Renewable Energy Corporation ASA (0FS8) Share Price

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

Date Open High Low Close* Volume
05/09/2017 233.00p 233.00p 233.00p 339.00p 1025203
04/09/2017 233.00p 233.00p 233.00p 339.00p 578779
01/09/2017 233.00p 233.00p 233.00p 339.00p 1557081
31/08/2017 233.00p 233.00p 233.00p 339.00p 1574059
30/08/2017 233.00p 233.00p 233.00p 339.00p 1227502
29/08/2017 233.00p 233.00p 233.00p 339.00p 455934
25/08/2017 233.00p 233.00p 233.00p 339.00p 718362
24/08/2017 233.00p 233.00p 233.00p 339.00p 1277206
23/08/2017 233.00p 233.00p 233.00p 339.00p 1909358
22/08/2017 233.00p 233.00p 233.00p 339.00p 1072112
21/08/2017 233.00p 233.00p 233.00p 339.00p 521264
18/08/2017 233.00p 233.00p 233.00p 339.00p 235176
17/08/2017 233.00p 233.00p 233.00p 339.00p 932967
16/08/2017 233.00p 233.00p 233.00p 339.00p 2899900
15/08/2017 233.00p 233.00p 233.00p 339.00p 527154
14/08/2017 233.00p 233.00p 233.00p 339.00p 1041728
11/08/2017 233.00p 233.00p 233.00p 339.00p 1695011
10/08/2017 233.00p 233.00p 233.00p 339.00p 1169415
09/08/2017 233.00p 233.00p 233.00p 339.00p 1793215
08/08/2017 233.00p 233.00p 233.00p 339.00p 814184
07/08/2017 233.00p 233.00p 233.00p 339.00p 1588413
04/08/2017 233.00p 233.00p 233.00p 339.00p 2165749
03/08/2017 233.00p 233.00p 233.00p 339.00p 3153311
02/08/2017 233.00p 233.00p 233.00p 339.00p 2858493
01/08/2017 233.00p 233.00p 233.00p 339.00p 1059584
31/07/2017 233.00p 233.00p 233.00p 339.00p 1889669
28/07/2017 233.00p 233.00p 233.00p 339.00p 601
27/07/2017 233.00p 233.00p 233.00p 339.00p 678842
26/07/2017 233.00p 233.00p 233.00p 339.00p 1999682
25/07/2017 233.00p 233.00p 233.00p 339.00p 1811233
24/07/2017 233.00p 233.00p 233.00p 339.00p 857232
21/07/2017 233.00p 233.00p 233.00p 339.00p 2017233
20/07/2017 233.00p 233.00p 233.00p 339.00p 3560446
19/07/2017 233.00p 233.00p 233.00p 339.00p 586199
18/07/2017 233.00p 233.00p 233.00p 339.00p 280006
17/07/2017 233.00p 233.00p 233.00p 339.00p 74965
14/07/2017 233.00p 233.00p 233.00p 339.00p 101774
13/07/2017 233.00p 233.00p 233.00p 339.00p 506014
12/07/2017 233.00p 233.00p 233.00p 339.00p 958161
11/07/2017 233.00p 233.00p 233.00p 339.00p 388171
10/07/2017 233.00p 233.00p 233.00p 339.00p 605870
07/07/2017 233.00p 233.00p 233.00p 339.00p 2667238
06/07/2017 233.00p 233.00p 233.00p 339.00p 967819
05/07/2017 233.00p 233.00p 233.00p 339.00p 273033
04/07/2017 233.00p 233.00p 233.00p 339.00p 309847
03/07/2017 233.00p 233.00p 233.00p 339.00p 211384
30/06/2017 233.00p 233.00p 233.00p 339.00p 643960
29/06/2017 233.00p 233.00p 233.00p 339.00p 180048
28/06/2017 233.00p 233.00p 233.00p 339.00p 205485
27/06/2017 233.00p 233.00p 233.00p 339.00p 499122
26/06/2017 233.00p 233.00p 233.00p 339.00p 39543
23/06/2017 233.00p 233.00p 233.00p 339.00p 1522960
22/06/2017 233.00p 233.00p 233.00p 339.00p 0
21/06/2017 233.00p 233.00p 233.00p 339.00p 0
20/06/2017 233.00p 233.00p 233.00p 339.00p 0
19/06/2017 233.00p 233.00p 233.00p 339.00p 0
16/06/2017 102.70p 233.00p 102.00p 339.00p 694949
15/06/2017 102.10p 233.00p 101.30p 339.00p 929583
14/06/2017 109.90p 233.00p 104.60p 339.00p 2489291
13/06/2017 112.20p 233.00p 110.19p 339.00p 412442
12/06/2017 113.10p 233.00p 111.51p 339.00p 68499
09/06/2017 110.90p 233.00p 110.90p 339.00p 854928
08/06/2017 111.50p 233.00p 100.00p 339.00p 488154
07/06/2017 110.60p 233.00p 110.41p 339.00p 215548
06/06/2017 109.90p 233.00p 109.70p 339.00p 2215337
