Renewable Energy Corporation ASA (0FS8) Share Price

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

Date Open High Low Close* Volume
17/11/2016 99.52p 233.00p 92.87p 339.00p 224637
16/11/2016 103.30p 233.00p 97.67p 339.00p 867914
15/11/2016 104.30p 233.00p 103.20p 339.00p 192069
14/11/2016 106.50p 233.00p 103.78p 339.00p 118656
11/11/2016 108.50p 233.00p 107.20p 339.00p 1393903
10/11/2016 111.19p 233.00p 109.90p 339.00p 301054
09/11/2016 110.40p 233.00p 106.70p 339.00p 5753512
08/11/2016 114.80p 233.00p 114.60p 339.00p 1137296
07/11/2016 117.00p 233.00p 114.80p 339.00p 774103
04/11/2016 109.00p 233.00p 108.35p 339.00p 2465261
03/11/2016 121.00p 233.00p 110.00p 339.00p 1189975
02/11/2016 99.81p 233.00p 99.77p 339.00p 3999106
01/11/2016 103.70p 233.00p 102.60p 339.00p 1515175
31/10/2016 101.70p 233.00p 101.70p 339.00p 1200144
28/10/2016 108.09p 233.00p 101.30p 339.00p 2249622
27/10/2016 110.00p 233.00p 106.50p 339.00p 2459939
26/10/2016 117.40p 233.00p 112.65p 339.00p 1578248
25/10/2016 119.79p 233.00p 115.00p 339.00p 319246
24/10/2016 120.86p 233.00p 116.70p 339.00p 1366460
21/10/2016 120.15p 233.00p 115.73p 339.00p 2165067
20/10/2016 132.96p 233.00p 119.85p 339.00p 7152240
19/10/2016 127.24p 233.00p 127.24p 339.00p 1966426
18/10/2016 124.60p 233.00p 124.60p 339.00p 906747
17/10/2016 115.90p 233.00p 115.90p 339.00p 1108475
14/10/2016 116.70p 233.00p 115.00p 339.00p 954867
13/10/2016 110.94p 233.00p 110.66p 339.00p 326472
12/10/2016 112.00p 233.00p 112.00p 339.00p 3440752
11/10/2016 107.20p 233.00p 106.45p 339.00p 1268699
10/10/2016 109.90p 233.00p 106.00p 339.00p 397721
07/10/2016 111.30p 233.00p 109.70p 339.00p 504552
06/10/2016 118.00p 233.00p 113.00p 339.00p 695132
05/10/2016 106.61p 233.00p 106.60p 339.00p 2170759
04/10/2016 103.60p 233.00p 103.60p 339.00p 1159697
03/10/2016 108.00p 233.00p 102.90p 339.00p 1292562
30/09/2016 99.10p 233.00p 99.10p 339.00p 1705008
29/09/2016 97.40p 233.00p 97.30p 339.00p 2502531
28/09/2016 97.35p 233.00p 95.80p 339.00p 1008364
27/09/2016 91.90p 233.00p 91.90p 339.00p 1372695
26/09/2016 94.60p 233.00p 88.85p 339.00p 1264313
23/09/2016 98.25p 233.00p 92.40p 339.00p 5433498
22/09/2016 112.20p 233.00p 112.10p 339.00p 3305366
21/09/2016 110.75p 233.00p 108.00p 339.00p 1723139
20/09/2016 114.15p 233.00p 110.90p 339.00p 1026640
19/09/2016 121.70p 233.00p 117.50p 339.00p 1508036
16/09/2016 110.00p 233.00p 107.90p 339.00p 1582810
15/09/2016 106.20p 233.00p 105.50p 339.00p 872398
14/09/2016 113.00p 233.00p 107.50p 339.00p 2080607
13/09/2016 114.90p 233.00p 111.80p 339.00p 770441
12/09/2016 113.85p 233.00p 113.00p 339.00p 5807863
09/09/2016 112.60p 233.00p 110.80p 339.00p 714720
08/09/2016 113.20p 233.00p 108.20p 339.00p 1916249
07/09/2016 120.50p 233.00p 114.90p 339.00p 610662
06/09/2016 119.62p 233.00p 117.30p 339.00p 2905973
05/09/2016 131.70p 233.00p 119.00p 339.00p 4163317
02/09/2016 121.40p 233.00p 121.40p 339.00p 1105469
01/09/2016 121.90p 233.00p 120.00p 339.00p 1198513
31/08/2016 125.90p 233.00p 120.97p 339.00p 4677019
30/08/2016 128.30p 233.00p 127.00p 339.00p 395167
26/08/2016 132.77p 233.00p 131.00p 339.00p 102199
25/08/2016 132.18p 233.00p 132.05p 339.00p 1108220
24/08/2016 130.40p 233.00p 130.40p 339.00p 1022190
23/08/2016 133.30p 233.00p 131.10p 339.00p 1587521
22/08/2016 138.10p 233.00p 132.10p 339.00p 1471686
