Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2022 23.00p 23.45p 23.09p 23.45p 15000
30/08/2022 23.00p 23.33p 23.00p 23.25p 66705
29/08/2022 23.00p 24.00p 23.25p 23.30p 59252
26/08/2022 23.00p 24.00p 23.25p 23.30p 59252
25/08/2022 23.00p 23.90p 23.25p 23.50p 31018
24/08/2022 23.00p 23.45p 23.45p 23.45p 7583
23/08/2022 23.00p 23.74p 23.00p 23.50p 142894
22/08/2022 23.50p 23.95p 22.80p 23.95p 270038
19/08/2022 23.50p 24.90p 23.00p 23.30p 513680
18/08/2022 23.60p 24.45p 23.68p 24.45p 73333
17/08/2022 23.60p 24.50p 23.57p 24.45p 316983
16/08/2022 25.00p 24.10p 23.56p 23.75p 146106
15/08/2022 25.00p 25.00p 23.57p 24.20p 64645
12/08/2022 24.00p 24.90p 23.66p 24.45p 345314
11/08/2022 24.00p 24.90p 23.50p 23.95p 245515
10/08/2022 24.00p 24.45p 24.00p 24.00p 214919
09/08/2022 24.60p 24.58p 24.21p 24.45p 654027
08/08/2022 24.60p 24.87p 24.20p 24.50p 278035
05/08/2022 24.60p 25.70p 24.60p 24.60p 271761
04/08/2022 25.50p 25.80p 24.26p 25.10p 524319
03/08/2022 24.30p 24.85p 24.12p 24.85p 28271
02/08/2022 24.30p 24.80p 24.30p 24.30p 96348
01/08/2022 24.50p 24.81p 24.30p 24.30p 134788
29/07/2022 25.00p 25.70p 24.50p 24.50p 102914
28/07/2022 24.50p 25.30p 24.50p 25.30p 20346
27/07/2022 25.70p 25.15p 24.56p 25.15p 76736
26/07/2022 25.70p 25.70p 24.65p 25.15p 25425
25/07/2022 25.60p 25.60p 24.60p 25.05p 57820
22/07/2022 25.80p 25.80p 24.30p 25.40p 354485
21/07/2022 25.00p 25.70p 25.00p 25.55p 429773
20/07/2022 24.90p 24.90p 24.17p 24.70p 430656
19/07/2022 24.90p 25.70p 23.10p 24.25p 1433308
18/07/2022 25.00p 25.08p 24.90p 24.90p 184429
15/07/2022 25.60p 26.60p 24.80p 24.80p 426780
14/07/2022 28.00p 28.80p 25.21p 26.25p 877610
13/07/2022 29.50p 30.40p 27.20p 27.60p 2269319
12/07/2022 27.80p 28.90p 27.52p 28.15p 388284
11/07/2022 29.00p 29.00p 27.65p 28.90p 207081
08/07/2022 28.90p 28.90p 27.68p 28.10p 340156
07/07/2022 28.90p 28.90p 27.50p 28.00p 53014
06/07/2022 28.90p 28.09p 27.65p 27.75p 31620
05/07/2022 28.90p 28.90p 27.65p 27.65p 106477
04/07/2022 27.00p 28.24p 27.00p 28.00p 98758
01/07/2022 26.90p 28.40p 26.90p 27.00p 115754
30/06/2022 27.75p 28.00p 27.25p 27.85p 171485
29/06/2022 27.75p 27.80p 27.15p 27.40p 47572
28/06/2022 27.30p 28.81p 27.20p 27.75p 670197
27/06/2022 27.30p 27.30p 26.70p 26.70p 158080
24/06/2022 26.00p 27.30p 25.68p 26.65p 274313
23/06/2022 26.00p 26.75p 25.68p 26.45p 26527
22/06/2022 26.00p 26.98p 25.50p 25.50p 109705
21/06/2022 27.90p 27.00p 27.00p 27.00p 0
20/06/2022 27.90p 27.90p 26.00p 27.00p 214515
17/06/2022 27.00p 27.90p 26.60p 26.90p 142892
16/06/2022 27.60p 27.61p 27.07p 27.40p 60595
15/06/2022 27.10p 28.15p 27.00p 27.95p 145637
14/06/2022 27.70p 28.60p 27.60p 27.80p 58388
13/06/2022 27.50p 28.20p 27.50p 28.00p 164817
10/06/2022 29.40p 29.00p 27.30p 29.00p 90446
09/06/2022 29.40p 29.40p 27.40p 28.50p 54110
08/06/2022 28.60p 29.40p 28.43p 29.10p 176892
07/06/2022 28.60p 28.60p 28.00p 28.35p 55607
06/06/2022 28.60p 29.00p 28.18p 28.35p 73052
03/06/2022 28.10p 28.42p 28.10p 28.20p 45251
02/06/2022 28.10p 28.42p 28.10p 28.20p 45251
01/06/2022 28.10p 28.42p 28.10p 28.20p 45251
31/05/2022 28.10p 28.98p 27.60p 27.60p 208123
