Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/06/2015 75.50p 77.00p 74.25p 77.00p 47248
17/06/2015 75.50p 75.50p 73.25p 75.00p 134168
16/06/2015 76.00p 76.00p 73.60p 74.37p 208477
15/06/2015 78.00p 78.00p 74.00p 74.00p 377388
12/06/2015 78.00p 78.00p 76.38p 77.50p 203761
11/06/2015 77.00p 78.00p 77.00p 77.50p 74716
10/06/2015 77.50p 78.00p 77.25p 77.75p 4695589
09/06/2015 77.10p 77.10p 75.62p 76.25p 295312
08/06/2015 75.25p 76.80p 75.25p 76.50p 9236
05/06/2015 76.25p 77.50p 75.84p 76.50p 67915
04/06/2015 77.00p 77.00p 75.60p 76.25p 234382
03/06/2015 77.25p 77.50p 75.75p 76.50p 100471
02/06/2015 79.50p 79.50p 75.50p 77.25p 135449
01/06/2015 77.00p 79.00p 77.00p 77.00p 168826
29/05/2015 73.50p 79.66p 73.50p 77.50p 2049669
28/05/2015 73.00p 75.00p 72.00p 74.75p 261796
27/05/2015 72.00p 72.85p 71.00p 72.25p 357315
26/05/2015 72.50p 72.56p 69.48p 71.25p 620119
22/05/2015 64.00p 68.50p 63.00p 68.50p 217732
21/05/2015 64.00p 64.00p 63.00p 63.00p 9399
20/05/2015 64.00p 64.00p 63.13p 63.13p 2
19/05/2015 64.00p 64.02p 63.50p 63.50p 18653
18/05/2015 64.00p 64.00p 62.50p 64.00p 29648
15/05/2015 62.50p 63.79p 62.50p 62.50p 35934
14/05/2015 63.50p 63.50p 62.75p 62.75p 504717
13/05/2015 62.00p 63.17p 62.00p 62.75p 25807
12/05/2015 62.00p 63.50p 62.00p 62.75p 114972
11/05/2015 63.50p 63.50p 62.25p 63.00p 45760
08/05/2015 63.00p 63.13p 62.00p 62.00p 77546
07/05/2015 62.00p 63.00p 62.00p 62.00p 69283
06/05/2015 63.00p 63.00p 62.03p 63.00p 7033
05/05/2015 64.25p 64.25p 62.02p 63.00p 35942
01/05/2015 62.00p 62.70p 62.00p 62.00p 11452
30/04/2015 62.00p 63.00p 62.00p 62.50p 14639
29/04/2015 62.03p 62.75p 62.03p 62.75p 9318
28/04/2015 63.00p 63.00p 62.00p 62.00p 65593
27/04/2015 63.00p 63.00p 62.00p 62.25p 142090
24/04/2015 62.00p 63.50p 62.00p 62.75p 49640
23/04/2015 62.00p 62.75p 62.00p 62.00p 32064
22/04/2015 62.00p 63.40p 62.00p 62.25p 62692
21/04/2015 62.00p 62.75p 62.00p 62.25p 79235
20/04/2015 62.50p 63.00p 62.00p 62.50p 47670
17/04/2015 64.00p 64.00p 62.88p 63.50p 78212
16/04/2015 65.00p 65.00p 63.78p 64.75p 55960
15/04/2015 63.00p 64.52p 62.50p 64.25p 129429
14/04/2015 61.75p 62.75p 61.00p 62.50p 1049597
13/04/2015 61.75p 62.00p 60.00p 61.00p 177043
10/04/2015 57.75p 61.25p 56.80p 61.25p 4180432
09/04/2015 56.25p 57.75p 56.00p 56.50p 568058
08/04/2015 55.00p 55.00p 53.78p 54.00p 2908
07/04/2015 53.25p 55.00p 53.25p 54.75p 49749
02/04/2015 53.25p 54.75p 53.25p 54.25p 20696
01/04/2015 54.75p 54.75p 53.35p 54.50p 100766
31/03/2015 55.25p 56.25p 53.00p 54.00p 161805
30/03/2015 57.00p 58.50p 55.00p 55.62p 196784
27/03/2015 58.00p 58.55p 57.00p 57.00p 98442
26/03/2015 58.25p 59.25p 58.13p 58.88p 60711
25/03/2015 59.00p 59.70p 59.00p 59.13p 778733
24/03/2015 60.50p 60.50p 58.97p 59.00p 114992
23/03/2015 59.50p 60.75p 59.00p 60.00p 165178
20/03/2015 60.00p 60.00p 58.75p 59.50p 126620
19/03/2015 60.00p 60.00p 59.00p 59.50p 95995
18/03/2015 59.00p 60.00p 59.00p 59.25p 185826
17/03/2015 60.00p 60.00p 59.25p 59.25p 36311
16/03/2015 60.00p 60.00p 59.07p 59.25p 81784
13/03/2015 59.75p 60.00p 59.00p 59.25p 76113