19/08/2016 143.00p 233.00p 138.00p 339.00p 577449
18/08/2016 146.62p 233.00p 141.10p 339.00p 528319
17/08/2016 151.90p 233.00p 145.50p 339.00p 528422
16/08/2016 146.00p 233.00p 146.00p 339.00p 636778
15/08/2016 151.63p 233.00p 146.00p 339.00p 1337861
12/08/2016 155.30p 233.00p 150.30p 339.00p 620565
11/08/2016 154.79p 233.00p 154.59p 339.00p 258003
10/08/2016 160.90p 233.00p 156.20p 339.00p 1233216
09/08/2016 162.10p 233.00p 162.10p 339.00p 1032871
08/08/2016 162.50p 233.00p 159.40p 339.00p 450598
05/08/2016 165.80p 233.00p 162.39p 339.00p 685137
04/08/2016 158.30p 233.00p 157.60p 339.00p 392657
03/08/2016 155.30p 233.00p 153.90p 339.00p 163107
02/08/2016 156.80p 233.00p 154.40p 339.00p 898076
01/08/2016 162.28p 233.00p 157.40p 339.00p 883085
29/07/2016 162.70p 233.00p 160.00p 339.00p 149244
28/07/2016 161.00p 233.00p 159.50p 339.00p 304583
27/07/2016 233.00p 233.00p 233.00p 339.00p 0
26/07/2016 160.00p 233.00p 160.00p 339.00p 123
25/07/2016 233.00p 233.00p 233.00p 339.00p 0
22/07/2016 152.90p 233.00p 152.90p 339.00p 23760
21/07/2016 233.00p 233.00p 233.00p 339.00p 0
20/07/2016 159.09p 233.00p 159.09p 339.00p 1034063
19/07/2016 233.00p 233.00p 233.00p 339.00p 0
18/07/2016 233.00p 233.00p 233.00p 339.00p 0
15/07/2016 233.00p 233.00p 233.00p 339.00p 0
14/07/2016 179.90p 233.00p 179.90p 339.00p 183690
13/07/2016 167.50p 233.00p 161.95p 339.00p 6088
12/07/2016 174.55p 233.00p 174.55p 339.00p 2486
11/07/2016 233.00p 233.00p 233.00p 339.00p 0
08/07/2016 233.00p 233.00p 233.00p 339.00p 0
07/07/2016 233.00p 233.00p 233.00p 339.00p 0
06/07/2016 140.28p 233.00p 139.00p 339.00p 24760
05/07/2016 233.00p 233.00p 233.00p 339.00p 0
04/07/2016 233.00p 233.00p 233.00p 339.00p 0
01/07/2016 233.00p 233.00p 233.00p 339.00p 0
30/06/2016 148.40p 233.00p 148.40p 339.00p 127367
29/06/2016 150.00p 233.00p 148.50p 339.00p 5518182
28/06/2016 148.01p 233.00p 147.80p 339.00p 1167849
27/06/2016 143.80p 233.00p 143.80p 339.00p 130359
24/06/2016 233.00p 233.00p 233.00p 339.00p 0
23/06/2016 140.20p 233.00p 140.20p 339.00p 889223
22/06/2016 150.00p 233.00p 142.35p 339.00p 444536
21/06/2016 152.00p 233.00p 144.10p 339.00p 101346
20/06/2016 151.50p 233.00p 151.50p 339.00p 94277
17/06/2016 150.70p 233.00p 148.70p 339.00p 65129
16/06/2016 152.50p 233.00p 152.50p 339.00p 40000
15/06/2016 157.00p 233.00p 157.00p 339.00p 78275
14/06/2016 233.00p 233.00p 233.00p 339.00p 0
13/06/2016 163.00p 233.00p 163.00p 339.00p 4
10/06/2016 160.00p 233.00p 160.00p 339.00p 735288
09/06/2016 233.00p 233.00p 233.00p 339.00p 0
08/06/2016 182.02p 233.00p 182.02p 339.00p 1245518
07/06/2016 233.00p 233.00p 233.00p 339.00p 0
06/06/2016 233.00p 233.00p 233.00p 339.00p 0
03/06/2016 186.88p 233.00p 186.88p 339.00p 578109
02/06/2016 233.00p 233.00p 233.00p 339.00p 0
01/06/2016 185.50p 233.00p 185.50p 339.00p 61182
31/05/2016 190.80p 233.00p 188.10p 339.00p 109904
27/05/2016 190.30p 233.00p 190.30p 339.00p 161991
26/05/2016 233.00p 233.00p 233.00p 339.00p 0
25/05/2016 195.00p 233.00p 195.00p 339.00p 181175
24/05/2016 196.53p 233.00p 196.53p 339.00p 3772732
23/05/2016 210.78p 233.00p 210.78p 339.00p 18311
20/05/2016 200.62p 233.00p 200.21p 339.00p 506747
19/05/2016 233.00p 233.00p 233.00p 339.00p 0
18/05/2016 204.40p 233.00p 204.40p 339.00p 122376
17/05/2016 233.00p 233.00p 233.00p 339.00p 0
