Renewable Energy Corporation ASA (0FS8) Share Price

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

Date Open High Low Close* Volume
04/02/2016 119.15p 233.00p 113.30p 339.00p 57888
03/02/2016 125.00p 233.00p 125.00p 339.00p 21231
02/02/2016 120.40p 233.00p 118.00p 339.00p 8614
01/02/2016 129.35p 233.00p 129.25p 339.00p 1345
29/01/2016 132.20p 233.00p 129.80p 339.00p 458769
28/01/2016 233.00p 233.00p 233.00p 339.00p 0
27/01/2016 233.00p 233.00p 233.00p 339.00p 0
26/01/2016 132.31p 233.00p 132.31p 339.00p 543657
25/01/2016 137.28p 233.00p 132.10p 339.00p 110501
22/01/2016 233.00p 233.00p 233.00p 339.00p 0
21/01/2016 121.40p 233.00p 121.40p 339.00p 42480
20/01/2016 124.90p 233.00p 121.90p 339.00p 244061
19/01/2016 131.60p 233.00p 130.90p 339.00p 131963
18/01/2016 132.64p 233.00p 123.40p 339.00p 240104
15/01/2016 134.44p 233.00p 133.55p 339.00p 15740
14/01/2016 233.00p 233.00p 233.00p 339.00p 0
13/01/2016 151.50p 233.00p 148.65p 339.00p 210909
12/01/2016 233.00p 233.00p 233.00p 339.00p 0
11/01/2016 233.00p 233.00p 233.00p 339.00p 0
08/01/2016 233.00p 233.00p 233.00p 339.00p 0
07/01/2016 233.00p 233.00p 233.00p 339.00p 0
06/01/2016 233.00p 233.00p 233.00p 339.00p 0
05/01/2016 233.00p 233.00p 233.00p 339.00p 0
04/01/2016 233.00p 233.00p 233.00p 339.00p 0
31/12/2015 233.00p 233.00p 233.00p 339.00p 0
30/12/2015 184.30p 233.00p 184.30p 339.00p 10000
29/12/2015 184.30p 233.00p 183.80p 339.00p 29603
24/12/2015 233.00p 233.00p 233.00p 339.00p 0
23/12/2015 233.00p 233.00p 233.00p 339.00p 0
22/12/2015 233.00p 233.00p 233.00p 339.00p 0
21/12/2015 233.00p 233.00p 233.00p 339.00p 0
18/12/2015 184.70p 233.00p 180.20p 339.00p 13613
17/12/2015 233.00p 233.00p 233.00p 339.00p 0
16/12/2015 233.00p 233.00p 233.00p 339.00p 0
15/12/2015 170.60p 233.00p 170.60p 339.00p 81307
14/12/2015 233.00p 233.00p 233.00p 339.00p 0
11/12/2015 158.50p 233.00p 158.50p 339.00p 78285
10/12/2015 167.50p 233.00p 167.50p 339.00p 31688
09/12/2015 171.23p 233.00p 171.23p 339.00p 1144715
08/12/2015 179.27p 233.00p 171.60p 339.00p 4788811
07/12/2015 190.00p 233.00p 189.66p 339.00p 95105
04/12/2015 185.00p 233.00p 185.00p 339.00p 261168
03/12/2015 233.00p 233.00p 233.00p 339.00p 0
02/12/2015 200.00p 233.00p 197.04p 339.00p 8058
01/12/2015 205.80p 233.00p 205.60p 339.00p 51315
30/11/2015 233.00p 233.00p 233.00p 339.00p 0
27/11/2015 192.90p 233.00p 192.60p 339.00p 80513
26/11/2015 233.00p 233.00p 233.00p 339.00p 0
25/11/2015 190.55p 233.00p 190.55p 339.00p 55274
24/11/2015 233.00p 233.00p 233.00p 339.00p 0
23/11/2015 190.20p 233.00p 189.55p 339.00p 60172
20/11/2015 233.00p 233.00p 233.00p 339.00p 0
19/11/2015 233.00p 233.00p 233.00p 339.00p 0
18/11/2015 233.00p 233.00p 233.00p 339.00p 0
17/11/2015 233.00p 233.00p 233.00p 339.00p 0
16/11/2015 176.70p 233.00p 176.50p 339.00p 358936
13/11/2015 233.00p 233.00p 233.00p 339.00p 0
12/11/2015 233.00p 233.00p 233.00p 339.00p 0
11/11/2015 174.50p 233.00p 170.60p 339.00p 43934
10/11/2015 233.00p 233.00p 233.00p 339.00p 0
09/11/2015 171.16p 233.00p 171.16p 339.00p 78049
06/11/2015 233.00p 233.00p 233.00p 339.00p 0
05/11/2015 233.00p 233.00p 233.00p 339.00p 0
04/11/2015 162.90p 233.00p 162.00p 339.00p 170717
03/11/2015 233.00p 233.00p 233.00p 339.00p 0
