12/2017 49.25p 49.25p 48.54p 49.25p 10997
14/12/2017 49.25p 49.25p 48.00p 48.00p 33500
13/12/2017 49.00p 49.00p 48.75p 48.75p 798
12/12/2017 49.00p 49.00p 47.04p 49.00p 13036
11/12/2017 49.25p 49.25p 47.47p 48.00p 27697
08/12/2017 49.25p 49.25p 47.00p 48.00p 16132
07/12/2017 48.50p 48.75p 47.43p 48.00p 23435
06/12/2017 48.50p 49.00p 48.00p 49.00p 26461
05/12/2017 49.00p 49.50p 48.50p 49.50p 48835
04/12/2017 50.00p 50.00p 47.30p 49.50p 58774
01/12/2017 49.00p 49.00p 47.25p 49.00p 15346
30/11/2017 49.00p 49.00p 48.75p 49.00p 20921
29/11/2017 46.00p 49.00p 45.50p 48.25p 86962
28/11/2017 47.00p 48.14p 47.00p 47.50p 11393
27/11/2017 49.30p 49.30p 47.50p 48.00p 34286
24/11/2017 49.00p 49.43p 48.25p 49.00p 20019
23/11/2017 49.00p 49.50p 49.00p 49.13p 88229
22/11/2017 49.00p 49.95p 49.00p 49.75p 51254
21/11/2017 48.25p 49.63p 48.00p 49.63p 93113
20/11/2017 48.00p 48.50p 48.37p 48.37p 0
17/11/2017 48.00p 49.24p 48.50p 48.50p 27692
16/11/2017 48.00p 49.50p 47.71p 48.88p 98550
15/11/2017 48.00p 48.12p 47.33p 48.12p 72318
14/11/2017 47.00p 49.50p 46.26p 47.75p 458292
13/11/2017 46.50p 46.75p 45.30p 46.75p 32096
10/11/2017 46.00p 46.00p 45.75p 45.75p 23991
09/11/2017 45.75p 45.75p 45.30p 45.50p 14672
08/11/2017 46.50p 46.50p 45.38p 45.50p 56100
07/11/2017 46.50p 45.88p 45.36p 45.88p 81302
06/11/2017 46.50p 46.50p 45.45p 45.63p 11639
03/11/2017 45.00p 46.25p 45.00p 46.13p 233025
02/11/2017 44.00p 44.37p 44.00p 44.37p 2692
01/11/2017 43.25p 44.25p 43.25p 44.25p 108252
31/10/2017 43.75p 43.78p 43.56p 43.75p 31690
30/10/2017 43.25p 44.00p 43.25p 43.50p 54980
27/10/2017 44.00p 44.00p 43.15p 44.00p 110012
26/10/2017 44.00p 44.00p 42.00p 43.00p 74611
25/10/2017 44.00p 44.00p 41.78p 42.75p 31369
24/10/2017 41.00p 43.25p 41.00p 42.00p 135839
23/10/2017 42.25p 42.50p 41.00p 41.50p 45985
20/10/2017 42.50p 43.00p 42.25p 42.50p 125739
19/10/2017 43.00p 43.86p 42.25p 42.50p 88544
18/10/2017 43.00p 43.72p 43.00p 43.25p 31060
17/10/2017 44.50p 45.49p 43.00p 43.25p 92486
16/10/2017 46.00p 46.00p 44.67p 46.00p 30178
13/10/2017 45.50p 46.75p 44.50p 45.50p 162831
12/10/2017 45.00p 47.25p 42.50p 46.50p 145577
11/10/2017 54.00p 51.50p 51.50p 51.50p 10003
10/10/2017 54.00p 54.00p 51.50p 51.50p 228
09/10/2017 54.00p 52.50p 52.50p 52.50p 19877
06/10/2017 54.00p 53.75p 52.50p 52.50p 5943
05/10/2017 54.00p 54.00p 53.75p 53.75p 605
04/10/2017 54.00p 54.00p 54.00p 54.00p 2982
03/10/2017 54.00p 54.00p 52.50p 52.50p 0
02/10/2017 54.00p 54.00p 54.00p 54.00p 6147
29/09/2017 52.00p 52.75p 52.00p 52.75p 13677
28/09/2017 52.00p 53.25p 53.00p 53.25p 19024
27/09/2017 52.00p 53.00p 52.00p 53.00p 895
26/09/2017 52.00p 53.00p 53.00p 53.00p 4692
25/09/2017 52.00p 53.00p 52.00p 53.00p 2478
22/09/2017 53.50p 54.00p 53.00p 53.00p 86822
21/09/2017 52.00p 52.00p 52.00p 52.00p 379
20/09/2017 51.50p 53.13p 51.50p 53.13p 1122
19/09/2017 54.00p 53.00p 52.50p 52.50p 74400
18/09/2017 54.00p 54.00p 52.00p 53.00p 8114
15/09/2017 52.00p 53.25p 52.00p 53.25p 26419
14/09/2017 52.00p 53.00p 52.00p 53.00p 196