12/03/2015 59.75p 59.75p 59.75p 59.75p 28597
11/03/2015 59.75p 59.75p 58.50p 59.00p 11177
10/03/2015 58.25p 59.15p 58.25p 58.50p 25878
09/03/2015 61.00p 61.00p 59.00p 59.25p 134959
06/03/2015 59.75p 60.75p 59.25p 59.25p 201312
05/03/2015 60.25p 60.75p 59.00p 60.25p 222897
04/03/2015 60.00p 60.00p 59.40p 60.00p 28863
03/03/2015 59.25p 60.00p 58.63p 59.50p 118517
02/03/2015 59.00p 59.75p 58.85p 59.00p 67629
27/02/2015 59.00p 59.00p 58.50p 58.63p 19773
26/02/2015 59.00p 60.00p 58.25p 59.00p 15610
25/02/2015 58.00p 58.96p 57.00p 58.50p 219816
24/02/2015 56.50p 58.00p 56.50p 57.00p 183977
23/02/2015 55.75p 56.50p 55.75p 56.50p 45158
20/02/2015 56.50p 57.36p 56.00p 56.00p 184960
19/02/2015 56.50p 56.50p 55.90p 56.25p 231731
18/02/2015 56.80p 57.50p 56.50p 57.50p 64731
17/02/2015 56.75p 58.00p 56.65p 56.75p 123914
16/02/2015 56.25p 56.50p 56.25p 56.50p 14470
13/02/2015 56.25p 57.00p 55.75p 55.75p 384140
12/02/2015 57.75p 57.75p 56.00p 57.75p 25066
11/02/2015 57.00p 57.75p 55.75p 56.00p 223233
10/02/2015 55.50p 56.48p 55.50p 55.50p 7498
09/02/2015 55.50p 56.25p 55.50p 56.25p 8393
06/02/2015 56.25p 56.25p 55.12p 56.25p 35066
05/02/2015 55.00p 55.75p 55.00p 55.75p 7741
04/02/2015 55.00p 55.15p 55.00p 55.00p 34756
03/02/2015 56.00p 56.06p 55.00p 55.00p 89264
02/02/2015 56.75p 57.50p 56.25p 56.25p 107536
30/01/2015 57.50p 57.77p 56.10p 56.25p 212341
29/01/2015 57.50p 57.75p 57.50p 57.75p 35142
28/01/2015 58.25p 58.38p 58.25p 58.38p 70000
27/01/2015 58.50p 58.75p 57.50p 58.25p 151757
26/01/2015 58.30p 59.50p 58.30p 59.25p 34835
23/01/2015 59.50p 59.85p 58.34p 59.50p 24586
22/01/2015 58.25p 59.75p 58.25p 58.25p 3229
21/01/2015 58.00p 60.00p 58.00p 58.00p 109103
20/01/2015 59.75p 60.25p 58.60p 60.00p 693245
19/01/2015 58.50p 60.00p 58.50p 58.50p 66072
16/01/2015 58.50p 58.65p 58.50p 58.50p 21597
15/01/2015 58.50p 58.80p 58.50p 58.50p 50818
14/01/2015 60.00p 60.00p 58.74p 59.75p 10316
13/01/2015 59.75p 59.75p 59.75p 59.75p 43
12/01/2015 58.00p 58.80p 58.00p 58.50p 100242
09/01/2015 58.50p 58.50p 58.45p 58.50p 10195
08/01/2015 58.50p 59.00p 58.25p 58.25p 103304
07/01/2015 58.50p 58.50p 58.00p 58.00p 24514
06/01/2015 58.50p 58.75p 57.50p 58.00p 65857
05/01/2015 58.00p 58.50p 57.06p 58.00p 37957
02/01/2015 57.00p 58.00p 57.00p 58.00p 89859
31/12/2014 58.50p 58.50p 57.75p 57.75p 0
30/12/2014 58.50p 58.50p 58.50p 58.50p 672
29/12/2014 57.00p 57.75p 57.00p 57.75p 100
24/12/2014 58.11p 58.11p 57.00p 57.75p 205
23/12/2014 57.75p 58.50p 57.00p 57.00p 102511
22/12/2014 58.00p 58.00p 56.81p 57.75p 16347
19/12/2014 56.25p 57.56p 56.00p 56.00p 10058
18/12/2014 57.50p 57.50p 56.51p 57.00p 13795
17/12/2014 58.10p 58.10p 57.00p 57.50p 14330
16/12/2014 57.00p 57.19p 56.75p 57.00p 112279
15/12/2014 56.75p 57.56p 56.50p 56.50p 69517
12/12/2014 56.25p 57.19p 56.25p 57.00p 54937
11/12/2014 56.75p 57.19p 56.75p 56.75p 76986
10/12/2014 57.00p 58.00p 57.00p 58.00p 574406
09/12/2014 56.59p 57.25p 56.50p 57.25p 14635
08/12/2014 56.25p 56.25p 56.25p 56.25p 232
05/12/2014 56.47p 57.00p 56.25p 57.00p 8588
04/12/2014 56.69p 57.00p 56.00p 57.00p 1200