30/05/2022 30.00p 30.00p 28.10p 29.05p 600963
27/05/2022 30.00p 30.00p 28.10p 28.30p 45383
26/05/2022 30.00p 30.00p 27.86p 28.30p 38139
25/05/2022 30.00p 28.30p 27.60p 28.05p 208385
24/05/2022 30.00p 30.00p 27.90p 27.90p 281730
23/05/2022 28.50p 30.00p 28.50p 29.00p 338735
20/05/2022 26.00p 28.45p 25.80p 28.25p 837091
19/05/2022 25.70p 25.62p 24.80p 25.40p 529810
18/05/2022 25.70p 25.90p 24.10p 25.90p 210039
17/05/2022 25.70p 26.00p 25.20p 26.00p 46789
16/05/2022 25.10p 25.70p 24.97p 25.40p 256598
13/05/2022 23.90p 25.00p 23.83p 24.85p 681827
12/05/2022 23.50p 24.50p 23.10p 23.10p 429747
11/05/2022 23.80p 24.90p 23.80p 24.00p 326302
10/05/2022 24.10p 24.50p 23.80p 23.80p 66295
09/05/2022 25.10p 27.00p 23.60p 23.75p 433922
06/05/2022 26.40p 26.40p 25.00p 25.80p 239832
05/05/2022 25.60p 26.70p 25.40p 25.90p 130316
04/05/2022 27.70p 27.70p 25.50p 25.50p 153280
03/05/2022 26.00p 26.30p 25.68p 26.00p 283807
02/05/2022 25.90p 27.90p 25.50p 26.85p 92950
29/04/2022 25.90p 27.90p 25.50p 26.85p 92950
28/04/2022 25.90p 26.90p 25.98p 26.90p 56515
27/04/2022 25.90p 28.00p 25.88p 26.55p 255881
26/04/2022 27.10p 27.10p 26.04p 26.50p 18212
25/04/2022 27.10p 27.12p 25.70p 26.50p 510581
22/04/2022 28.10p 28.60p 27.35p 28.00p 238955
21/04/2022 28.10p 29.30p 27.40p 28.00p 475348
20/04/2022 28.20p 29.90p 27.10p 28.50p 566160
19/04/2022 27.30p 29.40p 26.20p 27.70p 990956
18/04/2022 23.10p 27.53p 23.10p 26.75p 8746333
15/04/2022 23.10p 27.53p 23.10p 26.75p 8746333
14/04/2022 23.10p 27.53p 23.10p 26.75p 8746333
13/04/2022 20.20p 20.90p 20.00p 20.10p 842965
12/04/2022 20.30p 20.60p 19.75p 20.60p 382125
11/04/2022 20.30p 20.90p 20.09p 20.50p 197969
08/04/2022 20.30p 20.40p 19.89p 20.35p 139076
07/04/2022 20.30p 20.90p 19.50p 20.25p 399626
06/04/2022 21.90p 21.90p 19.71p 20.00p 1143044
05/04/2022 22.00p 22.00p 20.60p 21.30p 608674
04/04/2022 20.50p 22.00p 20.72p 21.50p 292611
01/04/2022 20.50p 22.00p 20.50p 20.70p 68662
31/03/2022 20.50p 21.00p 20.50p 20.50p 178853
30/03/2022 21.00p 21.24p 20.50p 20.50p 245240
29/03/2022 21.00p 21.50p 20.50p 21.35p 458764
28/03/2022 21.00p 22.00p 20.80p 20.80p 231274
25/03/2022 21.30p 21.59p 21.07p 21.10p 174417
24/03/2022 22.50p 24.30p 21.00p 21.30p 497153
23/03/2022 22.90p 24.40p 22.62p 23.50p 62254
22/03/2022 22.90p 23.41p 22.60p 22.60p 196943
21/03/2022 23.30p 23.75p 22.80p 22.80p 1091846
18/03/2022 23.60p 24.40p 23.06p 23.15p 172528
17/03/2022 23.60p 24.40p 23.10p 23.60p 306313
16/03/2022 22.20p 24.00p 21.35p 23.80p 848635
15/03/2022 21.00p 21.50p 20.60p 21.30p 62450
14/03/2022 20.60p 21.36p 20.60p 20.95p 367446
11/03/2022 20.50p 21.50p 20.30p 20.50p 475803
10/03/2022 20.80p 21.24p 20.73p 21.00p 96574
09/03/2022 20.90p 21.15p 20.47p 21.15p 184795
08/03/2022 20.90p 21.00p 20.00p 20.10p 709972
07/03/2022 20.40p 20.80p 19.70p 20.00p 319247
04/03/2022 21.50p 22.90p 19.19p 20.10p 1948643
03/03/2022 22.60p 23.03p 21.50p 21.50p 288371
02/03/2022 22.50p 23.00p 22.50p 22.75p 63974
01/03/2022 23.00p 23.24p 22.50p 22.50p 369093
28/02/2022 24.70p 24.89p 22.60p 23.35p 654185
25/02/2022 24.50p 25.64p 24.10p 24.55p 149799
