Renewable Energy Corporation ASA (0FS8) Share Price

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

Date Open High Low Close* Volume
20/01/2020 352.70p 356.00p 348.10p 348.10p 9331
17/01/2020 501.60p 511.85p 431.70p 451.00p 0
16/01/2020 382.50p 511.85p 382.50p 511.85p 1100
15/01/2020 317.10p 333.50p 292.10p 311.70p 0
14/01/2020 312.60p 333.50p 300.10p 333.50p 0
13/01/2020 270.90p 300.10p 265.40p 300.10p 0
10/01/2020 261.50p 265.40p 258.80p 265.40p 0
09/01/2020 261.10p 261.10p 250.80p 258.80p 0
08/01/2020 254.10p 258.20p 248.20p 250.80p 0
07/01/2020 261.50p 261.50p 254.50p 258.20p 0
06/01/2020 261.30p 261.70p 254.30p 257.60p 0
03/01/2020 274.40p 278.30p 257.40p 261.70p 0
02/01/2020 269.10p 277.50p 268.40p 273.20p 0
31/12/2019 267.80p 268.90p 267.80p 268.90p 0
30/12/2019 267.20p 272.20p 257.40p 268.90p 43
27/12/2019 276.90p 280.00p 262.70p 265.80p 33729
24/12/2019 274.00p 274.00p 273.80p 273.80p 0
23/12/2019 250.20p 276.50p 248.00p 273.80p 49597
20/12/2019 296.40p 297.20p 250.60p 250.60p 1650
19/12/2019 332.30p 332.30p 292.70p 292.70p 0
18/12/2019 350.50p 350.50p 316.50p 329.80p 0
17/12/2019 290.60p 346.00p 275.40p 346.00p 0
16/12/2019 263.10p 275.40p 263.10p 275.40p 11319
13/12/2019 251.00p 261.90p 235.80p 248.40p 0
12/12/2019 235.20p 235.80p 221.30p 235.80p 0
11/12/2019 236.30p 249.00p 229.50p 232.40p 0
10/12/2019 226.40p 276.70p 212.30p 239.50p 0
09/12/2019 213.50p 213.50p 208.80p 212.30p 0
06/12/2019 210.00p 213.10p 208.00p 213.10p 0
05/12/2019 212.50p 217.40p 208.00p 208.00p 0
04/12/2019 210.20p 218.40p 197.50p 209.40p 0
03/12/2019 236.90p 240.80p 218.40p 218.40p 0
02/12/2019 261.50p 265.80p 240.80p 240.80p 0
29/11/2019 276.30p 283.40p 265.80p 265.80p 0
28/11/2019 285.50p 285.70p 281.00p 281.00p 0
27/11/2019 277.50p 289.20p 276.10p 285.70p 0
26/11/2019 276.90p 276.90p 272.80p 276.10p 0
25/11/2019 277.70p 277.70p 273.80p 276.90p 0
22/11/2019 275.80p 283.40p 275.60p 277.10p 0
21/11/2019 280.80p 281.80p 272.20p 275.60p 0
20/11/2019 294.50p 297.60p 281.80p 281.80p 0
19/11/2019 300.50p 300.50p 293.70p 297.60p 0
18/11/2019 312.40p 312.40p 300.50p 300.50p 988
15/11/2019 307.40p 311.10p 306.80p 306.80p 0
14/11/2019 313.80p 315.20p 310.30p 310.30p 0
13/11/2019 309.10p 315.20p 309.10p 315.20p 0
12/11/2019 322.00p 322.20p 306.60p 310.50p 0
11/11/2019 322.80p 326.10p 322.20p 322.20p 0
08/11/2019 366.70p 366.70p 323.60p 323.60p 0
07/11/2019 318.50p 364.40p 318.50p 359.30p 9426
06/11/2019 320.80p 320.80p 311.30p 315.20p 0
05/11/2019 313.60p 316.30p 312.00p 315.80p 0
04/11/2019 312.00p 312.00p 307.80p 312.00p 0
01/11/2019 304.40p 308.10p 300.70p 308.10p 0
31/10/2019 325.70p 325.70p 297.80p 305.20p 0
30/10/2019 347.00p 350.50p 313.20p 313.20p 0
29/10/2019 347.20p 347.20p 341.10p 341.10p 0
28/10/2019 337.20p 346.80p 331.80p 342.10p 0
25/10/2019 336.80p 336.80p 328.60p 331.80p 0
24/10/2019 333.30p 333.30p 327.70p 333.30p 0
23/10/2019 329.20p 332.30p 323.00p 327.70p 0
22/10/2019 329.40p 329.40p 319.30p 323.00p 0
21/10/2019 326.30p 326.30p 323.80p 323.80p 1657
18/10/2019 322.40p 322.40p 314.80p 319.30p 0
17/10/2019 321.20p 327.10p 314.80p 314.80p 0