13/09/2017 51.50p 54.00p 51.50p 54.00p 517
12/09/2017 53.00p 53.00p 52.00p 53.00p 16297
11/09/2017 52.00p 52.75p 52.00p 52.75p 17811
08/09/2017 54.00p 53.00p 53.00p 53.00p 225
07/09/2017 54.00p 53.00p 53.00p 53.00p 19001
06/09/2017 54.00p 53.00p 53.00p 53.00p 3786
05/09/2017 54.00p 53.00p 53.00p 53.00p 1689
04/09/2017 54.00p 54.00p 53.00p 53.00p 15
01/09/2017 52.00p 53.75p 53.00p 53.00p 84477
31/08/2017 52.00p 53.75p 52.00p 53.75p 13225
30/08/2017 54.00p 52.75p 52.50p 52.75p 103767
29/08/2017 54.00p 54.00p 52.50p 52.50p 12
25/08/2017 51.00p 52.50p 51.00p 52.50p 326
24/08/2017 51.00p 52.50p 51.00p 52.50p 2228
23/08/2017 51.50p 52.00p 51.50p 52.00p 333
22/08/2017 52.50p 52.00p 52.00p 52.00p 3947
21/08/2017 52.50p 52.50p 52.00p 52.00p 25000
18/08/2017 52.00p 52.00p 52.00p 52.00p 17150
17/08/2017 52.00p 53.25p 53.25p 53.25p 42559
16/08/2017 52.00p 53.25p 52.00p 53.25p 13
15/08/2017 52.00p 53.00p 52.00p 52.50p 3346
14/08/2017 52.00p 52.00p 52.00p 52.00p 199
11/08/2017 53.00p 53.25p 53.00p 53.25p 5400
10/08/2017 53.00p 53.75p 53.00p 53.75p 1
09/08/2017 53.25p 53.25p 53.25p 53.25p 8575
08/08/2017 53.00p 53.50p 53.00p 53.50p 253
07/08/2017 54.50p 54.50p 53.00p 53.00p 6931
04/08/2017 53.00p 53.37p 53.00p 53.37p 13
03/08/2017 53.00p 53.75p 53.00p 53.75p 1
02/08/2017 53.50p 53.75p 53.50p 53.50p 1000
01/08/2017 53.50p 53.75p 53.50p 53.75p 30865
31/07/2017 53.50p 53.50p 53.50p 53.50p 2111
28/07/2017 51.50p 52.25p 51.50p 52.25p 9324
27/07/2017 52.00p 52.00p 52.00p 52.00p 689
26/07/2017 53.75p 53.75p 53.00p 53.25p 5618
25/07/2017 51.75p 53.75p 51.75p 53.75p 15738
24/07/2017 52.00p 53.25p 52.00p 53.25p 103872
21/07/2017 53.50p 53.50p 51.50p 52.00p 77532
20/07/2017 53.75p 53.75p 53.50p 53.50p 13021
19/07/2017 54.00p 54.00p 53.75p 53.75p 41525
18/07/2017 52.75p 53.50p 52.00p 52.75p 18244
17/07/2017 53.00p 53.50p 52.50p 52.75p 16360
14/07/2017 51.50p 52.25p 51.00p 52.25p 18738
13/07/2017 52.50p 52.50p 51.50p 51.88p 8163
12/07/2017 52.50p 53.75p 52.50p 53.75p 2330
11/07/2017 52.25p 52.25p 52.25p 52.25p 25263
10/07/2017 52.00p 52.75p 52.50p 52.75p 735000
07/07/2017 52.00p 53.75p 52.50p 52.50p 0
06/07/2017 52.00p 53.75p 52.00p 53.75p 7151
05/07/2017 51.50p 52.00p 51.50p 52.00p 24657
04/07/2017 51.50p 52.13p 51.50p 52.13p 159168
03/07/2017 52.25p 52.50p 52.00p 52.50p 7151
30/06/2017 53.00p 53.00p 53.00p 53.00p 2917
29/06/2017 54.00p 54.00p 51.50p 52.25p 52314
28/06/2017 54.00p 54.00p 52.75p 52.75p 20203
27/06/2017 53.00p 53.75p 52.50p 53.25p 19459
26/06/2017 53.25p 53.25p 53.00p 53.00p 2742
23/06/2017 53.00p 53.25p 53.00p 53.25p 415
22/06/2017 54.00p 54.00p 53.00p 53.25p 1978
21/06/2017 53.75p 53.75p 53.75p 53.75p 9930
20/06/2017 54.00p 54.00p 53.00p 53.00p 6685
19/06/2017 53.50p 54.00p 53.00p 53.50p 1330
16/06/2017 53.50p 54.00p 52.75p 53.50p 79790
15/06/2017 54.00p 54.00p 53.00p 53.00p 54496
14/06/2017 52.25p 53.50p 52.25p 53.00p 16128
13/06/2017 52.25p 54.00p 52.07p 53.00p 98897
12/06/2017 51.50p 53.00p 51.50p 52.00p 49135