02/11/2015 145.55p 233.00p 145.25p 339.00p 309315
30/10/2015 153.70p 233.00p 153.70p 339.00p 100724
29/10/2015 147.00p 233.00p 147.00p 339.00p 108773
28/10/2015 147.80p 233.00p 147.80p 339.00p 26070
27/10/2015 233.00p 233.00p 233.00p 339.00p 0
26/10/2015 153.63p 233.00p 153.63p 339.00p 5697
23/10/2015 152.84p 233.00p 152.84p 339.00p 129230
22/10/2015 152.80p 233.00p 152.80p 339.00p 26072
21/10/2015 233.00p 233.00p 233.00p 339.00p 0
20/10/2015 147.06p 233.00p 147.06p 339.00p 112939
19/10/2015 150.60p 233.00p 150.60p 339.00p 26112
16/10/2015 233.00p 233.00p 233.00p 339.00p 0
15/10/2015 233.00p 233.00p 233.00p 339.00p 0
14/10/2015 153.80p 233.00p 153.80p 339.00p 24734
13/10/2015 233.00p 233.00p 233.00p 339.00p 0
12/10/2015 233.00p 233.00p 233.00p 339.00p 0
09/10/2015 233.00p 233.00p 233.00p 339.00p 0
08/10/2015 163.28p 233.00p 163.28p 339.00p 48529
07/10/2015 233.00p 233.00p 233.00p 339.00p 0
06/10/2015 159.00p 233.00p 159.00p 339.00p 24717
05/10/2015 233.00p 233.00p 233.00p 339.00p 0
02/10/2015 233.00p 233.00p 233.00p 339.00p 0
01/10/2015 233.00p 233.00p 233.00p 339.00p 0
30/09/2015 149.20p 233.00p 149.20p 339.00p 91325
29/09/2015 233.00p 233.00p 233.00p 339.00p 0
28/09/2015 233.00p 233.00p 233.00p 339.00p 0
25/09/2015 233.00p 233.00p 233.00p 339.00p 0
24/09/2015 233.00p 233.00p 233.00p 339.00p 0
23/09/2015 233.00p 233.00p 233.00p 339.00p 0
22/09/2015 233.00p 233.00p 233.00p 339.00p 0
21/09/2015 233.00p 233.00p 233.00p 339.00p 0
18/09/2015 233.00p 233.00p 233.00p 339.00p 0
17/09/2015 233.00p 233.00p 233.00p 339.00p 0
16/09/2015 233.00p 233.00p 233.00p 339.00p 0
15/09/2015 168.06p 233.00p 168.06p 339.00p 17375
14/09/2015 233.00p 233.00p 233.00p 339.00p 0
11/09/2015 167.60p 233.00p 167.60p 339.00p 4162
10/09/2015 159.00p 233.00p 158.25p 339.00p 72918
09/09/2015 147.50p 233.00p 147.50p 339.00p 39143
08/09/2015 233.00p 233.00p 233.00p 339.00p 0
07/09/2015 138.70p 233.00p 138.70p 339.00p 548
04/09/2015 233.00p 233.00p 233.00p 339.00p 0
03/09/2015 233.00p 233.00p 233.00p 339.00p 0
02/09/2015 233.00p 233.00p 233.00p 339.00p 0
01/09/2015 233.00p 233.00p 233.00p 339.00p 0
28/08/2015 233.00p 233.00p 233.00p 339.00p 0
27/08/2015 233.00p 233.00p 233.00p 339.00p 0
26/08/2015 233.00p 233.00p 233.00p 339.00p 0
25/08/2015 233.00p 233.00p 233.00p 339.00p 0
24/08/2015 121.80p 233.00p 116.00p 339.00p 62216
21/08/2015 233.00p 233.00p 233.00p 339.00p 0
20/08/2015 233.00p 233.00p 233.00p 339.00p 0
19/08/2015 233.00p 233.00p 233.00p 339.00p 0
18/08/2015 147.00p 233.00p 147.00p 339.00p 2656
17/08/2015 233.00p 233.00p 233.00p 339.00p 0
14/08/2015 233.00p 233.00p 233.00p 339.00p 0
13/08/2015 233.00p 233.00p 233.00p 339.00p 0
12/08/2015 139.00p 233.00p 139.00p 339.00p 14835
11/08/2015 233.00p 233.00p 233.00p 339.00p 0
10/08/2015 143.32p 233.00p 143.32p 339.00p 920
07/08/2015 233.00p 233.00p 233.00p 339.00p 0
06/08/2015 233.00p 233.00p 233.00p 339.00p 0
05/08/2015 137.00p 233.00p 137.00p 339.00p 2200000
04/08/2015 233.00p 233.00p 233.00p 339.00p 0
03/08/2015 233.00p 233.00p 233.00p 339.00p 0
31/07/2015 152.59p 233.00p 147.20p 339.00p 79948
30/07/2015 153.00p 233.00p 151.60p 339.00p 38161
29/07/2015 159.70p 233.00p 157.60p 339.00p 38610
28/07/2015 233.00p 233.00p 233.00p 339.00p 0
