Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/01/2014 52.75p 54.00p 52.20p 52.50p 164024
06/01/2014 52.25p 52.57p 50.65p 52.25p 64776
03/01/2014 50.25p 51.00p 50.11p 51.00p 89163
02/01/2014 50.00p 51.00p 50.00p 51.00p 19703
31/12/2013 50.00p 50.35p 49.50p 50.00p 106919
30/12/2013 50.50p 51.99p 49.75p 50.00p 223861
27/12/2013 51.50p 51.75p 50.00p 50.00p 84767
24/12/2013 50.25p 51.56p 50.00p 50.25p 9637
23/12/2013 50.25p 50.86p 50.00p 50.00p 57860
20/12/2013 53.00p 53.00p 50.10p 50.25p 251338
19/12/2013 52.50p 52.50p 51.63p 52.50p 35423
18/12/2013 51.64p 51.78p 51.50p 51.75p 47393
17/12/2013 52.50p 52.50p 50.45p 51.50p 426806
16/12/2013 52.75p 53.92p 52.25p 52.25p 127520
13/12/2013 54.00p 54.50p 52.75p 52.75p 655642
12/12/2013 54.00p 55.00p 53.00p 54.37p 417642
11/12/2013 52.00p 54.75p 50.50p 53.00p 931085
10/12/2013 54.50p 55.41p 50.50p 50.50p 588805
09/12/2013 54.00p 56.50p 52.25p 55.25p 857103
06/12/2013 51.75p 53.78p 50.00p 52.25p 416550
05/12/2013 51.75p 51.75p 50.00p 50.00p 28948
04/12/2013 51.00p 51.16p 50.00p 50.00p 41500
03/12/2013 51.00p 51.37p 49.75p 49.75p 64507
02/12/2013 49.50p 50.25p 49.50p 50.25p 124697
29/11/2013 50.00p 51.65p 49.25p 49.50p 764111
28/11/2013 47.50p 51.75p 46.75p 51.13p 730686
27/11/2013 47.50p 47.50p 46.60p 46.75p 7968
26/11/2013 47.13p 47.50p 46.24p 46.75p 60671
25/11/2013 46.75p 47.88p 45.17p 46.25p 460175
22/11/2013 43.00p 47.02p 42.00p 46.25p 1354896
21/11/2013 41.50p 42.81p 41.13p 42.00p 292210
20/11/2013 39.50p 42.00p 38.05p 41.75p 1170329
19/11/2013 42.75p 43.00p 39.00p 40.00p 654152
18/11/2013 40.50p 42.00p 40.50p 41.75p 315435
15/11/2013 42.00p 42.00p 40.50p 40.50p 68621
14/11/2013 42.00p 42.50p 39.50p 42.50p 306818
13/11/2013 42.75p 43.00p 39.00p 39.50p 651761
12/11/2013 43.25p 43.78p 42.75p 43.00p 223972
11/11/2013 43.00p 43.00p 42.50p 43.00p 82365
08/11/2013 43.00p 44.46p 42.50p 42.50p 199621
07/11/2013 45.00p 45.00p 43.25p 43.25p 67482
06/11/2013 43.00p 43.58p 42.50p 43.00p 106715
05/11/2013 44.00p 45.00p 42.75p 42.75p 282260
04/11/2013 45.00p 45.00p 42.75p 44.75p 102766
01/11/2013 43.75p 44.49p 42.75p 42.75p 339743
31/10/2013 45.00p 45.00p 43.00p 43.00p 165664
30/10/2013 43.75p 44.85p 43.74p 44.62p 85107
29/10/2013 44.50p 44.50p 43.66p 43.75p 60715
28/10/2013 45.00p 45.00p 43.50p 44.00p 48451
25/10/2013 46.50p 46.50p 44.00p 45.00p 278638
24/10/2013 45.50p 46.10p 45.32p 45.63p 122754
23/10/2013 44.50p 47.33p 43.94p 46.00p 979115
22/10/2013 44.50p 45.57p 43.00p 44.50p 1637236
21/10/2013 40.00p 40.50p 39.63p 40.50p 19381
18/10/2013 40.00p 40.00p 39.00p 39.63p 6500
17/10/2013 39.00p 39.56p 39.00p 39.00p 45730
16/10/2013 40.50p 40.69p 39.25p 39.25p 179454
15/10/2013 40.50p 41.00p 39.60p 40.00p 155116
14/10/2013 40.25p 41.37p 39.45p 39.50p 304841
11/10/2013 37.75p 41.25p 37.50p 41.25p 356164
10/10/2013 36.75p 37.50p 36.41p 37.50p 122458
09/10/2013 37.00p 37.50p 36.50p 36.63p 143540
08/10/2013 37.78p 37.81p 37.50p 37.50p 45000
07/10/2013 37.00p 37.81p 37.00p 37.63p 19434
04/10/2013 38.00p 38.00p 37.00p 37.63p 32753
03/10/2013 37.25p 37.25p 37.00p 37.00p 63575
