Renewable Energy Corporation ASA (0FS8) Share Price

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

Date Open High Low Close* Volume
20/09/2013 223.60p 223.60p 223.60p 223.60p 0
19/09/2013 223.60p 223.60p 223.60p 223.60p 480137
18/09/2013 223.60p 223.60p 223.60p 223.60p 12076
17/09/2013 223.60p 223.60p 223.60p 223.60p 15000
16/09/2013 223.60p 223.60p 223.60p 223.60p 0
13/09/2013 223.60p 223.60p 223.60p 223.60p 10000
12/09/2013 223.60p 223.60p 223.60p 223.60p 0
11/09/2013 223.60p 223.60p 223.60p 223.60p 0
10/09/2013 223.60p 223.60p 223.60p 223.60p 14100
09/09/2013 223.60p 223.60p 223.60p 223.60p 10000
06/09/2013 223.60p 223.60p 223.60p 223.60p 7000
05/09/2013 223.60p 223.60p 223.60p 223.60p 0
04/09/2013 223.60p 223.60p 223.60p 223.60p 15000
03/09/2013 223.60p 223.60p 223.60p 223.60p 0
02/09/2013 223.60p 223.60p 223.60p 223.60p 0
30/08/2013 223.60p 223.60p 223.60p 223.60p 26008
29/08/2013 223.60p 223.60p 223.60p 223.60p 0
28/08/2013 223.60p 223.60p 223.60p 223.60p 50648
27/08/2013 223.60p 223.60p 223.60p 223.60p 44975
23/08/2013 223.60p 223.60p 223.60p 223.60p 0
22/08/2013 223.60p 223.60p 223.60p 223.60p 60000
21/08/2013 223.60p 223.60p 223.60p 223.60p 2380
20/08/2013 223.60p 223.60p 223.60p 223.60p 18200
19/08/2013 223.60p 223.60p 223.60p 223.60p 0
16/08/2013 223.60p 223.60p 223.60p 223.60p 0
15/08/2013 223.60p 223.60p 223.60p 223.60p 0
14/08/2013 223.60p 223.60p 223.60p 223.60p 0
13/08/2013 223.60p 223.60p 223.60p 223.60p 0
12/08/2013 223.60p 223.60p 223.60p 223.60p 0
09/08/2013 223.60p 223.60p 223.60p 223.60p 0
08/08/2013 223.60p 223.60p 223.60p 223.60p 0
07/08/2013 223.60p 223.60p 223.60p 223.60p 0
06/08/2013 223.60p 223.60p 223.60p 223.60p 7000
05/08/2013 223.60p 223.60p 223.60p 223.60p 7000
02/08/2013 223.60p 223.60p 223.60p 223.60p 26000
01/08/2013 223.60p 223.60p 223.60p 223.60p 60000
31/07/2013 223.60p 223.60p 223.60p 223.60p 0
30/07/2013 223.60p 223.60p 223.60p 223.60p 0
29/07/2013 223.60p 223.60p 223.60p 223.60p 60000
26/07/2013 223.60p 223.60p 223.60p 223.60p 0
25/07/2013 223.60p 223.60p 223.60p 223.60p 0
24/07/2013 223.60p 223.60p 223.60p 223.60p 0
23/07/2013 223.60p 223.60p 223.60p 223.60p 22000
22/07/2013 223.60p 223.60p 223.60p 223.60p 0
19/07/2013 223.60p 223.60p 223.60p 223.60p 0
18/07/2013 223.60p 223.60p 223.60p 223.60p 59484
17/07/2013 223.60p 223.60p 223.60p 223.60p 34044
16/07/2013 223.60p 223.60p 223.60p 223.60p 18000
15/07/2013 223.60p 223.60p 223.60p 223.60p 0
12/07/2013 223.60p 223.60p 223.60p 223.60p 6295
11/07/2013 223.60p 223.60p 223.60p 223.60p 0
10/07/2013 223.60p 223.60p 223.60p 223.60p 0
09/07/2013 223.60p 223.60p 223.60p 223.60p 20000
08/07/2013 223.60p 223.60p 223.60p 223.60p 0
05/07/2013 223.60p 223.60p 223.60p 223.60p 24539
04/07/2013 223.60p 223.60p 223.60p 223.60p 0
03/07/2013 223.60p 223.60p 223.60p 223.60p 0
02/07/2013 223.60p 223.60p 223.60p 223.60p 0
01/07/2013 223.60p 223.60p 223.60p 223.60p 0
28/06/2013 223.60p 223.60p 223.60p 223.60p 0
27/06/2013 223.60p 223.60p 223.60p 223.60p 0
26/06/2013 223.60p 223.60p 223.60p 223.60p 1181
25/06/2013 233.00p 233.00p 233.00p 233.00p 0
24/06/2013 233.00p 233.00p 233.00p 233.00p 0
