Renewable Energy Corporation ASA (0FS8) Share Price

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

Date Open High Low Close* Volume
03/04/2019 66.50p 66.50p 66.50p 66.55p 547899
02/04/2019 66.50p 66.50p 66.50p 66.55p 443952
01/04/2019 65.72p 66.55p 66.55p 66.55p 0
29/03/2019 65.72p 67.22p 64.95p 66.55p 82085
28/03/2019 68.35p 69.23p 64.00p 64.95p 1303904
27/03/2019 68.80p 68.80p 67.73p 67.73p 70577
26/03/2019 71.82p 72.43p 67.95p 68.70p 648743
25/03/2019 70.75p 71.43p 70.65p 71.43p 103634
22/03/2019 68.20p 71.70p 68.20p 70.45p 570401
21/03/2019 65.72p 66.60p 65.60p 66.60p 17020
20/03/2019 66.25p 66.37p 65.95p 66.25p 275304
19/03/2019 66.55p 66.55p 66.20p 66.55p 72319
18/03/2019 66.55p 66.55p 66.40p 66.50p 962863
15/03/2019 65.72p 66.70p 65.72p 66.70p 70510
14/03/2019 66.45p 66.45p 64.55p 64.55p 84667
13/03/2019 64.90p 66.45p 64.90p 66.45p 433767
12/03/2019 64.20p 65.90p 64.20p 65.28p 782447
11/03/2019 64.10p 64.45p 63.17p 63.17p 273640
08/03/2019 64.40p 65.68p 62.52p 63.27p 205176
07/03/2019 66.55p 67.58p 64.40p 65.07p 0
06/03/2019 67.58p 69.50p 65.65p 66.60p 26648
05/03/2019 69.42p 70.25p 66.25p 68.00p 0
04/03/2019 67.73p 71.68p 65.03p 69.08p 0
01/03/2019 62.75p 65.03p 60.60p 65.03p 309974
28/02/2019 67.33p 68.43p 61.83p 62.45p 0
27/02/2019 69.13p 69.50p 66.60p 68.15p 743658
26/02/2019 72.35p 72.35p 68.20p 68.20p 11676
25/02/2019 70.65p 73.58p 67.77p 73.58p 0
22/02/2019 72.65p 75.40p 67.18p 67.77p 105480
21/02/2019 57.25p 69.67p 57.25p 69.67p 409215
20/02/2019 57.55p 57.55p 56.90p 56.90p 1750
19/02/2019 58.50p 59.07p 56.80p 57.55p 281879
18/02/2019 59.70p 60.18p 57.92p 58.95p 582794
15/02/2019 59.25p 59.70p 58.60p 59.70p 261266
14/02/2019 58.15p 60.65p 57.90p 59.00p 1516605
13/02/2019 56.25p 57.90p 55.40p 57.90p 307260
12/02/2019 56.35p 57.40p 55.35p 55.40p 17558
11/02/2019 57.15p 57.65p 57.15p 57.20p 3051049
08/02/2019 56.80p 57.60p 55.80p 57.40p 199716
07/02/2019 57.35p 57.88p 55.40p 56.30p 858688
06/02/2019 58.00p 58.32p 56.15p 56.95p 230317
05/02/2019 57.75p 58.13p 56.92p 57.85p 225388
04/02/2019 58.85p 59.57p 56.58p 57.30p 467852
01/02/2019 57.60p 59.40p 56.85p 58.60p 239154
31/01/2019 57.20p 57.33p 56.10p 57.10p 329158
30/01/2019 54.15p 56.17p 53.30p 56.10p 1586570
29/01/2019 54.10p 54.72p 52.95p 53.85p 0
28/01/2019 54.90p 54.90p 54.15p 54.55p 1262834
25/01/2019 54.90p 55.60p 54.05p 55.60p 1623936
24/01/2019 56.90p 56.95p 54.62p 55.15p 17558
23/01/2019 56.35p 58.00p 55.55p 56.50p 0
22/01/2019 56.55p 57.50p 56.55p 56.85p 65116
21/01/2019 66.10p 66.10p 59.75p 59.75p 92520
18/01/2019 73.53p 75.20p 72.55p 72.55p 33996
17/01/2019 68.40p 71.72p 68.40p 71.72p 158229
16/01/2019 64.50p 66.68p 63.63p 66.10p 0
15/01/2019 66.00p 66.00p 62.88p 63.67p 0
14/01/2019 66.20p 66.87p 64.32p 65.28p 347689
11/01/2019 65.47p 66.35p 64.85p 65.38p 478818
10/01/2019 67.12p 67.80p 64.55p 65.38p 0
09/01/2019 68.75p 68.75p 65.95p 66.55p 57775
08/01/2019 67.58p 69.13p 67.58p 69.13p 25008
07/01/2019 64.80p 67.08p 63.65p 67.08p 41866
