Renewable Energy Corporation ASA (0FS8) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Renewable Energy Corporation ASA

Date Open High Low Close* Volume
22/04/2015 222.30p 233.00p 216.77p 339.00p 138311
21/04/2015 233.00p 233.00p 233.00p 339.00p 0
20/04/2015 220.00p 233.00p 220.00p 339.00p 8073
17/04/2015 227.60p 233.00p 221.00p 339.00p 114378
16/04/2015 233.00p 233.00p 233.00p 339.00p 0
15/04/2015 238.72p 238.83p 225.57p 339.00p 3204798
14/04/2015 237.60p 238.00p 233.00p 339.00p 24220
13/04/2015 250.00p 250.00p 233.00p 339.00p 20472
10/04/2015 254.60p 254.60p 233.00p 339.00p 94378
09/04/2015 246.00p 250.40p 233.00p 339.00p 466987
08/04/2015 248.40p 248.40p 233.00p 339.00p 37566
07/04/2015 233.00p 233.00p 233.00p 339.00p 0
02/04/2015 233.51p 233.51p 232.74p 339.00p 0
01/04/2015 235.00p 236.00p 230.70p 339.00p 0
31/03/2015 239.00p 242.21p 233.50p 339.00p 0
30/03/2015 237.70p 239.00p 237.70p 339.00p 2754015
27/03/2015 235.00p 244.54p 232.33p 339.00p 0
26/03/2015 251.50p 251.50p 235.00p 339.00p 2751900
25/03/2015 263.00p 263.00p 251.17p 339.00p 103333
24/03/2015 263.40p 267.06p 256.43p 339.00p 0
23/03/2015 250.80p 264.81p 250.80p 339.00p 0
20/03/2015 233.00p 252.00p 232.98p 339.00p 165639
19/03/2015 233.00p 238.31p 232.23p 339.00p 0
18/03/2015 240.51p 240.51p 233.00p 339.00p 143170
17/03/2015 235.50p 239.72p 230.79p 339.00p 0
16/03/2015 246.00p 246.05p 234.35p 339.00p 0
13/03/2015 245.00p 250.50p 242.30p 339.00p 0
12/03/2015 232.50p 250.71p 232.50p 339.00p 0
11/03/2015 233.00p 237.40p 232.50p 339.00p 52046
10/03/2015 241.00p 241.00p 233.00p 339.00p 95492
09/03/2015 240.00p 254.45p 237.82p 339.00p 0
06/03/2015 223.50p 246.51p 223.50p 339.00p 0
05/03/2015 217.30p 223.50p 215.50p 339.00p 0
04/03/2015 220.00p 220.69p 215.50p 339.00p 20637
03/03/2015 221.00p 225.27p 220.00p 339.00p 925500
02/03/2015 221.50p 228.18p 217.53p 339.00p 0
27/02/2015 228.00p 231.20p 218.71p 339.00p 0
26/02/2015 233.50p 235.65p 228.00p 339.00p 0
25/02/2015 226.50p 234.41p 221.78p 339.00p 0
24/02/2015 233.00p 234.66p 218.32p 339.00p 0
23/02/2015 242.00p 245.06p 227.62p 339.00p 0
20/02/2015 244.00p 250.02p 242.00p 339.00p 0
19/02/2015 242.51p 244.00p 242.51p 339.00p 4759
18/02/2015 235.00p 245.00p 235.00p 339.00p 0
17/02/2015 231.72p 235.00p 230.52p 339.00p 19990
16/02/2015 224.31p 231.41p 217.50p 339.00p 0
13/02/2015 209.50p 233.84p 209.50p 339.00p 0
12/02/2015 207.51p 215.15p 205.50p 339.00p 0
11/02/2015 216.00p 216.00p 205.50p 339.00p 2853
10/02/2015 227.00p 227.27p 215.74p 339.00p 0
09/02/2015 223.00p 230.51p 221.47p 339.00p 0
06/02/2015 219.00p 227.80p 216.93p 339.00p 0
05/02/2015 213.00p 222.51p 206.66p 339.00p 0
04/02/2015 198.50p 213.00p 198.50p 339.00p 500
03/02/2015 172.50p 198.50p 172.50p 339.00p 0
02/02/2015 166.50p 172.50p 166.50p 339.00p 0
30/01/2015 166.37p 168.59p 165.00p 339.00p 0
29/01/2015 165.00p 165.01p 163.41p 339.00p 0
28/01/2015 161.50p 166.11p 161.50p 339.00p 0
27/01/2015 166.50p 166.50p 161.50p 339.00p 238610
26/01/2015 161.00p 166.50p 161.00p 339.00p 0
23/01/2015 165.01p 166.07p 161.00p 339.00p 0
22/01/2015 164.50p 166.16p 161.30p 339.00p 0
21/01/2015 164.00p 166.67p 157.61p 339.00p 0
20/01/2015 157.00p 164.00p 156.47p 339.00p 0