24/02/2022 26.00p 26.00p 24.15p 25.20p 342312
23/02/2022 26.10p 26.44p 25.90p 25.90p 375988
22/02/2022 26.50p 27.00p 25.80p 26.10p 348671
21/02/2022 27.00p 28.00p 26.60p 26.60p 121938
18/02/2022 27.70p 28.40p 27.00p 27.00p 54930
17/02/2022 27.40p 28.00p 27.18p 27.40p 127524
16/02/2022 27.60p 27.63p 26.88p 27.45p 234231
15/02/2022 27.60p 27.60p 26.81p 27.60p 66480
14/02/2022 26.30p 27.05p 25.65p 27.05p 452874
11/02/2022 27.00p 28.70p 26.30p 27.50p 54503
10/02/2022 27.10p 27.60p 26.40p 26.95p 165322
09/02/2022 27.50p 27.50p 26.60p 26.60p 317963
08/02/2022 27.50p 27.60p 27.00p 27.00p 55285
07/02/2022 27.50p 27.60p 26.78p 26.95p 28098
04/02/2022 27.10p 28.00p 26.70p 27.00p 287861
03/02/2022 27.20p 28.40p 27.20p 27.90p 210149
02/02/2022 28.70p 28.70p 27.00p 27.70p 111736
01/02/2022 28.90p 29.00p 27.26p 28.40p 270088
31/01/2022 29.30p 29.30p 28.50p 29.00p 251751
28/01/2022 29.00p 29.60p 28.93p 29.40p 99368
27/01/2022 29.00p 29.64p 28.63p 28.80p 104055
26/01/2022 28.60p 29.40p 28.60p 28.95p 90999
25/01/2022 29.30p 29.83p 28.50p 28.95p 72556
24/01/2022 29.30p 30.98p 28.50p 29.80p 1372584
21/01/2022 30.90p 31.30p 29.70p 31.30p 317990
20/01/2022 31.40p 31.40p 29.50p 31.40p 29535
19/01/2022 29.50p 30.60p 29.00p 29.30p 159093
18/01/2022 30.90p 31.00p 29.10p 30.60p 954353
17/01/2022 29.80p 30.90p 29.60p 30.40p 45354
14/01/2022 29.20p 30.90p 28.85p 29.80p 205159
13/01/2022 29.80p 30.19p 28.60p 29.80p 94572
12/01/2022 28.80p 31.00p 28.80p 29.60p 206685
10/01/2022 30.50p 30.90p 29.31p 30.00p 157572
07/01/2022 30.50p 30.60p 29.00p 29.75p 218469
06/01/2022 30.60p 30.90p 29.00p 30.60p 132302
05/01/2022 29.60p 31.30p 29.00p 30.20p 223175
04/01/2022 30.30p 31.01p 29.60p 30.30p 165551
03/01/2022 30.30p 31.00p 30.00p 30.00p 58949
31/12/2021 30.30p 31.00p 30.00p 30.00p 58949
30/12/2021 30.00p 31.00p 29.60p 30.30p 47676
29/12/2021 30.00p 31.10p 29.60p 30.00p 90229
28/12/2021 30.10p 30.30p 29.89p 30.00p 130044
27/12/2021 30.10p 30.30p 29.89p 30.00p 130044
24/12/2021 30.10p 30.30p 29.89p 30.00p 130044
23/12/2021 30.20p 30.65p 29.70p 29.70p 615624
22/12/2021 29.70p 30.71p 29.64p 30.00p 164719
21/12/2021 29.50p 30.70p 29.30p 29.70p 96501
20/12/2021 29.90p 30.00p 28.50p 30.00p 301634
17/12/2021 29.60p 30.90p 29.60p 30.50p 560059
16/12/2021 30.30p 30.61p 29.80p 30.00p 1072670
15/12/2021 29.60p 30.64p 29.60p 29.60p 141875
14/12/2021 30.00p 30.74p 30.00p 30.00p 122060
13/12/2021 30.20p 31.40p 29.90p 30.00p 450493
10/12/2021 30.10p 31.24p 30.10p 30.20p 42815
09/12/2021 31.80p 31.80p 30.25p 31.80p 154231
08/12/2021 30.80p 32.00p 30.80p 32.00p 214160
07/12/2021 30.20p 31.90p 30.20p 30.50p 37519
06/12/2021 31.80p 31.90p 30.47p 31.05p 119074
03/12/2021 31.10p 31.96p 31.10p 31.10p 92904
02/12/2021 30.20p 32.00p 30.20p 31.50p 266032
01/12/2021 30.90p 30.90p 30.10p 30.40p 80949
30/11/2021 30.80p 30.81p 29.49p 30.25p 161005
29/11/2021 29.50p 30.59p 29.22p 30.00p 172041
26/11/2021 28.90p 29.80p 28.87p 29.60p 1170741
25/11/2021 29.10p 30.50p 28.90p 29.80p 237533
24/11/2021 31.00p 31.00p 29.43p 29.80p 803094

*Close Price adjusted for both dividends and splits