05/06/2017 233.00p 233.00p 233.00p 339.00p 0
02/06/2017 110.00p 233.00p 109.16p 339.00p 925056
01/06/2017 110.00p 233.00p 109.35p 339.00p 2686712
31/05/2017 111.40p 233.00p 109.92p 339.00p 1420191
30/05/2017 110.00p 233.00p 110.00p 339.00p 1445922
26/05/2017 109.80p 233.00p 109.09p 339.00p 1797175
25/05/2017 233.00p 233.00p 233.00p 339.00p 0
24/05/2017 109.30p 233.00p 109.30p 339.00p 373139
23/05/2017 110.57p 233.00p 109.59p 339.00p 447203
22/05/2017 112.80p 233.00p 111.59p 339.00p 198144
19/05/2017 115.80p 233.00p 112.60p 339.00p 29024
18/05/2017 113.15p 233.00p 112.70p 339.00p 837961
17/05/2017 233.00p 233.00p 233.00p 339.00p 0
16/05/2017 120.90p 233.00p 118.01p 339.00p 598290
15/05/2017 116.90p 233.00p 116.47p 339.00p 264388
12/05/2017 120.80p 233.00p 116.80p 339.00p 1326319
11/05/2017 119.00p 233.00p 115.00p 339.00p 3066227
10/05/2017 111.00p 233.00p 108.98p 339.00p 1389616
09/05/2017 108.80p 233.00p 108.10p 339.00p 501911
08/05/2017 112.40p 233.00p 111.50p 339.00p 101833
05/05/2017 109.40p 233.00p 109.40p 339.00p 106119
04/05/2017 109.80p 233.00p 107.20p 339.00p 1098181
03/05/2017 108.20p 233.00p 108.20p 339.00p 1650558
02/05/2017 106.00p 233.00p 105.00p 339.00p 1898572
28/04/2017 104.10p 233.00p 104.10p 339.00p 457351
27/04/2017 110.40p 233.00p 105.01p 339.00p 1975101
26/04/2017 98.05p 233.00p 98.05p 339.00p 1258725
25/04/2017 98.10p 233.00p 96.91p 339.00p 2151832
24/04/2017 99.45p 233.00p 97.20p 339.00p 363082
21/04/2017 99.00p 233.00p 98.41p 339.00p 1391541
20/04/2017 99.50p 233.00p 98.40p 339.00p 571076
19/04/2017 102.50p 233.00p 99.50p 339.00p 630075
18/04/2017 102.10p 233.00p 101.60p 339.00p 631587
13/04/2017 233.00p 233.00p 233.00p 339.00p 0
12/04/2017 102.60p 233.00p 102.33p 339.00p 380072
11/04/2017 106.10p 233.00p 102.00p 339.00p 452793
10/04/2017 100.40p 233.00p 100.40p 339.00p 1513332
07/04/2017 99.60p 233.00p 99.59p 339.00p 719906
06/04/2017 102.00p 233.00p 99.45p 339.00p 1194220
05/04/2017 103.60p 233.00p 101.40p 339.00p 797821
04/04/2017 105.50p 233.00p 103.49p 339.00p 717734
03/04/2017 104.50p 233.00p 104.50p 339.00p 1914373
31/03/2017 106.00p 233.00p 102.80p 339.00p 933262
30/03/2017 103.63p 233.00p 103.10p 339.00p 163981
29/03/2017 104.60p 233.00p 101.20p 339.00p 504563
28/03/2017 109.00p 233.00p 107.00p 339.00p 450879
27/03/2017 111.70p 233.00p 106.80p 339.00p 1650315
24/03/2017 233.00p 233.00p 233.00p 339.00p 0
23/03/2017 114.74p 233.00p 114.20p 339.00p 624866
22/03/2017 113.40p 233.00p 112.71p 339.00p 66973
21/03/2017 118.60p 233.00p 114.80p 339.00p 1030805
20/03/2017 114.10p 233.00p 113.40p 339.00p 43446
17/03/2017 114.05p 233.00p 111.40p 339.00p 640384
16/03/2017 116.05p 233.00p 115.40p 339.00p 386573
15/03/2017 116.30p 233.00p 115.29p 339.00p 1227987
14/03/2017 116.40p 233.00p 114.00p 339.00p 1074036
13/03/2017 118.10p 233.00p 117.92p 339.00p 387158
10/03/2017 118.70p 233.00p 118.32p 339.00p 464492
09/03/2017 116.82p 233.00p 116.50p 339.00p 1068295
08/03/2017 124.70p 233.00p 118.80p 339.00p 2517046
07/03/2017 126.50p 233.00p 124.92p 339.00p 203261
06/03/2017 128.20p 233.00p 127.80p 339.00p 1357385
03/03/2017 125.70p 233.00p 123.89p 339.00p 698287
02/03/2017 131.80p 233.00p 127.40p 339.00p 588300
01/03/2017 123.86p 233.00p 123.86p 339.00p 1305496
28/02/2017 126.00p 233.00p 121.20p 339.00p 746625
27/02/2017 122.00p 233.00p 122.00p 339.00p 424640
24/02/2017 122.10p 233.00p 119.20p 339.00p 1098200