03/12/2014 56.50p 56.75p 56.00p 56.00p 54574
02/12/2014 56.50p 58.25p 56.25p 58.25p 70510
01/12/2014 57.00p 57.15p 56.30p 56.75p 72407
28/11/2014 57.00p 57.51p 56.50p 57.00p 180936
27/11/2014 57.50p 58.65p 57.00p 57.00p 36836
26/11/2014 59.25p 59.83p 58.50p 58.50p 309643
25/11/2014 55.50p 60.75p 55.50p 59.38p 804497
24/11/2014 55.50p 55.50p 55.11p 55.50p 95140
21/11/2014 55.50p 56.20p 55.00p 55.37p 322627
20/11/2014 55.65p 56.25p 55.55p 56.00p 15194
19/11/2014 55.50p 56.50p 55.37p 56.00p 138044
18/11/2014 56.25p 56.25p 55.00p 55.00p 70496
17/11/2014 56.70p 57.30p 56.70p 57.00p 5600
14/11/2014 56.75p 57.40p 56.00p 56.75p 43016
13/11/2014 56.75p 57.50p 56.75p 57.50p 31333
12/11/2014 57.25p 58.50p 56.72p 57.00p 132945
11/11/2014 59.25p 59.25p 58.25p 58.25p 0
10/11/2014 59.25p 59.25p 57.75p 59.25p 19035
07/11/2014 56.00p 58.50p 55.77p 57.75p 77411
06/11/2014 55.25p 56.63p 55.00p 55.00p 27136
05/11/2014 56.00p 57.00p 55.00p 55.00p 34465
04/11/2014 58.00p 58.00p 56.00p 56.00p 34572
03/11/2014 56.75p 57.69p 56.19p 56.50p 111523
31/10/2014 56.50p 57.00p 56.50p 56.75p 16000
30/10/2014 53.50p 57.50p 53.50p 57.00p 134121
29/10/2014 52.00p 53.00p 52.00p 53.00p 58438
28/10/2014 51.00p 51.56p 50.24p 50.75p 23994
27/10/2014 50.00p 51.48p 50.00p 51.00p 33976
24/10/2014 50.75p 51.75p 50.53p 51.75p 36210
23/10/2014 51.48p 51.48p 50.25p 51.00p 3611
22/10/2014 52.00p 52.04p 50.25p 50.25p 146120
21/10/2014 51.25p 52.00p 51.00p 51.50p 205183
20/10/2014 51.00p 51.94p 51.00p 51.75p 21598
17/10/2014 49.25p 51.00p 49.25p 51.00p 57146
16/10/2014 50.75p 50.83p 49.22p 49.25p 403047
15/10/2014 53.00p 53.00p 50.75p 50.75p 49588
14/10/2014 51.55p 52.37p 51.55p 52.13p 22760
13/10/2014 53.00p 53.60p 50.50p 51.75p 448546
10/10/2014 50.50p 54.50p 50.25p 54.50p 317896
09/10/2014 53.75p 53.75p 49.00p 51.50p 877425
08/10/2014 54.50p 54.50p 54.00p 54.00p 70241
07/10/2014 54.50p 54.75p 54.37p 54.37p 42626
06/10/2014 54.50p 55.00p 54.50p 55.00p 56579
03/10/2014 54.50p 54.53p 54.50p 54.50p 83524
02/10/2014 54.00p 54.75p 53.50p 54.50p 376580
01/10/2014 57.00p 57.00p 54.50p 54.50p 183986
30/09/2014 56.50p 56.59p 56.00p 56.00p 25363
29/09/2014 57.00p 58.38p 57.00p 57.13p 36711
26/09/2014 57.75p 58.38p 57.35p 57.75p 25217
25/09/2014 59.00p 59.00p 58.00p 58.38p 31940
24/09/2014 59.25p 59.50p 58.13p 59.50p 24095
23/09/2014 59.25p 59.32p 58.23p 58.75p 70220
22/09/2014 58.50p 59.16p 58.50p 58.63p 1246125
19/09/2014 59.00p 59.50p 57.50p 58.25p 740011
18/09/2014 59.00p 59.00p 58.25p 59.00p 128175
17/09/2014 58.25p 58.93p 58.25p 58.25p 18566
16/09/2014 58.50p 59.00p 58.50p 58.50p 85226
15/09/2014 59.50p 59.50p 58.50p 58.50p 8514
12/09/2014 58.00p 59.16p 57.25p 58.75p 25094
11/09/2014 58.25p 59.01p 58.00p 58.25p 21364
10/09/2014 57.25p 59.25p 57.00p 59.25p 71413
09/09/2014 56.75p 58.00p 56.75p 57.25p 23198
08/09/2014 57.25p 58.00p 57.05p 58.00p 95773
05/09/2014 57.75p 58.75p 57.75p 57.75p 18452
04/09/2014 58.00p 58.56p 57.75p 57.75p 57162
03/09/2014 57.50p 58.75p 57.50p 57.75p 224625

*Close Price adjusted for both dividends and splits