09/06/2017 53.00p 53.25p 51.50p 51.50p 339591
08/06/2017 54.75p 55.00p 54.10p 55.00p 20530
07/06/2017 53.75p 54.41p 53.00p 53.00p 103654
06/06/2017 54.50p 55.00p 53.50p 53.50p 46537
05/06/2017 54.50p 55.00p 54.50p 55.00p 102721
02/06/2017 56.00p 56.00p 54.00p 54.25p 85742
01/06/2017 54.25p 55.25p 54.25p 55.12p 33724
31/05/2017 57.50p 58.81p 53.73p 55.00p 206617
30/05/2017 58.00p 60.00p 56.75p 56.75p 92336
26/05/2017 56.75p 59.62p 56.75p 59.62p 93210
25/05/2017 60.50p 60.50p 56.50p 56.50p 215725
24/05/2017 60.50p 60.58p 60.50p 60.50p 28032
23/05/2017 63.25p 63.25p 60.35p 61.25p 82322
22/05/2017 61.77p 62.75p 61.40p 62.25p 55913
19/05/2017 62.00p 63.23p 62.00p 62.75p 82153
18/05/2017 61.75p 62.41p 61.53p 61.75p 52554
17/05/2017 63.75p 63.75p 61.75p 62.75p 92648
16/05/2017 63.75p 63.75p 62.50p 62.75p 1033718
15/05/2017 62.75p 63.25p 62.75p 63.25p 18244
12/05/2017 62.50p 63.13p 62.50p 63.13p 4000
11/05/2017 62.00p 63.38p 62.00p 63.38p 6862
10/05/2017 61.75p 63.60p 61.75p 63.50p 16070
09/05/2017 63.50p 63.55p 63.00p 63.38p 28403
08/05/2017 62.41p 63.50p 62.41p 62.88p 26903
05/05/2017 63.00p 64.00p 61.00p 63.25p 143972
04/05/2017 63.00p 64.00p 63.00p 63.25p 49228
03/05/2017 63.25p 64.50p 63.00p 63.88p 90987
02/05/2017 63.50p 65.00p 62.50p 64.00p 5739254
28/04/2017 61.50p 63.75p 60.65p 62.75p 244509
27/04/2017 60.00p 60.80p 60.00p 60.00p 2442
26/04/2017 60.50p 61.25p 59.15p 61.25p 2880162
25/04/2017 59.75p 60.50p 58.91p 59.75p 58301
24/04/2017 60.50p 60.50p 60.10p 60.50p 17075
21/04/2017 60.00p 60.50p 58.50p 59.25p 1649729
20/04/2017 59.25p 59.62p 58.50p 59.62p 65250
19/04/2017 57.75p 59.37p 57.75p 59.00p 57757
18/04/2017 59.75p 59.75p 58.50p 58.63p 10005
13/04/2017 59.56p 59.70p 58.83p 58.88p 10623
12/04/2017 58.75p 59.75p 58.75p 59.50p 1705184
11/04/2017 56.25p 59.42p 56.25p 59.25p 2077049
10/04/2017 57.50p 57.50p 56.20p 56.25p 41539
07/04/2017 55.00p 57.25p 55.00p 56.50p 180861
06/04/2017 56.00p 56.25p 55.00p 55.25p 20859
05/04/2017 55.00p 55.90p 55.00p 55.50p 28366
04/04/2017 55.75p 55.84p 55.00p 55.75p 153842
03/04/2017 56.00p 56.00p 56.00p 56.00p 12687
31/03/2017 54.25p 56.25p 54.25p 56.25p 45654
30/03/2017 54.00p 56.00p 54.00p 56.00p 9875
29/03/2017 55.95p 55.95p 55.00p 55.25p 6702
28/03/2017 55.28p 55.28p 54.75p 54.75p 1640
27/03/2017 55.81p 55.50p 55.25p 55.50p 0
24/03/2017 55.81p 55.81p 55.25p 55.25p 214
23/03/2017 56.00p 56.00p 55.25p 55.25p 0
22/03/2017 56.00p 56.00p 55.00p 56.00p 5582
21/03/2017 56.50p 56.50p 55.25p 56.00p 22047
20/03/2017 56.25p 56.25p 54.25p 55.12p 166102
17/03/2017 56.50p 56.50p 55.81p 56.50p 15595
16/03/2017 55.25p 55.25p 55.25p 55.25p 7500
15/03/2017 55.50p 55.81p 55.00p 55.25p 19204
14/03/2017 55.25p 55.75p 55.25p 55.75p 15694
13/03/2017 55.00p 56.50p 55.00p 55.75p 23337
10/03/2017 54.50p 55.90p 54.00p 55.75p 96630
09/03/2017 56.25p 56.25p 53.75p 54.12p 81270
08/03/2017 56.25p 56.25p 54.19p 55.25p 23132
07/03/2017 56.00p 57.00p 54.00p 54.25p 194927

*Close Price adjusted for both dividends and splits