16/10/2019 320.80p 325.10p 315.60p 319.50p 0
15/10/2019 323.00p 326.70p 307.00p 318.50p 0
14/10/2019 346.00p 346.00p 308.50p 320.40p 0
11/10/2019 337.00p 341.10p 316.90p 327.50p 1818
10/10/2019 312.00p 327.70p 299.40p 324.10p 5296
09/10/2019 296.00p 307.80p 287.10p 299.40p 16584
08/10/2019 324.30p 326.70p 284.50p 288.80p 10167
07/10/2019 342.50p 342.50p 322.20p 322.20p 46606
04/10/2019 353.20p 353.20p 338.80p 338.80p 158909
03/10/2019 313.40p 380.90p 313.40p 348.90p 177487
02/10/2019 422.70p 422.70p 324.10p 324.10p 3596
01/10/2019 446.10p 455.30p 441.40p 441.40p 0
30/09/2019 455.30p 458.40p 449.40p 449.40p 0
27/09/2019 442.20p 458.40p 437.30p 458.40p 0
26/09/2019 437.10p 439.20p 437.10p 437.30p 3399
25/09/2019 437.90p 444.30p 435.80p 438.90p 3516
24/09/2019 445.10p 457.40p 444.30p 444.30p 939
23/09/2019 450.60p 451.20p 444.30p 444.30p 494
20/09/2019 451.20p 451.20p 449.00p 451.20p 93
19/09/2019 449.00p 449.00p 446.50p 449.00p 0
18/09/2019 453.30p 453.30p 446.50p 446.50p 1613
17/09/2019 464.20p 464.20p 450.80p 450.80p 3226
16/09/2019 477.50p 477.50p 458.20p 458.20p 5225
13/09/2019 470.50p 476.30p 461.50p 476.30p 8497
12/09/2019 461.50p 461.50p 455.50p 455.50p 0
11/09/2019 461.70p 461.70p 452.70p 455.50p 4012
10/09/2019 471.50p 471.50p 452.70p 452.70p 969
09/09/2019 473.40p 480.40p 465.60p 465.60p 0
06/09/2019 493.70p 493.70p 451.00p 469.70p 0
05/09/2019 482.40p 493.25p 474.00p 489.00p 0
04/09/2019 460.10p 483.80p 460.10p 474.00p 0
03/09/2019 471.70p 473.00p 463.30p 463.30p 0
02/09/2019 478.10p 487.10p 471.50p 473.00p 0
30/08/2019 481.40p 492.80p 481.40p 487.10p 0
29/08/2019 474.20p 487.30p 474.20p 483.20p 0
28/08/2019 482.40p 482.40p 464.20p 475.80p 0
27/08/2019 475.20p 482.20p 468.90p 478.90p 0
23/08/2019 487.90p 487.90p 467.60p 479.30p 68958
22/08/2019 481.00p 499.15p 474.20p 487.50p 0
21/08/2019 453.90p 474.60p 441.20p 474.60p 0
20/08/2019 479.50p 479.50p 441.20p 441.20p 0
19/08/2019 467.20p 471.50p 467.20p 471.50p 2030
16/08/2019 442.40p 451.40p 442.40p 451.40p 5
15/08/2019 440.40p 440.40p 414.10p 436.70p 0
14/08/2019 475.00p 475.00p 435.40p 435.40p 0
13/08/2019 445.90p 464.40p 436.50p 464.40p 0
12/08/2019 472.80p 477.50p 441.40p 445.30p 0
09/08/2019 483.40p 483.40p 463.20p 465.20p 5258
08/08/2019 478.50p 487.10p 463.50p 480.00p 0
07/08/2019 484.50p 493.35p 463.50p 463.50p 0
06/08/2019 472.40p 485.30p 472.40p 483.60p 0
05/08/2019 491.90p 491.90p 480.40p 480.40p 0
02/08/2019 498.60p 512.75p 491.90p 491.90p 0
01/08/2019 515.25p 521.50p 507.40p 512.75p 0
31/07/2019 493.25p 522.50p 482.60p 508.50p 168397
30/07/2019 515.75p 516.75p 482.60p 482.60p 0
29/07/2019 562.00p 562.00p 509.30p 509.30p 0
26/07/2019 511.40p 552.75p 505.60p 552.75p 119659
25/07/2019 513.50p 518.00p 487.50p 505.60p 565516
24/07/2019 513.25p 513.25p 487.50p 487.50p 1
23/07/2019 476.70p 502.50p 476.70p 502.50p 293
22/07/2019 452.30p 465.20p 443.00p 465.20p 16034
19/07/2019 431.70p 444.90p 428.50p 443.00p 115231
18/07/2019 442.40p 445.70p 428.50p 428.50p 0
17/07/2019 445.70p 445.70p 444.90p 445.70p 0
16/07/2019 440.80p 444.90p 440.80p 444.90p 264