16/05/2016 233.00p 233.00p 233.00p 339.00p 0
13/05/2016 233.00p 233.00p 233.00p 339.00p 0
12/05/2016 233.00p 233.00p 233.00p 339.00p 0
11/05/2016 188.00p 233.00p 185.60p 339.00p 44626
10/05/2016 233.00p 233.00p 233.00p 339.00p 0
09/05/2016 233.00p 233.00p 233.00p 339.00p 0
06/05/2016 233.00p 233.00p 233.00p 339.00p 0
05/05/2016 233.00p 233.00p 233.00p 339.00p 0
04/05/2016 194.60p 233.00p 194.53p 339.00p 7500
03/05/2016 233.00p 233.00p 233.00p 339.00p 0
29/04/2016 172.07p 233.00p 172.07p 339.00p 52951
28/04/2016 173.00p 233.00p 173.00p 339.00p 214816
27/04/2016 172.75p 233.00p 172.75p 339.00p 16678
26/04/2016 170.50p 233.00p 170.50p 339.00p 2806
25/04/2016 170.00p 233.00p 170.00p 339.00p 92127
22/04/2016 233.00p 233.00p 233.00p 339.00p 0
21/04/2016 164.27p 233.00p 164.27p 339.00p 28216
20/04/2016 156.20p 233.00p 156.20p 339.00p 17340
19/04/2016 156.56p 233.00p 156.56p 339.00p 115617
18/04/2016 153.40p 233.00p 153.40p 339.00p 61286
15/04/2016 233.00p 233.00p 233.00p 339.00p 0
14/04/2016 150.00p 233.00p 149.30p 339.00p 1840
13/04/2016 152.30p 233.00p 152.30p 339.00p 73640
12/04/2016 233.00p 233.00p 233.00p 339.00p 0
11/04/2016 233.00p 233.00p 233.00p 339.00p 0
08/04/2016 233.00p 233.00p 233.00p 339.00p 0
07/04/2016 233.00p 233.00p 233.00p 339.00p 0
06/04/2016 133.68p 233.00p 133.68p 339.00p 42148
05/04/2016 125.00p 233.00p 125.00p 339.00p 1000
04/04/2016 233.00p 233.00p 233.00p 339.00p 0
01/04/2016 233.00p 233.00p 233.00p 339.00p 0
31/03/2016 140.00p 233.00p 140.00p 339.00p 15422
30/03/2016 141.31p 233.00p 141.31p 339.00p 59371
29/03/2016 137.00p 233.00p 137.00p 339.00p 26129
24/03/2016 233.00p 233.00p 233.00p 339.00p 0
23/03/2016 233.00p 233.00p 233.00p 339.00p 0
22/03/2016 154.00p 233.00p 153.20p 339.00p 78408
21/03/2016 152.54p 233.00p 152.54p 339.00p 88000
18/03/2016 233.00p 233.00p 233.00p 339.00p 0
17/03/2016 233.00p 233.00p 233.00p 339.00p 0
16/03/2016 233.00p 233.00p 233.00p 339.00p 0
15/03/2016 122.35p 233.00p 122.35p 339.00p 5745
14/03/2016 124.00p 233.00p 124.00p 339.00p 12351
11/03/2016 233.00p 233.00p 233.00p 339.00p 0
10/03/2016 121.39p 233.00p 121.39p 339.00p 1976
09/03/2016 117.00p 233.00p 117.00p 339.00p 130610
08/03/2016 100.00p 233.00p 100.00p 339.00p 232974
07/03/2016 233.00p 233.00p 233.00p 339.00p 0
04/03/2016 233.00p 233.00p 233.00p 339.00p 0
03/03/2016 105.70p 233.00p 103.55p 339.00p 1589
02/03/2016 233.00p 233.00p 233.00p 339.00p 0
01/03/2016 102.67p 233.00p 100.87p 339.00p 160236
29/02/2016 98.39p 233.00p 98.39p 339.00p 164958
26/02/2016 97.55p 233.00p 97.45p 339.00p 18210
25/02/2016 86.01p 233.00p 86.01p 339.00p 12539
24/02/2016 87.42p 233.00p 86.87p 339.00p 163844
23/02/2016 233.00p 233.00p 233.00p 339.00p 0
22/02/2016 233.00p 233.00p 233.00p 339.00p 0
19/02/2016 233.00p 233.00p 233.00p 339.00p 0
18/02/2016 93.27p 233.00p 92.55p 339.00p 11361
17/02/2016 86.15p 233.00p 86.15p 339.00p 4914
16/02/2016 83.78p 233.00p 83.78p 339.00p 6273
15/02/2016 233.00p 233.00p 233.00p 339.00p 0
12/02/2016 233.00p 233.00p 233.00p 339.00p 0
11/02/2016 82.40p 233.00p 82.40p 339.00p 46354
10/02/2016 78.85p 233.00p 78.85p 339.00p 216425
09/02/2016 84.75p 233.00p 79.45p 339.00p 364504
08/02/2016 233.00p 233.00p 233.00p 339.00p 0
05/02/2016 233.00p 233.00p 233.00p 339.00p 0

*Close Price adjusted for both dividends and splits