02/10/2013 38.25p 38.25p 37.00p 37.00p 254218
01/10/2013 38.50p 38.50p 37.58p 37.75p 67844
30/09/2013 37.50p 38.10p 37.50p 37.50p 70778
27/09/2013 37.75p 38.25p 37.25p 37.25p 115744
26/09/2013 38.00p 38.00p 37.50p 37.75p 192449
25/09/2013 37.75p 39.00p 37.75p 39.00p 58404
24/09/2013 37.75p 38.75p 37.75p 38.00p 824392
23/09/2013 38.25p 38.62p 37.63p 38.00p 121785
20/09/2013 38.00p 39.00p 37.80p 39.00p 104968
19/09/2013 39.00p 39.00p 37.10p 39.00p 93413
18/09/2013 38.00p 38.55p 37.06p 38.50p 346810
17/09/2013 39.00p 39.31p 37.88p 38.50p 509851
16/09/2013 37.50p 38.75p 36.68p 38.75p 120680
13/09/2013 39.00p 39.14p 36.50p 36.50p 382821
12/09/2013 37.00p 39.00p 36.81p 38.00p 265686
11/09/2013 35.00p 36.75p 35.00p 35.87p 78586
10/09/2013 36.75p 36.77p 35.10p 36.75p 322619
09/09/2013 35.00p 36.50p 34.75p 35.25p 407022
06/09/2013 35.00p 35.00p 33.00p 33.75p 38142
05/09/2013 34.25p 34.50p 33.50p 33.88p 120734
04/09/2013 34.00p 35.00p 33.50p 35.00p 122717
03/09/2013 34.00p 34.70p 33.92p 34.50p 231258
02/09/2013 30.00p 33.95p 29.75p 33.75p 645698
30/08/2013 28.75p 30.75p 28.63p 30.38p 508050
29/08/2013 28.50p 28.63p 28.00p 28.63p 1533907
28/08/2013 28.00p 28.25p 27.83p 28.25p 23249
27/08/2013 28.75p 29.00p 26.77p 28.00p 183563
23/08/2013 29.00p 29.50p 28.15p 29.25p 289246
22/08/2013 28.00p 28.50p 28.00p 28.50p 351
21/08/2013 28.00p 28.50p 28.00p 28.50p 632024
20/08/2013 28.00p 29.00p 28.00p 28.00p 24326
19/08/2013 28.50p 29.00p 28.10p 29.00p 28759
16/08/2013 28.00p 28.13p 27.50p 28.13p 51230
15/08/2013 28.75p 29.68p 27.15p 27.50p 291324
14/08/2013 28.85p 29.68p 28.76p 29.25p 182262
13/08/2013 29.75p 30.00p 28.60p 29.25p 35163
12/08/2013 30.00p 30.00p 28.25p 28.75p 118678
09/08/2013 28.33p 29.50p 28.33p 29.00p 8030
08/08/2013 28.50p 29.25p 28.00p 29.00p 25217
07/08/2013 28.50p 28.75p 28.50p 28.75p 157936
06/08/2013 29.00p 29.06p 28.63p 28.63p 41172
05/08/2013 29.00p 29.50p 28.75p 28.75p 19915
02/08/2013 29.50p 29.50p 28.70p 29.50p 61816
01/08/2013 28.50p 28.89p 28.50p 28.75p 44076
31/07/2013 29.00p 29.00p 28.14p 28.63p 47602
30/07/2013 28.00p 29.50p 27.75p 28.38p 434435
29/07/2013 27.88p 27.88p 27.63p 27.63p 2000
26/07/2013 27.71p 28.25p 27.71p 27.88p 7203
25/07/2013 28.00p 28.25p 27.14p 28.25p 392134
24/07/2013 28.00p 28.35p 27.50p 27.50p 48704
23/07/2013 28.00p 29.37p 27.50p 27.50p 193306
22/07/2013 29.00p 30.00p 28.56p 29.50p 106603
19/07/2013 29.75p 29.75p 29.12p 29.25p 8928
18/07/2013 29.75p 29.81p 28.90p 29.12p 56897
17/07/2013 29.00p 29.62p 29.00p 29.25p 41981
16/07/2013 29.15p 29.15p 28.90p 29.00p 90531
15/07/2013 28.73p 29.25p 28.73p 29.00p 108562
12/07/2013 29.00p 29.62p 28.60p 28.75p 199097
11/07/2013 28.75p 29.40p 28.75p 28.75p 47497
10/07/2013 29.06p 29.50p 28.88p 29.25p 39481
09/07/2013 28.75p 29.25p 28.50p 29.00p 622702
08/07/2013 29.25p 29.90p 28.75p 29.12p 380348
05/07/2013 28.00p 30.00p 28.00p 29.50p 316379
04/07/2013 28.00p 28.50p 27.40p 27.50p 208687
03/07/2013 27.50p 27.75p 27.19p 27.25p 114414
02/07/2013 26.25p 27.75p 26.25p 27.38p 261369
01/07/2013 27.15p 27.65p 27.00p 27.00p 31156
28/06/2013 27.25p 27.75p 26.00p 26.00p 213838