27/07/2015 162.90p 233.00p 162.90p 339.00p 7057
24/07/2015 233.00p 233.00p 233.00p 339.00p 0
23/07/2015 167.00p 233.00p 167.00p 339.00p 73950
22/07/2015 166.70p 233.00p 166.70p 339.00p 77537
21/07/2015 169.40p 233.00p 164.60p 339.00p 133551
20/07/2015 180.82p 233.00p 180.82p 339.00p 119200
17/07/2015 183.00p 233.00p 183.00p 339.00p 925
16/07/2015 155.00p 233.00p 155.00p 339.00p 1392632
15/07/2015 159.84p 233.00p 159.84p 339.00p 180
14/07/2015 158.65p 233.00p 158.15p 339.00p 109484
13/07/2015 151.50p 233.00p 151.50p 339.00p 16744
10/07/2015 151.00p 233.00p 148.50p 339.00p 58297
09/07/2015 233.00p 233.00p 233.00p 339.00p 0
08/07/2015 166.60p 233.00p 166.60p 339.00p 24600
07/07/2015 233.00p 233.00p 233.00p 339.00p 0
06/07/2015 169.80p 233.00p 169.00p 339.00p 210379
03/07/2015 170.90p 233.00p 170.90p 339.00p 9500
02/07/2015 233.00p 233.00p 233.00p 339.00p 0
01/07/2015 233.00p 233.00p 233.00p 339.00p 0
30/06/2015 233.00p 233.00p 233.00p 339.00p 0
29/06/2015 172.80p 233.00p 172.80p 339.00p 330237
26/06/2015 233.00p 233.00p 233.00p 339.00p 0
25/06/2015 182.70p 233.00p 182.70p 339.00p 162261
24/06/2015 181.00p 233.00p 181.00p 339.00p 135819
23/06/2015 233.00p 233.00p 233.00p 339.00p 0
22/06/2015 233.00p 233.00p 233.00p 339.00p 0
19/06/2015 233.00p 233.00p 233.00p 339.00p 0
18/06/2015 169.90p 233.00p 169.90p 339.00p 49188
17/06/2015 167.00p 233.00p 167.00p 339.00p 26739
16/06/2015 162.25p 233.00p 161.10p 339.00p 164334
15/06/2015 233.00p 233.00p 233.00p 339.00p 0
12/06/2015 169.95p 233.00p 169.95p 339.00p 4084
11/06/2015 168.10p 233.00p 167.50p 339.00p 38358
10/06/2015 164.35p 233.00p 164.35p 339.00p 195093
09/06/2015 233.00p 233.00p 233.00p 339.00p 0
08/06/2015 159.00p 233.00p 159.00p 339.00p 1830575
05/06/2015 233.00p 233.00p 233.00p 339.00p 0
04/06/2015 233.00p 233.00p 233.00p 339.00p 0
03/06/2015 160.25p 233.00p 159.90p 339.00p 92241
02/06/2015 160.00p 233.00p 156.40p 339.00p 292728
01/06/2015 165.70p 233.00p 158.90p 339.00p 2207498
29/05/2015 170.10p 233.00p 165.20p 339.00p 101253
28/05/2015 169.00p 233.00p 167.85p 339.00p 285447
27/05/2015 172.55p 233.00p 165.15p 339.00p 96958
26/05/2015 168.00p 233.00p 167.30p 339.00p 326276
22/05/2015 163.10p 233.00p 163.10p 339.00p 98621
21/05/2015 170.50p 233.00p 163.85p 339.00p 18090024
20/05/2015 233.00p 233.00p 233.00p 339.00p 0
19/05/2015 233.00p 233.00p 233.00p 339.00p 0
18/05/2015 176.10p 233.00p 175.30p 339.00p 96770
15/05/2015 178.46p 233.00p 175.57p 339.00p 155695
14/05/2015 233.00p 233.00p 233.00p 339.00p 0
13/05/2015 233.00p 233.00p 233.00p 339.00p 0
12/05/2015 180.00p 233.00p 178.50p 339.00p 554451
11/05/2015 233.00p 233.00p 233.00p 339.00p 0
08/05/2015 192.00p 233.00p 185.30p 339.00p 40121
07/05/2015 189.00p 233.00p 179.50p 339.00p 409910
06/05/2015 202.40p 233.00p 200.42p 339.00p 22696
05/05/2015 217.60p 233.00p 216.40p 339.00p 5522
01/05/2015 233.00p 233.00p 233.00p 339.00p 0
30/04/2015 233.00p 233.00p 233.00p 339.00p 0
29/04/2015 212.28p 233.00p 202.20p 339.00p 81419
28/04/2015 213.80p 233.00p 208.40p 339.00p 61841
27/04/2015 216.50p 233.00p 216.50p 339.00p 26776
24/04/2015 233.00p 233.00p 233.00p 339.00p 0
23/04/2015 212.60p 233.00p 211.40p 339.00p 29021

*Close Price adjusted for both dividends and splits