Renewable Energy Corporation ASA (0FS8) Share Price

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

Date Open High Low Close* Volume
21/06/2018 100.22p 100.22p 100.05p 100.22p 15791
20/06/2018 100.90p 100.90p 99.62p 100.90p 190337
19/06/2018 102.15p 102.15p 100.10p 100.72p 297242
18/06/2018 101.37p 102.60p 101.37p 102.55p 26151
15/06/2018 105.20p 105.20p 100.15p 101.80p 1140732
14/06/2018 105.90p 108.30p 104.50p 104.80p 167923
13/06/2018 105.50p 107.30p 105.00p 105.50p 20685
12/06/2018 104.30p 105.70p 104.30p 105.70p 47067
11/06/2018 109.00p 109.00p 104.20p 104.20p 632634
08/06/2018 111.15p 111.15p 109.25p 109.30p 108698
07/06/2018 113.80p 115.65p 109.10p 110.45p 0
06/06/2018 116.60p 117.50p 112.35p 113.20p 143839
05/06/2018 114.45p 116.80p 114.45p 116.00p 267530
04/06/2018 120.20p 120.20p 114.75p 114.75p 412798
01/06/2018 122.15p 122.15p 120.60p 120.60p 34503
31/05/2018 129.80p 129.80p 120.95p 122.35p 39316
30/05/2018 131.55p 133.10p 127.85p 129.60p 0
29/05/2018 132.60p 133.70p 130.35p 132.60p 0
25/05/2018 133.80p 133.80p 131.55p 131.85p 16431
24/05/2018 135.05p 135.05p 133.75p 135.05p 90507
23/05/2018 136.80p 138.45p 133.30p 134.85p 0
22/05/2018 139.35p 139.35p 136.80p 137.30p 39273
21/05/2018 136.40p 137.40p 136.40p 137.40p 0
18/05/2018 137.30p 137.40p 136.40p 137.40p 201959
17/05/2018 134.85p 134.85p 134.65p 134.65p 0
16/05/2018 134.65p 136.35p 133.10p 134.65p 0
15/05/2018 136.00p 136.05p 134.70p 135.85p 194481
14/05/2018 133.60p 135.70p 133.60p 135.45p 157
11/05/2018 134.45p 134.60p 133.40p 134.45p 102617
10/05/2018 132.40p 132.60p 132.40p 132.60p 0
09/05/2018 130.85p 132.60p 130.85p 132.60p 87545
08/05/2018 134.65p 134.65p 130.30p 130.85p 83569
04/05/2018 134.95p 135.70p 134.90p 134.95p 188307
03/05/2018 135.05p 135.70p 134.70p 135.05p 125841
02/05/2018 136.80p 136.80p 134.05p 134.05p 374444
01/05/2018 136.70p 138.15p 136.70p 138.15p 0
30/04/2018 138.25p 138.25p 136.60p 138.15p 30460
27/04/2018 142.75p 142.75p 137.95p 138.65p 585
26/04/2018 148.40p 151.75p 137.50p 144.60p 666484
25/04/2018 135.65p 137.85p 135.65p 137.50p 279295
24/04/2018 140.80p 140.80p 136.60p 136.60p 98444
23/04/2018 135.85p 142.50p 135.85p 140.80p 44798
20/04/2018 136.70p 138.15p 134.60p 136.70p 0
19/04/2018 139.65p 140.40p 135.25p 137.60p 16241
18/04/2018 142.25p 142.25p 137.80p 138.15p 26544
17/04/2018 143.45p 143.45p 142.75p 143.45p 51941
16/04/2018 148.00p 148.00p 142.80p 143.35p 6001
13/04/2018 144.90p 148.30p 144.90p 147.05p 38527
12/04/2018 147.25p 150.30p 142.95p 145.00p 0
11/04/2018 153.70p 153.70p 149.10p 149.10p 630
10/04/2018 149.30p 153.60p 147.75p 153.60p 0
09/04/2018 145.30p 147.75p 145.30p 147.75p 6614
06/04/2018 147.15p 149.60p 144.95p 147.15p 0
05/04/2018 145.10p 147.65p 145.10p 147.65p 1826655
04/04/2018 147.35p 147.35p 142.10p 143.15p 3600191
03/04/2018 148.20p 148.86p 143.50p 147.75p 2112978
29/03/2018 149.40p 149.75p 149.40p 149.75p 0
28/03/2018 142.55p 149.75p 142.55p 149.75p 25000
27/03/2018 141.70p 143.75p 141.70p 143.75p 50170
26/03/2018 138.65p 141.40p 138.65p 140.80p 98301
23/03/2018 136.30p 140.20p 136.30p 140.20p 30000
22/03/2018 137.70p 139.10p 135.55p 137.50p 14587
21/03/2018 141.60p 143.55p 135.05p 137.20p 0
20/03/2018 143.15p 143.19p 140.35p 141.10p 188313
19/03/2018 147.45p 147.45p 144.25p 145.20p 554
16/03/2018 139.35p 149.03p 139.35p 147.25p 109923
