Renold (RNO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renold

Date Open High Low Close* Volume
01/04/2016 32.50p 33.75p 32.50p 33.50p 12353
31/03/2016 32.75p 34.00p 32.50p 33.50p 188655
30/03/2016 32.50p 33.75p 32.50p 32.50p 103573
29/03/2016 33.50p 33.75p 32.50p 32.75p 45993
24/03/2016 33.00p 33.85p 32.50p 32.50p 313185
23/03/2016 34.00p 34.00p 33.43p 33.63p 7073
22/03/2016 34.00p 34.00p 33.58p 33.63p 39324
21/03/2016 34.50p 34.50p 33.88p 33.88p 35515
18/03/2016 34.50p 34.50p 33.56p 33.75p 217838
17/03/2016 33.25p 33.69p 33.25p 33.25p 5181
16/03/2016 33.25p 34.00p 33.25p 33.25p 8102
15/03/2016 35.25p 35.25p 33.99p 34.00p 18073
14/03/2016 35.00p 35.00p 33.80p 34.50p 136295
11/03/2016 35.25p 35.25p 33.75p 35.25p 22764
10/03/2016 35.00p 35.00p 33.70p 35.00p 6425
09/03/2016 34.75p 34.75p 33.25p 34.75p 2518
08/03/2016 34.00p 34.50p 33.25p 33.25p 270237
07/03/2016 35.75p 35.75p 35.00p 35.75p 102538
04/03/2016 35.00p 35.68p 34.50p 35.00p 560937
03/03/2016 34.00p 34.25p 33.25p 33.75p 142494
02/03/2016 34.50p 34.50p 33.43p 34.25p 6128
01/03/2016 34.75p 35.25p 33.75p 34.25p 132415
29/02/2016 36.00p 36.00p 34.75p 35.00p 9680
26/02/2016 35.00p 35.75p 35.00p 35.50p 10000
25/02/2016 35.75p 35.75p 35.10p 35.75p 49786
24/02/2016 35.25p 36.70p 35.00p 35.25p 118208
23/02/2016 36.75p 37.25p 36.50p 36.50p 8537
22/02/2016 37.75p 37.75p 35.50p 37.25p 36097
19/02/2016 36.00p 37.00p 35.39p 36.50p 106836
18/02/2016 37.25p 37.25p 36.43p 37.00p 115628
17/02/2016 37.00p 38.00p 36.80p 37.75p 221479
16/02/2016 37.75p 37.75p 36.00p 36.00p 179499
15/02/2016 36.00p 37.00p 35.75p 37.00p 197275
12/02/2016 35.00p 35.25p 33.50p 33.50p 158979
11/02/2016 33.50p 35.50p 32.25p 34.50p 1428993
10/02/2016 29.50p 33.56p 28.20p 32.50p 4474287
09/02/2016 44.75p 46.00p 42.38p 42.75p 163875
08/02/2016 47.50p 48.15p 44.75p 44.75p 55020
05/02/2016 47.50p 48.15p 46.50p 46.50p 25578
04/02/2016 46.50p 47.62p 46.50p 47.62p 12761
03/02/2016 46.50p 46.50p 46.50p 46.50p 2820
02/02/2016 46.50p 48.00p 46.50p 47.62p 13413
01/02/2016 46.50p 46.70p 46.50p 46.50p 3083
29/01/2016 47.50p 47.66p 47.50p 47.50p 7925
28/01/2016 49.00p 49.00p 48.00p 48.00p 14222
27/01/2016 47.00p 47.50p 47.00p 47.50p 7981
26/01/2016 46.50p 48.75p 46.50p 47.00p 25376
25/01/2016 47.50p 47.75p 47.50p 47.75p 4264
22/01/2016 47.87p 48.00p 47.00p 48.00p 571399
21/01/2016 47.00p 47.87p 47.00p 47.00p 259177
20/01/2016 46.50p 49.25p 46.50p 46.75p 70786
19/01/2016 49.50p 50.75p 49.00p 49.00p 39985
18/01/2016 51.50p 52.50p 49.00p 49.00p 167243
15/01/2016 52.00p 54.00p 51.00p 51.75p 90933
14/01/2016 52.25p 54.70p 52.00p 52.00p 70734
13/01/2016 55.00p 55.00p 54.22p 55.00p 7337
12/01/2016 55.00p 55.39p 53.00p 53.75p 38497
11/01/2016 56.00p 56.50p 55.00p 55.75p 16722
08/01/2016 56.50p 56.50p 54.25p 55.75p 19180
07/01/2016 55.00p 55.90p 52.88p 54.75p 100919
06/01/2016 55.25p 55.25p 55.25p 55.25p 2168
05/01/2016 59.00p 59.00p 56.85p 57.00p 4441
04/01/2016 55.75p 58.00p 55.75p 55.75p 24223
31/12/2015 56.75p 57.00p 57.00p 57.00p 0
30/12/2015 56.75p 57.00p 56.75p 57.00p 0
29/12/2015 56.75p 56.75p 56.75p 56.75p 22