19/01/2015 151.00p 157.00p 151.00p 339.00p 15000
16/01/2015 170.00p 170.00p 151.00p 339.00p 0
15/01/2015 164.00p 167.61p 157.92p 339.00p 0
14/01/2015 170.20p 172.20p 164.00p 339.00p 39924
13/01/2015 171.50p 177.66p 168.32p 339.00p 0
12/01/2015 182.00p 185.36p 171.50p 339.00p 0
09/01/2015 190.00p 191.87p 181.73p 339.00p 0
08/01/2015 185.00p 191.36p 185.00p 339.00p 6020
07/01/2015 181.00p 189.26p 181.00p 339.00p 1385274
06/01/2015 181.61p 186.82p 179.16p 339.00p 0
05/01/2015 187.50p 187.50p 182.50p 339.00p 4893
02/01/2015 178.50p 188.00p 178.50p 339.00p 61390
31/12/2014 178.50p 178.50p 178.29p 339.00p 0
30/12/2014 190.00p 190.00p 178.50p 339.00p 8874
29/12/2014 189.50p 191.39p 187.60p 339.00p 0
24/12/2014 189.50p 189.60p 189.50p 339.00p 0
23/12/2014 191.51p 193.75p 188.71p 339.00p 0
22/12/2014 179.50p 194.95p 179.50p 339.00p 0
19/12/2014 183.50p 183.50p 175.74p 339.00p 0
18/12/2014 172.90p 179.80p 172.90p 339.00p 60536
17/12/2014 179.31p 179.31p 162.18p 339.00p 173793
16/12/2014 194.00p 194.00p 179.50p 339.00p 648876
15/12/2014 199.00p 199.00p 193.80p 339.00p 47930
12/12/2014 204.61p 205.50p 198.79p 339.00p 0
11/12/2014 208.51p 211.50p 205.50p 339.00p 0
10/12/2014 207.00p 213.91p 207.00p 339.00p 0
09/12/2014 222.50p 222.50p 206.93p 339.00p 0
08/12/2014 231.00p 232.19p 222.50p 339.00p 0
05/12/2014 236.50p 237.40p 231.00p 339.00p 3110
04/12/2014 228.40p 238.79p 226.50p 339.00p 0
03/12/2014 224.73p 230.80p 222.50p 339.00p 0
02/12/2014 231.00p 233.31p 222.50p 339.00p 0
01/12/2014 242.00p 242.00p 227.72p 339.00p 0
28/11/2014 251.00p 251.29p 239.51p 339.00p 0
27/11/2014 271.50p 271.69p 251.00p 339.00p 0
26/11/2014 278.00p 280.00p 271.50p 339.00p 0
25/11/2014 284.00p 287.11p 278.00p 339.00p 0
24/11/2014 277.50p 284.00p 277.50p 339.00p 300
21/11/2014 269.81p 278.80p 267.50p 339.00p 0
20/11/2014 269.50p 269.50p 267.50p 339.00p 300
19/11/2014 272.80p 275.80p 269.50p 339.00p 0
18/11/2014 268.81p 271.62p 268.11p 339.00p 0
17/11/2014 267.00p 271.21p 265.67p 339.00p 0
14/11/2014 269.50p 271.00p 269.50p 339.00p 76276
13/11/2014 263.00p 270.20p 261.21p 339.00p 0
12/11/2014 272.71p 277.40p 263.00p 339.00p 199734
11/11/2014 287.00p 287.00p 271.00p 339.00p 527827
10/11/2014 289.12p 289.90p 284.05p 339.00p 0
07/11/2014 294.00p 298.48p 285.50p 339.00p 0
06/11/2014 269.50p 294.00p 269.50p 339.00p 200
05/11/2014 270.00p 273.74p 257.52p 339.00p 0
04/11/2014 277.00p 303.03p 270.71p 339.00p 0
03/11/2014 269.50p 282.01p 269.50p 339.00p 0
31/10/2014 256.50p 269.50p 256.50p 339.00p 0
30/10/2014 243.71p 256.50p 240.93p 339.00p 48321
29/10/2014 255.61p 256.55p 239.60p 339.00p 0
28/10/2014 263.51p 263.51p 254.91p 339.00p 0
27/10/2014 257.00p 263.07p 251.19p 339.00p 0
24/10/2014 268.50p 268.69p 255.54p 339.00p 0
23/10/2014 259.00p 268.50p 249.01p 339.00p 0
22/10/2014 251.00p 261.42p 242.71p 339.00p 0
21/10/2014 226.29p 251.00p 226.29p 339.00p 500
20/10/2014 229.51p 229.51p 228.00p 339.00p 23875
17/10/2014 220.00p 228.59p 214.50p 339.00p 0
16/10/2014 203.00p 214.65p 203.00p 339.00p 59638
15/10/2014 222.71p 222.71p 203.00p 339.00p 20000
14/10/2014 206.50p 219.00p 206.50p 339.00p 516548
13/10/2014 199.00p 207.00p 194.65p 339.00p 23036
10/10/2014 205.00p 205.00p 199.00p 339.00p 74217