04/01/2019 62.25p 63.73p 61.77p 63.63p 0
03/01/2019 60.75p 62.60p 60.30p 61.77p 0
02/01/2019 60.50p 61.95p 60.28p 60.30p 1600
31/12/2018 59.05p 59.75p 59.05p 59.75p 0
28/12/2018 60.65p 61.37p 58.72p 59.75p 0
27/12/2018 61.52p 61.60p 58.65p 59.35p 0
24/12/2018 61.68p 61.68p 61.52p 61.52p 0
21/12/2018 56.25p 61.70p 56.25p 61.52p 20890
20/12/2018 57.30p 58.05p 57.02p 57.30p 35116
19/12/2018 59.25p 60.40p 57.78p 58.45p 0
18/12/2018 59.80p 60.85p 57.90p 60.40p 194117
17/12/2018 63.67p 64.50p 59.60p 60.25p 1737589
14/12/2018 61.22p 64.40p 61.22p 63.38p 2566974
13/12/2018 63.27p 64.15p 61.60p 62.40p 0
12/12/2018 62.30p 64.20p 62.00p 63.27p 0
11/12/2018 61.48p 63.73p 60.25p 62.00p 0
10/12/2018 61.27p 61.35p 60.20p 60.35p 86085
07/12/2018 62.65p 64.10p 61.58p 62.90p 171000
06/12/2018 65.22p 66.43p 60.87p 61.58p 0
05/12/2018 66.45p 68.00p 65.38p 66.40p 0
04/12/2018 70.65p 72.13p 67.25p 67.83p 74701
03/12/2018 76.60p 78.90p 67.73p 72.10p 0
30/11/2018 64.60p 67.73p 64.40p 67.73p 3281987
29/11/2018 63.82p 65.13p 63.38p 64.40p 0
28/11/2018 64.20p 65.90p 64.20p 64.30p 262836
27/11/2018 62.50p 64.10p 60.70p 63.17p 0
26/11/2018 59.75p 61.05p 59.75p 60.70p 110849
23/11/2018 60.20p 60.83p 57.57p 58.30p 0
22/11/2018 61.37p 61.37p 60.10p 60.70p 21342
21/11/2018 60.55p 60.90p 60.35p 60.75p 619285
20/11/2018 63.73p 65.07p 58.65p 59.35p 1251655
19/11/2018 66.50p 66.50p 64.78p 65.07p 84152
16/11/2018 63.27p 66.40p 63.27p 64.95p 1492
15/11/2018 67.43p 68.02p 61.43p 62.40p 0
14/11/2018 70.20p 70.90p 66.45p 67.37p 89314
13/11/2018 70.35p 72.00p 69.90p 70.40p 42633
12/11/2018 71.57p 73.30p 70.90p 71.78p 121174
09/11/2018 72.70p 74.20p 71.17p 72.20p 0
08/11/2018 79.78p 80.60p 72.38p 73.47p 0
07/11/2018 85.83p 88.10p 78.63p 79.78p 0
06/11/2018 84.50p 87.40p 84.50p 86.75p 84169
05/11/2018 71.68p 86.15p 71.68p 86.15p 61892
02/11/2018 63.63p 65.68p 61.93p 63.63p 0
01/11/2018 60.60p 62.35p 59.45p 61.93p 0
31/10/2018 63.73p 63.73p 59.45p 60.40p 133325
30/10/2018 68.45p 69.77p 61.85p 62.95p 0
29/10/2018 72.65p 72.65p 69.15p 69.77p 755695
26/10/2018 69.63p 71.80p 66.55p 71.32p 0
25/10/2018 59.05p 70.35p 59.05p 70.35p 134746
24/10/2018 54.25p 62.27p 51.75p 60.60p 0
23/10/2018 51.70p 52.15p 50.80p 51.75p 0
22/10/2018 53.15p 53.25p 51.35p 52.15p 0
19/10/2018 52.20p 52.24p 51.65p 52.20p 710520
18/10/2018 52.25p 52.70p 51.53p 52.25p 0
17/10/2018 52.85p 52.85p 51.85p 51.85p 32772
16/10/2018 51.75p 52.10p 51.28p 51.75p 192824
15/10/2018 52.60p 52.60p 51.41p 51.70p 7052
12/10/2018 53.55p 53.55p 52.00p 52.00p 47516
11/10/2018 55.25p 56.83p 53.40p 54.35p 0
10/10/2018 58.30p 60.15p 55.95p 56.50p 0
09/10/2018 58.30p 59.15p 57.13p 57.65p 0
08/10/2018 59.60p 60.08p 57.20p 57.75p 0
05/10/2018 61.43p 61.90p 58.55p 59.45p 0
04/10/2018 63.27p 64.35p 60.35p 61.33p 0
03/10/2018 62.85p 66.10p 62.35p 63.52p 0
02/10/2018 64.00p 64.23p 61.80p 62.35p 0
01/10/2018 64.00p 64.32p 62.25p 63.13p 0
28/09/2018 64.90p 65.53p 62.25p 62.95p 0
27/09/2018 65.68p 66.15p 63.65p 64.55p 0
26/09/2018 67.37p 67.37p 64.45p 64.45p 15600