24/12/2015 58.10p 58.20p 58.00p 58.00p 2418
23/12/2015 58.75p 58.75p 55.00p 56.00p 7279
22/12/2015 58.25p 58.25p 58.25p 58.25p 13
21/12/2015 56.75p 58.00p 56.75p 56.75p 12617
18/12/2015 56.50p 58.00p 56.38p 56.50p 19025
17/12/2015 58.00p 58.00p 56.50p 56.50p 23245
16/12/2015 57.75p 57.75p 57.65p 57.75p 28541
15/12/2015 56.00p 58.00p 56.00p 56.50p 63063
14/12/2015 55.00p 57.76p 55.00p 55.75p 8742
11/12/2015 57.70p 57.70p 55.25p 55.62p 3000
10/12/2015 59.00p 59.00p 55.00p 55.25p 11782
09/12/2015 55.00p 57.95p 55.00p 55.00p 18298
08/12/2015 55.00p 57.95p 55.00p 55.00p 41568
07/12/2015 56.25p 56.98p 56.25p 56.25p 3791
04/12/2015 56.00p 57.60p 56.00p 56.00p 15339
03/12/2015 57.75p 58.00p 56.80p 56.88p 268608
02/12/2015 56.75p 58.00p 56.75p 57.00p 426846
01/12/2015 57.00p 57.63p 56.15p 57.00p 22154
30/11/2015 58.00p 58.25p 56.36p 58.13p 45076
27/11/2015 58.00p 58.25p 56.50p 58.25p 15911
26/11/2015 58.00p 58.00p 57.75p 57.75p 2492
25/11/2015 58.50p 58.50p 57.05p 58.50p 537165
24/11/2015 56.25p 58.17p 56.25p 56.25p 172596
23/11/2015 59.00p 59.00p 56.90p 57.50p 28280
20/11/2015 58.50p 58.75p 57.75p 58.50p 167364
19/11/2015 57.00p 58.40p 56.52p 57.75p 10341
18/11/2015 56.00p 57.44p 54.50p 56.75p 78858
17/11/2015 55.00p 60.00p 55.00p 58.50p 967935
16/11/2015 53.50p 54.61p 52.88p 54.00p 212844
13/11/2015 56.00p 56.00p 53.87p 54.75p 43764
12/11/2015 57.00p 57.00p 50.75p 55.00p 580068
11/11/2015 59.00p 60.00p 56.00p 57.00p 271602
10/11/2015 61.75p 61.75p 60.61p 61.75p 30031
09/11/2015 62.25p 62.25p 59.81p 61.62p 445858
06/11/2015 60.00p 62.00p 60.00p 60.25p 144058
05/11/2015 62.00p 62.03p 58.80p 61.25p 297445
04/11/2015 64.00p 64.00p 62.02p 62.75p 64820
03/11/2015 64.00p 65.40p 64.00p 64.25p 26577
02/11/2015 64.25p 64.75p 64.00p 64.50p 51626
30/10/2015 64.50p 65.00p 64.50p 64.75p 61028
29/10/2015 67.00p 67.00p 64.00p 64.50p 321234
28/10/2015 66.00p 68.00p 65.25p 65.50p 65555
27/10/2015 68.00p 69.00p 66.39p 68.00p 115725
26/10/2015 70.00p 70.72p 68.04p 69.75p 55842
23/10/2015 72.00p 72.80p 70.00p 70.00p 68587
22/10/2015 72.50p 73.00p 71.88p 71.88p 138301
21/10/2015 72.50p 72.55p 72.50p 72.50p 29465
20/10/2015 73.38p 73.40p 72.55p 73.37p 5528
19/10/2015 73.25p 74.00p 72.55p 74.00p 23856
16/10/2015 72.80p 73.40p 72.50p 72.62p 4717
15/10/2015 72.00p 72.50p 71.00p 72.50p 284314
14/10/2015 73.00p 73.00p 72.38p 72.38p 5000
13/10/2015 72.00p 73.50p 72.00p 72.50p 38385
12/10/2015 72.75p 72.75p 71.63p 72.75p 15541
09/10/2015 71.60p 72.95p 70.50p 72.62p 44835
08/10/2015 71.38p 72.25p 71.38p 72.25p 2000
07/10/2015 72.00p 72.28p 70.82p 71.88p 107889
06/10/2015 71.00p 73.00p 71.00p 71.50p 49348
05/10/2015 70.50p 73.00p 70.50p 73.00p 90906
02/10/2015 72.00p 72.29p 70.50p 72.25p 514204
01/10/2015 72.00p 72.50p 72.00p 72.50p 529100
30/09/2015 70.50p 71.50p 70.50p 71.38p 146000
29/09/2015 70.50p 71.37p 70.50p 71.25p 38022
28/09/2015 70.50p 71.47p 70.50p 71.00p 61203
25/09/2015 71.00p 71.50p 70.20p 71.50p 72311
24/09/2015 70.50p 70.67p 70.50p 70.50p 31831
23/09/2015 71.75p 71.75p 70.32p 71.50p 75266
22/09/2015 70.25p 71.50p 70.25p 70.25p 3710