23/02/2017 125.10p 233.00p 121.39p 339.00p 209272
22/02/2017 121.99p 233.00p 121.99p 339.00p 1484562
21/02/2017 124.10p 233.00p 120.60p 339.00p 2582073
20/02/2017 126.70p 233.00p 123.10p 339.00p 2091245
17/02/2017 131.10p 233.00p 124.01p 339.00p 240657
16/02/2017 150.00p 233.00p 134.01p 339.00p 1320758
15/02/2017 134.50p 233.00p 134.50p 339.00p 9164
14/02/2017 138.30p 233.00p 134.80p 339.00p 486362
13/02/2017 133.80p 233.00p 130.48p 339.00p 964588
10/02/2017 131.80p 233.00p 129.50p 339.00p 541118
09/02/2017 130.00p 233.00p 129.20p 339.00p 1419557
08/02/2017 133.20p 233.00p 129.00p 339.00p 1012621
07/02/2017 135.00p 233.00p 132.29p 339.00p 203000
06/02/2017 131.50p 233.00p 131.50p 339.00p 697567
03/02/2017 128.90p 233.00p 128.00p 339.00p 893446
02/02/2017 129.20p 233.00p 127.80p 339.00p 1190715
01/02/2017 129.80p 233.00p 127.70p 339.00p 1175214
31/01/2017 128.40p 233.00p 126.20p 339.00p 682428
30/01/2017 125.70p 233.00p 125.70p 339.00p 1362272
27/01/2017 136.60p 233.00p 127.10p 339.00p 3079698
26/01/2017 142.10p 233.00p 136.80p 339.00p 1021602
25/01/2017 132.20p 233.00p 131.40p 339.00p 2376540
24/01/2017 135.20p 233.00p 130.90p 339.00p 2459297
23/01/2017 136.60p 233.00p 136.60p 339.00p 1232440
20/01/2017 149.50p 233.00p 140.00p 339.00p 3056793
19/01/2017 140.00p 233.00p 139.14p 339.00p 1022214
18/01/2017 133.60p 233.00p 133.40p 339.00p 1036960
17/01/2017 135.50p 233.00p 133.70p 339.00p 962828
16/01/2017 132.50p 233.00p 132.50p 339.00p 1296633
13/01/2017 133.60p 233.00p 129.50p 339.00p 1040004
12/01/2017 134.00p 233.00p 129.90p 339.00p 228895
11/01/2017 135.50p 233.00p 131.80p 339.00p 155625
10/01/2017 139.00p 233.00p 133.10p 339.00p 905196
09/01/2017 149.00p 233.00p 140.20p 339.00p 1139554
06/01/2017 127.80p 233.00p 127.10p 339.00p 505777
05/01/2017 125.60p 233.00p 124.90p 339.00p 793790
04/01/2017 128.00p 233.00p 125.10p 339.00p 368614
03/01/2017 122.00p 233.00p 122.00p 339.00p 870225
30/12/2016 117.30p 233.00p 117.30p 339.00p 278469
29/12/2016 119.20p 233.00p 118.40p 339.00p 145458
28/12/2016 120.10p 233.00p 120.00p 339.00p 342904
23/12/2016 119.50p 233.00p 119.40p 339.00p 137502
22/12/2016 123.50p 233.00p 120.50p 339.00p 437644
21/12/2016 124.60p 233.00p 119.30p 339.00p 293451
20/12/2016 123.40p 233.00p 122.00p 339.00p 686874
19/12/2016 114.76p 233.00p 114.55p 339.00p 525955
16/12/2016 119.20p 233.00p 112.99p 339.00p 493249
15/12/2016 114.50p 233.00p 114.45p 339.00p 734840
14/12/2016 110.00p 233.00p 109.00p 339.00p 1768439
13/12/2016 112.40p 233.00p 110.10p 339.00p 1040395
12/12/2016 116.50p 233.00p 110.30p 339.00p 518147
09/12/2016 119.62p 233.00p 115.97p 339.00p 810419
08/12/2016 118.73p 233.00p 116.73p 339.00p 1396420
07/12/2016 111.60p 233.00p 108.00p 339.00p 1264673
06/12/2016 102.04p 233.00p 101.22p 339.00p 1967613
05/12/2016 96.25p 233.00p 94.80p 339.00p 378198
02/12/2016 93.45p 233.00p 92.87p 339.00p 229919
01/12/2016 95.63p 233.00p 94.56p 339.00p 70540
30/11/2016 95.10p 233.00p 93.23p 339.00p 169740
29/11/2016 95.95p 233.00p 95.45p 339.00p 38500
28/11/2016 95.86p 233.00p 95.80p 339.00p 111012
25/11/2016 96.09p 233.00p 96.00p 339.00p 216426
24/11/2016 98.39p 233.00p 96.60p 339.00p 146102
23/11/2016 96.95p 233.00p 96.95p 339.00p 233184
22/11/2016 97.00p 233.00p 96.75p 339.00p 127770
21/11/2016 96.00p 233.00p 96.00p 339.00p 307576
18/11/2016 94.49p 233.00p 94.45p 339.00p 322166

*Close Price adjusted for both dividends and splits