15/03/2018 136.80p 140.80p 136.00p 140.50p 218
14/03/2018 137.40p 137.45p 136.20p 137.20p 29965
13/03/2018 141.70p 142.90p 135.85p 137.20p 79209
12/03/2018 148.20p 148.20p 140.40p 141.50p 13497
09/03/2018 129.20p 154.55p 129.20p 147.25p 0
08/03/2018 127.75p 130.40p 127.75p 129.30p 77714
07/03/2018 128.60p 129.35p 127.15p 127.75p 29
06/03/2018 132.40p 132.40p 128.10p 130.35p 19729
05/03/2018 127.25p 129.70p 127.25p 128.10p 140532
02/03/2018 147.15p 147.15p 125.80p 126.65p 81623
01/03/2018 142.65p 149.15p 142.65p 148.90p 0
28/02/2018 144.70p 146.10p 144.70p 144.70p 506939
27/02/2018 139.15p 146.56p 139.15p 144.90p 96260
26/02/2018 143.75p 143.75p 139.50p 139.55p 500000
23/02/2018 141.40p 144.30p 141.40p 142.65p 17513
22/02/2018 131.85p 143.05p 131.85p 143.05p 50292
21/02/2018 128.50p 133.00p 128.50p 132.20p 500000
20/02/2018 124.60p 128.90p 124.20p 128.40p 102261
19/02/2018 129.40p 129.40p 125.30p 125.30p 56982
16/02/2018 126.15p 129.40p 124.60p 128.00p 0
15/02/2018 122.75p 125.40p 122.75p 124.60p 331401
14/02/2018 120.60p 122.35p 118.25p 120.50p 1000000
13/02/2018 118.15p 119.25p 112.80p 118.25p 0
12/02/2018 108.80p 116.80p 108.80p 116.30p 12311
09/02/2018 98.25p 105.30p 98.25p 104.50p 10703
08/02/2018 100.22p 100.22p 97.32p 97.32p 12198
07/02/2018 97.32p 98.90p 97.32p 98.58p 6155
06/02/2018 92.40p 96.65p 92.40p 95.13p 0
05/02/2018 98.25p 98.25p 96.00p 96.65p 81501
02/02/2018 101.87p 103.15p 97.70p 98.65p 0
01/02/2018 117.30p 117.55p 100.80p 102.95p 0
31/01/2018 117.00p 117.00p 113.60p 113.60p 10938
30/01/2018 119.55p 120.55p 116.05p 117.90p 0
29/01/2018 116.60p 118.50p 116.60p 118.25p 19195
26/01/2018 116.70p 118.40p 114.75p 116.30p 311698
25/01/2018 113.90p 117.50p 113.90p 117.30p 37724
24/01/2018 124.20p 124.20p 115.25p 115.25p 126665
23/01/2018 121.20p 126.40p 121.20p 125.40p 52941
22/01/2018 125.70p 132.90p 119.65p 121.30p 0
19/01/2018 131.25p 133.00p 129.60p 132.90p 22369
18/01/2018 130.35p 131.50p 129.60p 129.60p 22249
17/01/2018 143.25p 145.60p 129.20p 131.05p 0
16/01/2018 146.35p 146.35p 143.95p 144.00p 200
15/01/2018 149.70p 151.25p 145.60p 147.65p 0
12/01/2018 150.25p 151.75p 147.75p 150.05p 0
11/01/2018 153.85p 153.85p 144.80p 150.30p 33009
10/01/2018 152.95p 157.20p 144.80p 153.50p 266687
09/01/2018 155.80p 155.80p 144.80p 153.20p 1568
08/01/2018 152.35p 153.15p 144.80p 144.80p 7847
05/01/2018 146.70p 148.70p 144.80p 144.80p 0
04/01/2018 146.70p 148.70p 146.70p 148.70p 100
03/01/2018 146.40p 138.00p 138.00p 138.00p 0
02/01/2018 146.40p 153.36p 138.00p 138.00p 708464
29/12/2017 139.00p 140.00p 138.00p 138.00p 426346
28/12/2017 139.00p 140.00p 132.00p 132.00p 793382
27/12/2017 138.00p 139.00p 132.00p 132.00p 4091561
22/12/2017 134.00p 136.00p 132.40p 132.40p 627012
21/12/2017 138.00p 141.70p 130.01p 137.50p 6037490
20/12/2017 125.70p 137.50p 108.20p 108.20p 10300603
19/12/2017 118.38p 124.20p 108.20p 108.20p 2216307
18/12/2017 115.20p 119.40p 108.20p 108.20p 2716006
15/12/2017 112.78p 112.93p 108.20p 108.20p 1173943
14/12/2017 108.40p 113.20p 108.20p 108.20p 2346739
13/12/2017 106.00p 108.40p 104.80p 339.00p 1540014
12/12/2017 107.61p 107.61p 106.29p 339.00p 1537259
11/12/2017 106.50p 108.21p 106.10p 339.00p 597675
08/12/2017 106.50p 106.50p 104.40p 339.00p 780271
07/12/2017 106.30p 106.30p 103.60p 339.00p 260183
06/12/2017 106.50p 107.00p 103.00p 339.00p 1422503