09/10/2014 224.51p 227.75p 205.00p 339.00p 351978
08/10/2014 215.50p 222.10p 208.12p 339.00p 0
07/10/2014 227.50p 227.50p 208.91p 339.00p 0
06/10/2014 237.00p 242.83p 226.34p 339.00p 0
03/10/2014 242.51p 243.61p 235.35p 339.00p 0
02/10/2014 251.00p 251.01p 237.13p 339.00p 0
01/10/2014 260.50p 260.50p 251.00p 339.00p 15096
30/09/2014 257.92p 261.40p 257.43p 339.00p 0
29/09/2014 260.51p 260.90p 256.80p 339.00p 166080
26/09/2014 255.50p 260.80p 255.50p 339.00p 169460
25/09/2014 276.50p 276.50p 255.50p 339.00p 30000
24/09/2014 289.00p 289.00p 276.27p 339.00p 22299
23/09/2014 284.50p 289.00p 280.80p 339.00p 1175
22/09/2014 297.00p 297.00p 284.50p 339.00p 0
19/09/2014 290.00p 297.00p 287.00p 339.00p 0
18/09/2014 280.00p 287.37p 280.00p 339.00p 0
17/09/2014 293.50p 294.44p 280.00p 339.00p 0
16/09/2014 290.30p 290.30p 287.80p 339.00p 135326
15/09/2014 304.00p 306.82p 290.00p 339.00p 246136
12/09/2014 304.00p 304.00p 302.03p 339.00p 13072
11/09/2014 316.50p 316.50p 303.80p 339.00p 16211
10/09/2014 313.61p 320.02p 309.40p 339.00p 150157
09/09/2014 327.40p 327.40p 314.50p 339.00p 108797
08/09/2014 325.50p 328.40p 321.05p 339.00p 125289
05/09/2014 314.50p 325.66p 310.89p 339.00p 0
04/09/2014 314.00p 315.63p 314.00p 339.00p 152913
03/09/2014 296.00p 314.00p 290.79p 339.00p 0
02/09/2014 322.51p 323.23p 296.00p 339.00p 0
01/09/2014 334.00p 337.40p 319.50p 339.00p 2191
29/08/2014 338.40p 346.20p 334.00p 339.00p 0
28/08/2014 329.31p 338.50p 328.21p 339.00p 0
27/08/2014 331.00p 333.00p 330.00p 339.00p 0
26/08/2014 328.71p 332.63p 321.00p 339.00p 0
22/08/2014 375.00p 375.00p 320.62p 339.00p 0
21/08/2014 331.61p 331.61p 324.31p 339.00p 0
20/08/2014 330.00p 330.70p 323.10p 339.00p 0
19/08/2014 311.50p 331.00p 311.50p 339.00p 0
18/08/2014 317.51p 324.34p 311.50p 339.00p 37500
15/08/2014 348.00p 348.00p 317.00p 339.00p 1819700
14/08/2014 357.50p 358.72p 348.00p 339.00p 0
13/08/2014 352.50p 358.50p 348.91p 339.00p 0
12/08/2014 358.72p 360.40p 348.20p 339.00p 0
11/08/2014 342.00p 350.50p 336.00p 339.00p 0
08/08/2014 335.00p 336.00p 328.77p 339.00p 212318
07/08/2014 329.61p 336.41p 327.40p 339.00p 62041
06/08/2014 338.00p 341.62p 330.00p 339.00p 0
05/08/2014 332.00p 338.61p 332.00p 339.00p 32000
04/08/2014 337.00p 337.00p 332.00p 339.00p 410288
01/08/2014 351.00p 351.00p 336.80p 339.00p 1102748
31/07/2014 359.00p 373.00p 339.00p 339.00p 0
30/07/2014 360.00p 373.00p 339.00p 339.00p 0
29/07/2014 361.50p 373.00p 339.00p 339.00p 0
28/07/2014 369.71p 373.00p 339.00p 339.00p 0
25/07/2014 373.00p 373.00p 370.00p 339.00p 55365
24/07/2014 389.00p 398.99p 339.00p 339.00p 0
23/07/2014 394.00p 398.99p 339.00p 339.00p 0
22/07/2014 386.00p 394.00p 386.00p 339.00p 15201
21/07/2014 395.00p 397.70p 385.55p 339.00p 78990
18/07/2014 352.00p 395.00p 352.00p 339.00p 347861
17/07/2014 355.50p 359.80p 352.00p 339.00p 5417
16/07/2014 342.33p 355.50p 342.33p 339.00p 5000
15/07/2014 338.00p 345.00p 330.00p 339.00p 374817
14/07/2014 329.00p 338.00p 327.30p 339.00p 3064521
11/07/2014 327.51p 329.40p 327.51p 339.00p 15000
10/07/2014 342.50p 367.43p 324.50p 339.00p 0
09/07/2014 345.50p 367.43p 339.00p 339.00p 0

*Close Price adjusted for both dividends and splits