21/09/2015 72.75p 72.75p 71.25p 71.25p 12039
18/09/2015 72.00p 72.50p 70.50p 72.50p 209172
17/09/2015 71.00p 72.00p 71.00p 72.00p 5310
16/09/2015 70.50p 70.87p 70.50p 70.50p 13523
15/09/2015 70.50p 71.48p 70.25p 70.50p 194791
14/09/2015 71.00p 72.40p 70.25p 70.25p 76078
11/09/2015 73.00p 73.75p 71.75p 71.75p 44871
10/09/2015 74.00p 74.50p 73.00p 73.25p 26362
09/09/2015 75.00p 75.00p 74.00p 74.00p 2670
08/09/2015 74.00p 75.00p 74.00p 74.25p 13877
07/09/2015 73.25p 74.58p 73.00p 73.00p 7174
04/09/2015 74.25p 75.00p 74.00p 74.00p 0
03/09/2015 74.25p 75.50p 73.67p 75.00p 119329
02/09/2015 73.00p 75.00p 72.48p 74.50p 362343
01/09/2015 70.00p 72.00p 70.00p 72.00p 3136
28/08/2015 72.00p 72.00p 71.00p 71.75p 1382745
27/08/2015 70.50p 71.63p 70.50p 71.63p 8740
26/08/2015 71.00p 71.59p 71.00p 71.50p 14817
25/08/2015 70.75p 72.75p 69.35p 71.25p 78749
24/08/2015 71.00p 71.05p 67.48p 70.25p 387774
21/08/2015 75.00p 76.00p 72.61p 73.00p 247485
20/08/2015 75.13p 75.75p 75.13p 75.75p 10000
19/08/2015 76.50p 76.50p 75.13p 75.75p 73513
18/08/2015 76.40p 76.63p 75.60p 76.25p 33912
17/08/2015 76.40p 76.63p 76.25p 76.63p 1309795
14/08/2015 75.50p 76.50p 75.50p 76.50p 45600
13/08/2015 75.00p 76.50p 75.00p 76.50p 13529
12/08/2015 76.50p 76.50p 75.75p 75.75p 94616
11/08/2015 75.00p 76.75p 75.00p 76.75p 112084
10/08/2015 76.00p 76.20p 75.60p 76.00p 18813
07/08/2015 76.50p 76.50p 75.00p 75.75p 17772
06/08/2015 76.00p 77.13p 75.00p 75.00p 33596
05/08/2015 77.50p 77.50p 76.11p 76.75p 23483
04/08/2015 77.50p 77.50p 76.38p 77.50p 25187
03/08/2015 77.50p 77.50p 76.10p 77.25p 39056
31/07/2015 77.00p 77.19p 76.00p 77.00p 137013
30/07/2015 77.49p 77.49p 76.88p 77.38p 107891
29/07/2015 76.75p 78.00p 76.75p 77.75p 87571
28/07/2015 77.00p 77.69p 76.75p 77.00p 201009
27/07/2015 77.50p 78.25p 76.94p 77.00p 61042
24/07/2015 81.00p 81.90p 74.44p 79.00p 458722
23/07/2015 81.00p 82.95p 81.00p 81.50p 22529
22/07/2015 84.00p 84.00p 81.75p 84.00p 23443
21/07/2015 84.00p 84.88p 80.25p 83.00p 278620
20/07/2015 85.70p 86.00p 84.66p 85.50p 21119
17/07/2015 84.50p 86.00p 83.12p 86.00p 83417
16/07/2015 84.50p 84.50p 82.75p 83.50p 54398
15/07/2015 84.00p 84.50p 82.58p 84.50p 132713
14/07/2015 84.03p 84.03p 83.00p 83.00p 5038
13/07/2015 83.00p 84.44p 82.43p 83.00p 42806
10/07/2015 81.50p 84.20p 81.50p 81.75p 46396
09/07/2015 81.50p 83.00p 81.50p 82.50p 68799
08/07/2015 84.75p 84.75p 81.75p 81.75p 74507
07/07/2015 83.00p 83.25p 82.38p 82.75p 670041
06/07/2015 81.75p 84.75p 81.75p 82.25p 15658
03/07/2015 80.50p 84.37p 80.50p 82.50p 372259
02/07/2015 81.75p 83.00p 80.50p 81.50p 281716
01/07/2015 80.75p 82.95p 80.75p 80.75p 73728
30/06/2015 81.25p 82.90p 81.25p 81.25p 16255
29/06/2015 80.00p 83.00p 79.69p 83.00p 122055
26/06/2015 81.00p 84.00p 80.33p 83.25p 211307
25/06/2015 80.25p 80.50p 79.75p 80.25p 94318
24/06/2015 80.50p 80.97p 79.75p 79.75p 169881
23/06/2015 80.00p 80.10p 78.00p 80.00p 210004
22/06/2015 78.00p 79.50p 76.52p 79.50p 124328
19/06/2015 77.00p 78.75p 75.23p 78.75p 212984

*Close Price adjusted for both dividends and splits