05/12/2017 110.60p 110.60p 106.71p 339.00p 580235
04/12/2017 114.10p 114.10p 110.41p 339.00p 296660
01/12/2017 113.20p 114.01p 113.20p 339.00p 458434
30/11/2017 110.90p 113.00p 110.90p 339.00p 707918
29/11/2017 114.80p 114.80p 112.01p 339.00p 1457796
28/11/2017 111.90p 113.51p 111.80p 339.00p 805696
27/11/2017 115.70p 116.00p 112.30p 339.00p 1706344
24/11/2017 112.75p 114.10p 111.60p 339.00p 884415
23/11/2017 109.70p 113.40p 109.70p 339.00p 2355445
22/11/2017 110.60p 110.80p 109.48p 339.00p 1837622
21/11/2017 106.80p 110.68p 106.80p 339.00p 2026080
20/11/2017 106.73p 107.20p 105.80p 339.00p 460708
17/11/2017 233.00p 233.00p 105.80p 339.00p 464496
16/11/2017 233.00p 233.00p 104.60p 339.00p 152701
15/11/2017 233.00p 233.00p 106.60p 339.00p 993284
14/11/2017 233.00p 233.00p 108.60p 339.00p 1287470
13/11/2017 233.00p 233.00p 108.00p 339.00p 1187480
10/11/2017 233.00p 233.00p 109.90p 339.00p 100523
09/11/2017 233.00p 233.00p 109.01p 339.00p 1475730
08/11/2017 233.00p 233.00p 112.48p 339.00p 716125
07/11/2017 233.00p 233.00p 111.01p 339.00p 745754
06/11/2017 233.00p 233.00p 111.10p 339.00p 2274166
03/11/2017 233.00p 233.00p 110.60p 339.00p 1062983
02/11/2017 233.00p 233.00p 108.00p 339.00p 256591
01/11/2017 233.00p 233.00p 108.50p 339.00p 3319110
31/10/2017 233.00p 233.00p 100.00p 339.00p 851956
30/10/2017 233.00p 233.00p 98.45p 339.00p 2017097
27/10/2017 233.00p 233.00p 104.81p 339.00p 752506
26/10/2017 233.00p 233.00p 103.79p 339.00p 497076
25/10/2017 233.00p 233.00p 103.30p 339.00p 2581039
24/10/2017 233.00p 233.00p 101.48p 339.00p 1910563
23/10/2017 233.00p 233.00p 104.40p 339.00p 1034392
20/10/2017 233.00p 233.00p 99.20p 339.00p 1483907
19/10/2017 233.00p 233.00p 98.40p 339.00p 695712
18/10/2017 233.00p 233.00p 96.68p 339.00p 1246034
17/10/2017 233.00p 233.00p 95.55p 339.00p 787132
16/10/2017 233.00p 233.00p 94.74p 339.00p 941546
13/10/2017 233.00p 233.00p 233.00p 339.00p 225328
12/10/2017 233.00p 233.00p 233.00p 339.00p 4763327
11/10/2017 233.00p 233.00p 233.00p 339.00p 5573664
10/10/2017 233.00p 233.00p 233.00p 339.00p 969137
09/10/2017 233.00p 233.00p 233.00p 339.00p 1651512
06/10/2017 233.00p 233.00p 233.00p 339.00p 2163321
05/10/2017 233.00p 233.00p 233.00p 339.00p 94962
04/10/2017 233.00p 233.00p 233.00p 339.00p 542230
03/10/2017 233.00p 233.00p 233.00p 339.00p 1726816
02/10/2017 233.00p 233.00p 233.00p 339.00p 153596
29/09/2017 233.00p 233.00p 233.00p 339.00p 94322
28/09/2017 233.00p 233.00p 233.00p 339.00p 599984
27/09/2017 233.00p 233.00p 233.00p 339.00p 1568413
26/09/2017 233.00p 233.00p 233.00p 339.00p 1926960
25/09/2017 233.00p 233.00p 233.00p 339.00p 1399924
22/09/2017 233.00p 233.00p 233.00p 339.00p 1057136
21/09/2017 233.00p 233.00p 233.00p 339.00p 1421250
20/09/2017 233.00p 233.00p 233.00p 339.00p 1338566
19/09/2017 233.00p 233.00p 233.00p 339.00p 2244175
18/09/2017 233.00p 233.00p 233.00p 339.00p 1111799
15/09/2017 233.00p 233.00p 233.00p 339.00p 1353116
14/09/2017 233.00p 233.00p 233.00p 339.00p 147541
13/09/2017 233.00p 233.00p 233.00p 339.00p 143730
12/09/2017 233.00p 233.00p 233.00p 339.00p 215587
11/09/2017 233.00p 233.00p 233.00p 339.00p 788653
08/09/2017 233.00p 233.00p 233.00p 339.00p 2290504
07/09/2017 233.00p 233.00p 233.00p 339.00p 288632
06/09/2017 233.00p 233.00p 233.00p 339.00p 3140345

*Close Price adjusted for both dividends and splits