Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/05/2020 7.00p 7.59p 6.97p 7.35p 105088
04/05/2020 7.00p 7.50p 7.00p 7.50p 81808
01/05/2020 7.25p 7.50p 6.69p 7.50p 77672
30/04/2020 7.25p 7.63p 7.25p 7.63p 25004
29/04/2020 7.25p 7.63p 7.25p 7.63p 135388
28/04/2020 8.50p 7.50p 7.32p 7.50p 22585
27/04/2020 8.50p 7.40p 6.88p 7.40p 48955
24/04/2020 8.50p 7.50p 6.80p 7.50p 70514
23/04/2020 8.50p 7.62p 7.55p 7.55p 90000
22/04/2020 8.50p 7.85p 7.21p 7.85p 203690
21/04/2020 8.50p 8.50p 7.50p 7.75p 190243
20/04/2020 7.50p 7.76p 7.25p 7.50p 156312
17/04/2020 7.70p 8.10p 7.70p 8.10p 112506
16/04/2020 7.00p 8.00p 7.00p 7.98p 17000
15/04/2020 8.50p 8.50p 7.05p 7.50p 339048
14/04/2020 7.55p 8.45p 7.30p 8.00p 687927
09/04/2020 7.50p 7.85p 6.66p 7.65p 502834
08/04/2020 6.10p 7.00p 6.10p 6.75p 353288
07/04/2020 5.00p 7.17p 4.98p 6.30p 952634
06/04/2020 5.00p 5.37p 4.00p 4.50p 5395738
03/04/2020 6.50p 6.50p 4.63p 4.98p 950982
02/04/2020 8.05p 8.05p 5.50p 6.00p 2631345
01/04/2020 8.02p 8.74p 8.05p 8.63p 85250
31/03/2020 8.02p 8.84p 8.02p 8.67p 4527
30/03/2020 8.50p 8.92p 8.50p 8.86p 169671
27/03/2020 10.00p 9.15p 8.52p 9.15p 10257
26/03/2020 10.00p 9.30p 8.52p 9.15p 114000
25/03/2020 10.00p 10.00p 8.71p 9.15p 644622
24/03/2020 8.70p 8.50p 8.00p 8.50p 9000
23/03/2020 8.70p 8.82p 8.00p 8.50p 15266
20/03/2020 8.70p 8.92p 8.59p 8.75p 164414
19/03/2020 8.70p 8.75p 8.00p 8.30p 303445
18/03/2020 10.05p 9.83p 8.79p 9.00p 80526
17/03/2020 10.05p 10.05p 9.00p 9.00p 159770
16/03/2020 10.00p 11.01p 10.00p 10.20p 91896
13/03/2020 11.45p 11.50p 11.01p 11.35p 36626
12/03/2020 11.45p 11.35p 10.98p 11.35p 35177
11/03/2020 11.45p 11.55p 11.41p 11.55p 8508
10/03/2020 11.45p 11.60p 11.31p 11.60p 53319
09/03/2020 11.50p 11.60p 11.40p 11.50p 140108
06/03/2020 12.85p 12.73p 12.05p 12.40p 310967
05/03/2020 12.85p 12.65p 12.45p 12.45p 17907
04/03/2020 12.85p 12.65p 12.16p 12.45p 28000
03/03/2020 12.85p 12.88p 12.10p 12.55p 445647
02/03/2020 11.50p 12.50p 11.20p 12.50p 1288412
28/02/2020 11.00p 12.41p 10.00p 11.38p 1524198
27/02/2020 12.75p 12.66p 12.32p 12.60p 7000
26/02/2020 12.75p 13.00p 12.75p 12.75p 59895
25/02/2020 12.75p 12.88p 12.75p 12.88p 39997
24/02/2020 13.00p 13.22p 12.75p 13.00p 198597
21/02/2020 13.00p 13.30p 13.00p 13.25p 203719
20/02/2020 13.50p 13.45p 13.00p 13.40p 107742
19/02/2020 13.50p 13.35p 13.25p 13.25p 99706
18/02/2020 13.50p 13.35p 13.09p 13.25p 119504
17/02/2020 13.50p 13.35p 13.05p 13.25p 57750
14/02/2020 13.50p 14.32p 12.85p 13.15p 334583
13/02/2020 13.65p 14.33p 13.65p 14.33p 48465
12/02/2020 14.50p 14.50p 13.76p 14.30p 81749
11/02/2020 14.90p 14.50p 14.00p 14.30p 86384
10/02/2020 14.90p 14.90p 14.55p 14.55p 63898
07/02/2020 14.90p 14.90p 13.60p 14.55p 134862
06/02/2020 15.50p 15.50p 14.33p 15.00p 98369
05/02/2020 14.45p 15.45p 13.65p 15.00p 437890
04/02/2020 16.45p 16.45p 13.50p 14.13p 398147
03/02/2020 16.95p 17.00p 16.50p 16.63p 211603
31/01/2020 18.00p 17.65p 17.00p 17.30p 119226
30/01/2020 18.00p 17.85p 17.16p 17.45p 18500
29/01/2020 18.00p 17.50p 17.20p 17.50p 4465