21/06/2013 233.00p 233.00p 233.00p 233.00p 0
20/06/2013 233.00p 233.00p 233.00p 233.00p 5000
19/06/2013 227.00p 227.00p 227.00p 227.00p 0
18/06/2013 227.00p 227.00p 227.00p 227.00p 0
17/06/2013 227.00p 227.00p 227.00p 227.00p 0
14/06/2013 227.00p 227.00p 227.00p 227.00p 0
13/06/2013 227.00p 227.00p 227.00p 227.00p 0
12/06/2013 227.00p 227.00p 227.00p 227.00p 10000
11/06/2013 225.00p 225.00p 225.00p 225.00p 24676
10/06/2013 247.20p 250.00p 247.20p 250.00p 20000
07/06/2013 245.00p 245.00p 245.00p 245.00p 6200
06/06/2013 230.84p 230.84p 230.84p 230.84p 0
05/06/2013 230.84p 230.84p 230.84p 230.84p 6532
04/06/2013 220.60p 220.60p 220.60p 220.60p 20000
03/06/2013 227.00p 227.00p 227.00p 227.00p 93571
31/05/2013 231.53p 231.53p 225.00p 225.00p 1139503
30/05/2013 225.00p 225.00p 225.00p 225.00p 13000
29/05/2013 199.20p 199.20p 199.20p 199.20p 0
28/05/2013 199.20p 199.20p 199.20p 199.20p 0
24/05/2013 199.20p 199.20p 199.20p 199.20p 5000
23/05/2013 193.00p 200.00p 175.00p 200.00p 27183
22/05/2013 200.80p 205.80p 199.40p 200.30p 84156
21/05/2013 200.00p 200.00p 200.00p 200.00p 6000
20/05/2013 168.53p 168.53p 168.53p 168.53p 0
17/05/2013 168.53p 168.53p 168.53p 168.53p 0
16/05/2013 168.53p 168.53p 168.53p 168.53p 0
15/05/2013 168.53p 168.53p 168.53p 168.53p 0
14/05/2013 168.53p 168.53p 168.53p 168.53p 32025
13/05/2013 156.40p 157.80p 152.00p 153.00p 0
10/05/2013 156.40p 157.80p 152.00p 153.00p 0
09/05/2013 156.40p 157.80p 152.00p 153.00p 0
08/05/2013 156.40p 157.80p 152.00p 153.00p 251521
07/05/2013 152.00p 152.00p 152.00p 152.00p 0
03/05/2013 152.00p 152.00p 152.00p 152.00p 1344
02/05/2013 150.00p 150.00p 92.80p 150.00p 0
01/05/2013 150.00p 150.00p 92.80p 150.00p 0
30/04/2013 150.00p 150.00p 92.80p 92.80p 0
29/04/2013 150.00p 150.00p 92.80p 92.80p 0
26/04/2013 150.00p 150.00p 92.80p 92.80p 12088
25/04/2013 150.00p 150.00p 92.80p 92.80p 0
24/04/2013 150.00p 150.00p 92.80p 92.80p 0
23/04/2013 150.00p 150.00p 92.80p 92.80p 0
22/04/2013 150.00p 150.00p 92.80p 92.80p 0
19/04/2013 150.00p 150.00p 92.80p 92.80p 0
18/04/2013 150.00p 150.00p 92.80p 92.80p 0
17/04/2013 150.00p 150.00p 92.80p 92.80p 0
16/04/2013 150.00p 150.00p 92.80p 92.80p 0
15/04/2013 150.00p 150.00p 92.80p 92.80p 0
12/04/2013 150.00p 150.00p 92.80p 92.80p 0
11/04/2013 150.00p 150.00p 92.80p 92.80p 12088
10/04/2013 141.50p 141.50p 92.80p 92.80p 200
09/04/2013 125.00p 125.00p 92.80p 92.80p 0
08/04/2013 125.00p 125.00p 92.80p 92.80p 0
05/04/2013 125.00p 125.00p 92.80p 92.80p 6000
04/04/2013 125.00p 125.00p 92.80p 92.80p 0
03/04/2013 125.00p 125.00p 92.80p 92.80p 0
02/04/2013 125.00p 125.00p 92.80p 92.80p 244
28/03/2013 150.00p 150.00p 92.80p 92.80p 0
27/03/2013 150.00p 150.00p 92.80p 92.80p 0
26/03/2013 150.00p 150.00p 92.80p 92.80p 0
25/03/2013 150.00p 150.00p 92.80p 92.80p 0
22/03/2013 150.00p 150.00p 92.80p 92.80p 0
21/03/2013 150.00p 150.00p 92.80p 92.80p 5500
20/03/2013 142.86p 142.86p 92.80p 92.80p 0
19/03/2013 142.86p 142.86p 92.80p 92.80p 1051
18/03/2013 125.00p 125.00p 92.80p 92.80p 0
15/03/2013 125.00p 125.00p 92.80p 92.80p 0
14/03/2013 125.00p 125.00p 92.80p 92.80p 19000