15/07/2019 449.40p 452.30p 428.50p 444.30p 50528
12/07/2019 520.00p 520.00p 452.30p 452.30p 82565
11/07/2019 51.75p 51.75p 49.76p 49.76p 28737
10/07/2019 49.45p 51.85p 48.78p 51.31p 0
09/07/2019 50.49p 58.77p 48.16p 48.78p 0
08/07/2019 54.00p 54.00p 54.00p 66.55p 0
05/07/2019 54.00p 54.00p 54.00p 66.55p 0
04/07/2019 54.00p 54.00p 54.00p 66.55p 0
03/07/2019 54.00p 54.00p 54.00p 66.55p 26955
02/07/2019 56.20p 56.20p 56.20p 66.55p 7282
01/07/2019 56.20p 56.20p 56.20p 66.55p 82622
28/06/2019 58.45p 58.45p 58.45p 66.55p 0
27/06/2019 58.45p 58.45p 58.45p 66.55p 0
26/06/2019 58.45p 58.45p 58.45p 66.55p 7500
25/06/2019 58.05p 58.05p 58.05p 66.55p 0
24/06/2019 58.05p 58.05p 58.05p 66.55p 0
21/06/2019 58.05p 58.05p 58.05p 66.55p 0
20/06/2019 58.05p 58.05p 58.05p 66.55p 0
19/06/2019 58.05p 58.05p 58.05p 66.55p 0
18/06/2019 58.05p 58.05p 58.05p 66.55p 200000
17/06/2019 58.05p 58.05p 58.05p 66.55p 0
14/06/2019 58.05p 58.05p 58.05p 66.55p 0
13/06/2019 58.05p 58.05p 58.05p 66.55p 0
12/06/2019 58.05p 58.05p 58.05p 66.55p 0
11/06/2019 58.05p 58.05p 58.05p 66.55p 50
10/06/2019 56.65p 56.65p 56.65p 66.55p 0
07/06/2019 56.65p 56.65p 56.65p 66.55p 38881
06/06/2019 61.55p 61.55p 61.55p 66.55p 32875
05/06/2019 61.55p 61.55p 61.55p 66.55p 185860
04/06/2019 61.55p 61.55p 61.55p 66.55p 87707
03/06/2019 61.55p 61.55p 61.55p 66.55p 52076
31/05/2019 61.55p 61.55p 61.55p 66.55p 123716
30/05/2019 61.55p 61.55p 61.55p 66.55p 0
29/05/2019 61.55p 61.55p 61.55p 66.55p 45960
28/05/2019 61.55p 61.55p 61.55p 66.55p 76122
24/05/2019 61.55p 61.55p 61.55p 66.55p 0
23/05/2019 61.55p 61.55p 61.55p 66.55p 280131
22/05/2019 61.55p 61.55p 61.55p 66.55p 287904
21/05/2019 61.55p 61.55p 61.55p 66.55p 22638
20/05/2019 61.55p 61.55p 61.55p 66.55p 24963
17/05/2019 61.55p 61.55p 61.55p 66.55p 0
16/05/2019 61.55p 61.55p 61.55p 66.55p 72836
15/05/2019 60.80p 60.10p 60.10p 66.55p 4679
14/05/2019 60.80p 60.10p 60.10p 66.55p 26407
13/05/2019 60.80p 62.10p 59.65p 66.55p 1082242
10/05/2019 71.15p 69.85p 69.85p 66.55p 0
09/05/2019 71.15p 71.15p 69.60p 66.55p 382906
08/05/2019 74.55p 74.55p 74.55p 66.55p 175704
07/05/2019 74.55p 74.55p 74.55p 66.55p 185604
03/05/2019 69.45p 69.45p 69.45p 66.55p 170001
02/05/2019 69.45p 69.45p 69.45p 66.55p 194696
01/05/2019 70.53p 70.53p 70.53p 66.55p 0
30/04/2019 70.53p 70.53p 70.53p 66.55p 184953
29/04/2019 70.53p 70.53p 70.53p 66.55p 2093
26/04/2019 70.53p 70.53p 70.53p 66.55p 148320
25/04/2019 70.53p 70.53p 70.53p 66.55p 126165
24/04/2019 70.53p 70.53p 70.53p 66.55p 0
23/04/2019 70.53p 70.53p 70.53p 66.55p 0
18/04/2019 70.53p 70.53p 70.53p 66.55p 0
17/04/2019 70.53p 70.53p 70.53p 66.55p 176171
16/04/2019 70.53p 70.53p 70.53p 66.55p 271947
15/04/2019 70.53p 70.53p 70.53p 66.55p 181853
12/04/2019 70.53p 70.53p 70.53p 66.55p 221693
11/04/2019 70.53p 70.53p 70.53p 66.55p 181358
10/04/2019 70.53p 70.53p 70.53p 66.55p 25301
09/04/2019 71.30p 71.30p 71.30p 66.55p 0
08/04/2019 71.30p 71.30p 71.30p 66.55p 83916
05/04/2019 71.30p 71.30p 71.30p 66.55p 1012740
04/04/2019 66.50p 66.50p 66.50p 66.55p 48598

*Close Price adjusted for both dividends and splits