28/01/2020 18.00p 17.50p 17.16p 17.50p 45094
27/01/2020 18.00p 17.90p 17.50p 17.50p 54099
24/01/2020 18.00p 18.00p 17.47p 18.00p 116868
23/01/2020 18.00p 17.50p 17.25p 17.50p 60401
22/01/2020 18.00p 17.92p 17.55p 17.70p 46484
21/01/2020 18.00p 17.98p 17.49p 17.50p 65389
20/01/2020 18.00p 18.14p 17.60p 17.80p 83973
17/01/2020 17.05p 18.13p 17.05p 17.75p 74229
16/01/2020 17.95p 18.15p 17.40p 17.75p 70110
15/01/2020 17.95p 17.75p 17.55p 17.75p 15225
14/01/2020 17.95p 17.75p 17.50p 17.75p 245000
13/01/2020 17.95p 18.05p 17.50p 17.50p 142009
10/01/2020 17.00p 17.85p 17.42p 17.85p 10916
09/01/2020 17.00p 17.85p 17.41p 17.85p 508
08/01/2020 17.00p 17.85p 17.39p 17.85p 30000
07/01/2020 17.00p 17.85p 17.00p 17.85p 3000
06/01/2020 16.80p 17.85p 16.80p 17.83p 9717
03/01/2020 17.90p 17.85p 17.50p 17.50p 19926
02/01/2020 17.90p 17.95p 17.35p 17.35p 139339
31/12/2019 17.00p 17.98p 17.00p 17.98p 21425
30/12/2019 18.00p 18.38p 17.48p 17.65p 112940
27/12/2019 17.00p 18.30p 17.48p 18.00p 7530
24/12/2019 17.00p 18.00p 17.98p 17.98p 0
23/12/2019 17.00p 18.30p 18.00p 18.00p 54000
20/12/2019 17.00p 18.31p 17.00p 17.75p 41647
19/12/2019 17.00p 17.75p 17.00p 17.75p 52536
18/12/2019 17.05p 18.30p 17.57p 17.70p 41761
17/12/2019 17.05p 18.00p 17.55p 17.75p 72168
16/12/2019 17.05p 18.25p 17.50p 17.85p 366661
13/12/2019 17.05p 18.25p 17.05p 17.52p 87218
12/12/2019 17.35p 17.66p 17.13p 17.20p 68369
11/12/2019 17.50p 18.00p 17.85p 18.00p 20000
10/12/2019 17.50p 17.50p 17.50p 17.50p 0
09/12/2019 17.50p 18.30p 16.65p 17.50p 120317
06/12/2019 18.50p 18.02p 18.00p 18.00p 14476
05/12/2019 18.50p 18.36p 17.89p 18.25p 10710
04/12/2019 18.50p 18.38p 18.00p 18.00p 51283
03/12/2019 18.50p 18.40p 18.00p 18.00p 31000
02/12/2019 18.50p 18.50p 17.80p 18.50p 64573
29/11/2019 18.50p 18.80p 18.01p 18.80p 13596
28/11/2019 18.50p 18.80p 17.80p 18.80p 37855
27/11/2019 17.80p 18.80p 18.05p 18.80p 30991
26/11/2019 17.80p 18.80p 18.05p 18.80p 40627
25/11/2019 17.80p 18.80p 18.16p 18.80p 39666
22/11/2019 17.80p 18.80p 18.05p 18.80p 3809
21/11/2019 17.80p 18.80p 18.05p 18.80p 73251
20/11/2019 17.80p 18.80p 18.67p 18.80p 58571
19/11/2019 17.80p 18.80p 17.80p 18.80p 16948
18/11/2019 18.35p 18.51p 18.20p 18.30p 537805
15/11/2019 19.00p 18.55p 18.26p 18.40p 160151
14/11/2019 19.00p 19.37p 17.72p 18.00p 736732
13/11/2019 20.00p 21.41p 19.00p 20.40p 227438
12/11/2019 21.00p 21.80p 21.00p 21.00p 15904
11/11/2019 21.59p 22.00p 21.14p 22.00p 123306
08/11/2019 21.00p 22.00p 21.00p 22.00p 18330
07/11/2019 21.50p 21.67p 21.00p 21.00p 122637
06/11/2019 21.39p 22.45p 22.00p 22.45p 0
05/11/2019 21.39p 22.00p 21.39p 22.00p 515895
04/11/2019 21.49p 21.72p 21.00p 21.50p 133347
01/11/2019 21.32p 22.50p 21.32p 22.50p 87896
31/10/2019 22.39p 23.00p 21.38p 23.00p 32950
30/10/2019 21.10p 22.55p 21.10p 22.55p 63064
29/10/2019 21.10p 22.45p 21.10p 22.45p 723900
28/10/2019 22.18p 22.50p 22.18p 22.50p 4473
25/10/2019 22.20p 22.50p 21.26p 22.50p 16786
24/10/2019 22.20p 22.20p 21.10p 22.00p 20721