13/03/2013 127.94p 127.94p 92.80p 92.80p 0
12/03/2013 127.94p 127.94p 92.80p 92.80p 2730
11/03/2013 125.00p 125.00p 92.80p 92.80p 400
08/03/2013 95.53p 95.53p 92.80p 92.80p 0
07/03/2013 95.53p 95.53p 92.80p 92.80p 0
06/03/2013 95.53p 95.53p 92.80p 92.80p 0
05/03/2013 95.53p 95.53p 92.80p 92.80p 0
04/03/2013 95.53p 95.53p 92.80p 92.80p 0
01/03/2013 95.53p 95.53p 92.80p 92.80p 0
28/02/2013 95.53p 95.53p 92.80p 92.80p 212991
27/02/2013 92.80p 92.80p 92.80p 92.80p 2101
26/02/2013 92.28p 100.00p 91.55p 100.00p 0
25/02/2013 92.28p 100.00p 91.55p 100.00p 0
22/02/2013 92.28p 100.00p 91.55p 100.00p 6859
21/02/2013 100.00p 100.00p 100.00p 100.00p 0
20/02/2013 100.00p 100.00p 100.00p 100.00p 0
19/02/2013 100.00p 100.00p 100.00p 100.00p 19000
18/02/2013 86.75p 100.00p 85.72p 100.00p 0
15/02/2013 86.75p 100.00p 85.72p 100.00p 0
14/02/2013 86.75p 100.00p 85.72p 100.00p 0
13/02/2013 86.75p 100.00p 85.72p 100.00p 345043
12/02/2013 100.00p 100.00p 100.00p 100.00p 0
11/02/2013 100.00p 100.00p 100.00p 100.00p 0
08/02/2013 100.00p 100.00p 100.00p 100.00p 0
07/02/2013 100.00p 100.00p 100.00p 100.00p 29829
06/02/2013 100.00p 100.00p 100.00p 100.00p 10000
05/02/2013 116.15p 116.15p 100.00p 100.00p 0
04/02/2013 116.15p 116.15p 100.00p 100.00p 0
01/02/2013 116.15p 116.15p 100.00p 100.00p 0
31/01/2013 116.15p 116.15p 100.00p 100.00p 0
30/01/2013 116.15p 116.15p 100.00p 100.00p 0
29/01/2013 116.15p 116.15p 100.00p 100.00p 0
28/01/2013 116.15p 116.15p 100.00p 100.00p 23160
25/01/2013 125.00p 125.00p 100.00p 100.00p 0
24/01/2013 125.00p 125.00p 100.00p 100.00p 251
23/01/2013 125.00p 125.00p 100.00p 100.00p 0
22/01/2013 125.00p 125.00p 100.00p 100.00p 0
21/01/2013 125.00p 125.00p 100.00p 100.00p 0
18/01/2013 125.00p 125.00p 100.00p 100.00p 0
17/01/2013 125.00p 125.00p 100.00p 100.00p 0
16/01/2013 125.00p 125.00p 100.00p 100.00p 0
15/01/2013 125.00p 125.00p 100.00p 100.00p 0
14/01/2013 125.00p 125.00p 100.00p 100.00p 6000
11/01/2013 126.20p 126.40p 100.00p 100.00p 4803
10/01/2013 125.00p 125.00p 100.00p 100.00p 0
09/01/2013 125.00p 125.00p 100.00p 100.00p 0
08/01/2013 125.00p 125.00p 100.00p 100.00p 0
07/01/2013 125.00p 125.00p 100.00p 100.00p 0
04/01/2013 125.00p 125.00p 100.00p 100.00p 0
03/01/2013 125.00p 125.00p 100.00p 100.00p 0
02/01/2013 125.00p 125.00p 100.00p 100.00p 0
31/12/2012 125.00p 125.00p 100.00p 100.00p 0
28/12/2012 125.00p 125.00p 100.00p 100.00p 102435
27/12/2012 116.90p 116.90p 100.00p 100.00p 0
24/12/2012 116.90p 116.90p 100.00p 100.00p 0
21/12/2012 116.90p 116.90p 100.00p 100.00p 90853
20/12/2012 101.44p 101.44p 100.00p 100.00p 0
19/12/2012 101.44p 101.44p 100.00p 100.00p 0
18/12/2012 101.44p 101.44p 100.00p 100.00p 196262
17/12/2012 107.00p 107.00p 100.00p 100.00p 10000
14/12/2012 80.43p 100.00p 80.43p 100.00p 0
13/12/2012 80.43p 100.00p 80.43p 100.00p 0
12/12/2012 80.43p 100.00p 80.43p 100.00p 0
11/12/2012 80.43p 100.00p 80.43p 100.00p 0
10/12/2012 80.43p 100.00p 80.43p 100.00p 0
07/12/2012 80.43p 100.00p 80.43p 100.00p 0
06/12/2012 80.43p 100.00p 80.43p 100.00p 0
05/12/2012 80.43p 100.00p 80.43p 100.00p 0

*Close Price adjusted for both dividends and splits