27/06/2013 27.19p 27.75p 26.80p 27.75p 64761
26/06/2013 27.00p 27.50p 26.05p 27.00p 349692
25/06/2013 25.25p 26.30p 25.25p 26.12p 109828
24/06/2013 26.00p 26.69p 25.25p 25.62p 354389
21/06/2013 26.25p 27.00p 26.09p 26.25p 78894
20/06/2013 26.25p 27.25p 26.25p 26.88p 225802
19/06/2013 26.50p 27.25p 26.50p 26.75p 120046
18/06/2013 25.25p 27.70p 25.25p 27.25p 601486
17/06/2013 25.50p 26.75p 25.50p 26.00p 347029
14/06/2013 25.13p 25.50p 25.00p 25.00p 1723261
13/06/2013 25.00p 25.95p 25.00p 25.38p 234500
12/06/2013 25.25p 25.63p 25.00p 25.38p 380341
11/06/2013 25.50p 25.75p 24.00p 25.50p 310584
10/06/2013 25.00p 25.75p 24.25p 25.75p 372078
07/06/2013 23.00p 25.20p 23.00p 24.25p 145089
06/06/2013 24.00p 25.13p 23.00p 24.50p 351559
05/06/2013 23.50p 24.00p 23.00p 23.00p 108631
04/06/2013 24.50p 24.75p 23.50p 24.00p 302719
03/06/2013 23.50p 24.25p 23.38p 23.63p 111843
31/05/2013 23.00p 23.50p 22.40p 23.50p 95970
30/05/2013 22.25p 23.00p 22.13p 22.75p 449442
29/05/2013 22.00p 22.65p 21.50p 22.13p 242153
28/05/2013 19.25p 22.75p 18.57p 22.25p 1351540
24/05/2013 21.30p 22.00p 21.30p 21.75p 34183
23/05/2013 21.94p 22.10p 21.30p 21.50p 30638
22/05/2013 22.00p 22.00p 20.94p 21.63p 9282269
21/05/2013 22.00p 22.25p 21.00p 22.25p 13370
20/05/2013 21.50p 21.75p 19.50p 20.87p 158431
17/05/2013 20.00p 21.69p 19.75p 20.63p 85807
16/05/2013 20.00p 21.50p 19.85p 20.75p 163125
15/05/2013 20.00p 21.44p 19.85p 21.13p 450992
14/05/2013 22.00p 22.00p 19.50p 20.38p 79427
13/05/2013 20.35p 22.00p 20.15p 21.00p 68753
10/05/2013 22.00p 22.00p 20.07p 22.00p 72886
09/05/2013 20.70p 21.25p 20.61p 21.25p 20057
08/05/2013 22.00p 22.00p 20.75p 21.38p 58200
07/05/2013 20.50p 21.38p 20.50p 20.50p 211004
03/05/2013 20.50p 21.63p 20.00p 20.00p 178409
02/05/2013 22.00p 22.25p 20.00p 22.00p 312614
01/05/2013 20.00p 22.25p 19.75p 22.25p 1555948
30/04/2013 20.75p 21.10p 20.00p 20.50p 157847
29/04/2013 21.00p 21.00p 20.50p 20.63p 149891
26/04/2013 20.57p 21.19p 20.50p 20.63p 121427
25/04/2013 21.00p 22.00p 20.57p 20.87p 49381
24/04/2013 21.00p 22.00p 20.50p 21.00p 157582
23/04/2013 21.99p 22.50p 21.00p 22.00p 71545
22/04/2013 21.50p 22.13p 20.75p 22.13p 0
19/04/2013 21.50p 21.50p 20.75p 21.50p 4753
18/04/2013 21.45p 21.45p 20.75p 20.75p 2040
17/04/2013 21.26p 21.26p 20.45p 20.75p 33600
16/04/2013 20.00p 20.93p 20.00p 20.75p 90647
15/04/2013 21.00p 21.00p 20.24p 20.38p 243188
12/04/2013 20.75p 21.25p 20.05p 20.75p 182691
11/04/2013 20.75p 21.34p 20.56p 21.00p 818113
10/04/2013 20.50p 21.72p 20.00p 20.50p 299343
09/04/2013 21.00p 21.64p 20.75p 21.00p 205221
08/04/2013 21.50p 22.65p 21.13p 21.13p 59657
05/04/2013 23.00p 23.00p 21.75p 22.13p 406345
04/04/2013 23.00p 23.16p 22.75p 23.00p 135624
03/04/2013 23.00p 23.42p 22.75p 23.13p 588000
02/04/2013 23.25p 23.94p 22.38p 22.75p 515577
28/03/2013 23.50p 24.00p 23.00p 24.00p 818489
27/03/2013 23.00p 23.78p 22.50p 23.50p 45000
26/03/2013 23.00p 23.78p 22.55p 23.38p 145997
25/03/2013 22.50p 23.45p 21.50p 21.50p 94383
22/03/2013 22.56p 23.45p 22.50p 22.50p 295986

*Close Price adjusted for both dividends and splits