23/10/2019 22.00p 22.33p 21.26p 22.00p 32800
22/10/2019 21.26p 22.50p 21.26p 22.50p 4346
21/10/2019 21.00p 21.95p 21.00p 21.95p 36649
18/10/2019 21.65p 21.95p 21.65p 21.95p 40000
17/10/2019 21.10p 22.25p 21.10p 22.25p 18326
16/10/2019 22.00p 22.00p 22.00p 22.00p 0
15/10/2019 22.00p 22.50p 21.57p 22.00p 530873
14/10/2019 21.50p 21.50p 21.21p 21.50p 69860
11/10/2019 22.00p 22.48p 21.50p 22.25p 141898
10/10/2019 21.75p 21.75p 21.16p 21.50p 100602
09/10/2019 21.96p 21.96p 21.55p 21.55p 24551
08/10/2019 21.54p 21.55p 21.54p 21.55p 12569
07/10/2019 21.10p 21.86p 21.00p 21.45p 32331
04/10/2019 21.90p 21.98p 21.00p 21.50p 105313
03/10/2019 21.50p 21.98p 21.35p 21.75p 177772
02/10/2019 21.80p 22.75p 21.80p 22.75p 0
01/10/2019 21.80p 21.82p 21.80p 21.80p 40600
30/09/2019 21.86p 22.90p 21.82p 22.90p 35149
27/09/2019 22.90p 22.90p 21.92p 22.90p 59366
26/09/2019 22.00p 22.95p 22.00p 22.95p 37572
25/09/2019 22.10p 23.50p 22.00p 23.50p 50365
24/09/2019 23.70p 23.70p 22.02p 22.90p 28143
23/09/2019 22.00p 24.50p 22.00p 23.00p 44071
20/09/2019 22.10p 23.85p 22.10p 23.00p 2602
19/09/2019 22.10p 23.86p 22.10p 23.60p 33069
18/09/2019 23.75p 24.10p 23.65p 24.10p 109967
17/09/2019 23.40p 23.85p 23.40p 23.85p 147000
16/09/2019 22.10p 23.20p 22.10p 23.20p 4238
13/09/2019 23.70p 23.00p 23.00p 23.00p 0
12/09/2019 23.70p 23.15p 23.00p 23.00p 0
11/09/2019 23.70p 23.70p 23.10p 23.15p 71000
10/09/2019 23.00p 23.90p 22.80p 23.10p 188099
09/09/2019 22.00p 23.00p 22.00p 23.00p 61136
06/09/2019 21.50p 22.93p 21.50p 22.90p 58341
05/09/2019 22.98p 22.98p 22.65p 22.65p 14708
04/09/2019 21.90p 23.15p 21.54p 22.70p 54840
03/09/2019 21.60p 23.35p 21.60p 22.80p 12837
02/09/2019 22.50p 23.50p 21.50p 22.80p 58622
30/08/2019 24.00p 24.00p 22.52p 23.55p 93387
29/08/2019 24.60p 24.60p 23.60p 23.60p 44100
28/08/2019 24.00p 24.35p 24.00p 24.35p 20912
27/08/2019 23.50p 24.35p 23.50p 24.35p 133704
23/08/2019 21.40p 23.00p 21.40p 22.65p 122864
22/08/2019 22.10p 22.65p 21.65p 22.65p 115276
21/08/2019 22.38p 23.00p 22.38p 23.00p 104431
20/08/2019 22.00p 23.00p 22.00p 23.00p 24
19/08/2019 22.12p 22.50p 22.12p 22.50p 37383
16/08/2019 21.95p 22.25p 21.55p 22.25p 5320
15/08/2019 21.95p 22.25p 21.55p 22.25p 19075
14/08/2019 22.90p 22.90p 21.55p 22.00p 300063
13/08/2019 22.02p 22.65p 21.55p 22.65p 88859
12/08/2019 23.10p 23.10p 22.00p 22.40p 143549
09/08/2019 23.20p 24.16p 23.13p 23.50p 54370
08/08/2019 23.50p 24.20p 23.22p 23.80p 39515
07/08/2019 24.10p 24.69p 23.30p 23.60p 306469
06/08/2019 24.00p 24.95p 24.00p 24.95p 30501
05/08/2019 24.40p 25.00p 24.01p 25.00p 88384
02/08/2019 24.00p 24.70p 24.00p 24.45p 46181
01/08/2019 24.25p 24.93p 24.25p 24.40p 6995
31/07/2019 24.10p 25.50p 24.10p 24.90p 149433
30/07/2019 24.00p 25.00p 24.00p 25.00p 120878
29/07/2019 24.50p 25.40p 24.50p 25.40p 44608
26/07/2019 24.50p 25.45p 24.50p 25.45p 157599
25/07/2019 24.60p 25.45p 24.60p 25.45p 120323
24/07/2019 25.00p 25.90p 24.95p 24.95p 87322
23/07/2019 25.80p 25.90p 25.00p 25.90p 89728

*Close Price adjusted for both dividends and splits