25/09/2018 65.82p 69.17p 64.35p 67.22p 0
24/09/2018 70.15p 71.03p 64.82p 65.88p 0
21/09/2018 65.38p 73.03p 64.90p 71.03p 0
20/09/2018 62.25p 65.43p 62.15p 64.90p 949968
19/09/2018 65.53p 65.53p 62.10p 62.15p 2861
18/09/2018 64.55p 65.72p 63.45p 64.40p 0
17/09/2018 66.90p 67.68p 64.30p 64.95p 163351
14/09/2018 68.45p 68.85p 66.35p 67.58p 0
13/09/2018 69.88p 70.45p 66.85p 67.83p 39383
12/09/2018 69.23p 69.63p 68.40p 69.23p 217507
11/09/2018 69.58p 70.45p 67.52p 68.40p 285816
10/09/2018 72.75p 73.47p 68.58p 69.63p 175497
07/09/2018 74.60p 75.73p 71.78p 72.35p 208042
06/09/2018 68.50p 74.27p 68.50p 74.20p 0
05/09/2018 68.70p 69.73p 67.75p 68.65p 0
04/09/2018 69.42p 70.23p 67.80p 68.40p 0
03/09/2018 70.95p 72.05p 68.77p 69.92p 0
31/08/2018 71.57p 72.47p 70.60p 71.57p 0
30/08/2018 71.72p 72.47p 70.25p 70.75p 0
29/08/2018 73.33p 74.25p 70.48p 71.22p 0
28/08/2018 75.58p 77.38p 73.10p 74.25p 0
24/08/2018 78.35p 79.53p 76.38p 77.23p 0
23/08/2018 79.22p 79.22p 77.68p 78.10p 224765
22/08/2018 75.67p 79.18p 75.67p 79.18p 37641
21/08/2018 75.92p 76.00p 75.92p 75.92p 7
20/08/2018 76.65p 77.15p 75.38p 76.65p 0
17/08/2018 76.65p 77.25p 74.75p 75.58p 421000
16/08/2018 76.10p 76.92p 75.98p 76.05p 9934
15/08/2018 76.25p 77.05p 74.30p 75.17p 0
14/08/2018 76.90p 77.75p 74.95p 75.83p 0
13/08/2018 76.75p 78.00p 75.75p 76.75p 0
10/08/2018 78.10p 78.10p 76.78p 78.00p 147168
09/08/2018 77.28p 77.60p 77.28p 77.28p 297634
08/08/2018 78.30p 79.18p 76.25p 77.13p 330714
07/08/2018 78.85p 79.62p 77.23p 78.30p 218302
06/08/2018 80.15p 80.73p 77.20p 77.88p 339777
03/08/2018 80.00p 80.00p 78.80p 78.80p 266272
02/08/2018 81.02p 82.40p 78.75p 79.83p 218350
01/08/2018 82.00p 83.07p 80.80p 81.88p 0
31/07/2018 78.40p 81.42p 78.10p 80.95p 19897
30/07/2018 80.70p 81.92p 77.38p 78.35p 127084
27/07/2018 81.48p 82.60p 78.85p 81.42p 751204
26/07/2018 76.65p 80.10p 75.27p 78.85p 494629
25/07/2018 74.45p 76.40p 74.27p 75.27p 0
24/07/2018 76.65p 77.38p 74.35p 75.33p 0
23/07/2018 78.25p 80.30p 75.77p 76.90p 333319
20/07/2018 80.25p 81.55p 76.63p 77.47p 767559
19/07/2018 72.10p 87.42p 68.65p 81.33p 2457089
18/07/2018 82.30p 83.42p 80.60p 81.63p 611877
17/07/2018 81.48p 82.48p 80.12p 81.27p 653652
16/07/2018 83.67p 84.97p 80.43p 81.42p 1
13/07/2018 86.45p 86.80p 83.10p 84.10p 841255
12/07/2018 83.57p 85.05p 83.48p 84.65p 210038
11/07/2018 87.88p 89.92p 83.07p 84.20p 229384
10/07/2018 83.17p 89.70p 82.45p 87.63p 100000
09/07/2018 80.30p 83.72p 79.47p 82.45p 763289
06/07/2018 79.28p 81.88p 77.38p 79.47p 0
05/07/2018 81.23p 82.20p 76.92p 77.88p 141672
04/07/2018 74.60p 83.38p 72.65p 78.95p 384472
03/07/2018 76.85p 76.85p 70.02p 73.58p 182954
02/07/2018 87.52p 87.52p 76.70p 78.05p 16157
29/06/2018 92.10p 92.68p 90.70p 92.10p 0
28/06/2018 92.70p 92.70p 91.37p 91.37p 139582
27/06/2018 91.68p 94.40p 91.58p 92.95p 64692
26/06/2018 94.30p 94.30p 91.58p 91.58p 1245
25/06/2018 98.77p 100.17p 94.27p 95.92p 0
22/06/2018 99.75p 101.15p 98.18p 99.75p 0

*Close Price adjusted for both dividends and splits