Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/04/2012 38.00p 38.00p 33.40p 34.13p 2006131
16/04/2012 37.18p 38.38p 37.12p 37.75p 190445
13/04/2012 38.55p 39.00p 38.00p 38.00p 56361
12/04/2012 37.60p 38.38p 37.12p 37.88p 133135
11/04/2012 36.51p 37.25p 36.51p 37.25p 114259
10/04/2012 36.40p 37.20p 36.25p 36.50p 92919
05/04/2012 37.00p 37.75p 35.50p 37.75p 178601
04/04/2012 35.25p 37.00p 35.25p 36.25p 367599
03/04/2012 36.50p 36.50p 35.33p 36.50p 95111
02/04/2012 36.00p 36.31p 34.65p 35.75p 217584
30/03/2012 34.50p 36.50p 34.04p 36.50p 230893
29/03/2012 37.50p 37.50p 34.50p 35.75p 722480
28/03/2012 36.50p 37.19p 35.99p 36.50p 187296
27/03/2012 37.50p 38.25p 36.50p 36.75p 179275
26/03/2012 38.00p 38.50p 37.79p 38.37p 90601
23/03/2012 39.00p 39.65p 38.00p 39.00p 134026
22/03/2012 38.00p 39.75p 37.67p 39.75p 163240
21/03/2012 39.00p 39.65p 38.89p 39.38p 89560
20/03/2012 39.00p 39.85p 38.06p 39.50p 305914
19/03/2012 40.00p 41.48p 38.90p 39.50p 1430683
16/03/2012 38.00p 39.00p 37.50p 39.00p 332796
15/03/2012 39.50p 39.50p 37.52p 39.00p 4189447
14/03/2012 39.50p 39.50p 38.75p 39.50p 299664
13/03/2012 39.00p 39.50p 38.50p 39.50p 769558
12/03/2012 38.50p 39.05p 37.73p 39.00p 524089
09/03/2012 37.25p 38.00p 36.25p 38.00p 307862
08/03/2012 37.25p 37.47p 36.00p 36.50p 2615052
07/03/2012 36.50p 37.25p 35.18p 37.25p 238885
06/03/2012 37.00p 37.70p 35.33p 35.50p 1226630
05/03/2012 36.00p 36.88p 35.52p 36.00p 205404
02/03/2012 37.50p 37.50p 36.50p 37.00p 293297
01/03/2012 36.00p 37.70p 34.69p 37.00p 2138924
29/02/2012 34.00p 35.25p 34.00p 34.00p 179363
28/02/2012 34.00p 35.00p 33.83p 35.00p 401298
27/02/2012 33.10p 34.86p 33.10p 34.50p 180605
24/02/2012 35.50p 35.50p 33.80p 35.00p 236662
23/02/2012 33.50p 35.50p 33.50p 34.88p 759085
22/02/2012 34.00p 34.85p 33.61p 34.38p 817611
21/02/2012 34.00p 34.50p 33.75p 33.75p 666805
20/02/2012 33.50p 34.75p 33.50p 33.50p 316624
17/02/2012 35.00p 35.75p 33.83p 34.25p 439862
16/02/2012 33.50p 35.36p 31.60p 35.00p 1112286
15/02/2012 30.00p 33.55p 29.30p 32.12p 1412827
14/02/2012 29.75p 29.75p 28.10p 28.87p 177796
13/02/2012 29.00p 29.41p 28.40p 28.87p 31277
10/02/2012 28.00p 30.00p 27.90p 28.87p 130991
09/02/2012 28.25p 28.70p 28.00p 28.00p 37826
08/02/2012 27.75p 28.75p 27.75p 28.00p 39777
07/02/2012 30.00p 30.00p 28.00p 28.75p 257118
06/02/2012 30.25p 31.69p 28.39p 29.25p 569126
03/02/2012 31.00p 31.84p 31.00p 31.25p 219584
02/02/2012 31.75p 32.00p 31.50p 31.87p 348752
01/02/2012 29.75p 33.00p 29.50p 31.87p 3696204
31/01/2012 29.00p 29.93p 28.65p 29.62p 490121
30/01/2012 29.00p 29.25p 28.50p 28.75p 406212
27/01/2012 30.00p 30.13p 28.50p 28.75p 195819
26/01/2012 29.00p 30.00p 28.70p 28.75p 270391
25/01/2012 28.00p 29.56p 27.02p 28.38p 1065978
24/01/2012 27.50p 28.10p 26.25p 27.00p 437434
23/01/2012 27.00p 28.50p 26.89p 27.75p 472628
20/01/2012 26.50p 28.00p 26.50p 27.75p 4100457
19/01/2012 26.75p 27.32p 26.25p 27.13p 1439803
18/01/2012 27.00p 27.47p 26.00p 27.25p 1031447
17/01/2012 23.50p 27.50p 23.00p 26.37p 9750295
16/01/2012 23.75p 24.20p 23.00p 23.00p 1355976
13/01/2012 23.50p 24.35p 22.00p 22.00p 1003418
12/01/2012 24.00p 24.65p 23.75p 24.00p 764534
11/01/2012 24.35p 24.66p 24.08p 24.50p 444905
10/01/2012 24.05p 24.43p 24.00p 24.25p 113952
09/01/2012 24.05p 24.67p 24.05p 24.25p 242945
06/01/2012 25.00p 25.00p 24.00p 24.38p 256551
05/01/2012 26.00p 26.00p 25.05p 26.00p 53980
04/01/2012 25.68p 26.25p 25.68p 26.25p 18434
03/01/2012 26.00p 26.76p 25.50p 26.00p 168270
30/12/2011 25.00p 26.25p 24.85p 26.25p 112743
29/12/2011 23.50p 24.85p 23.50p 24.50p 61961
28/12/2011 24.90p 24.90p 23.13p 24.25p 55061
23/12/2011 23.50p 24.63p 23.50p 24.38p 122890
22/12/2011 24.16p 24.50p 22.97p 24.25p 97749
21/12/2011 23.29p 24.50p 23.29p 24.50p 440523
20/12/2011 24.00p 24.75p 22.83p 23.75p 359787
19/12/2011 24.50p 25.20p 23.50p 24.00p 262649
16/12/2011 25.00p 25.22p 24.50p 24.75p 137763
15/12/2011 24.50p 25.94p 24.50p 25.50p 65497
14/12/2011 26.00p 26.50p 24.50p 26.00p 197538
13/12/2011 26.50p 26.76p 26.25p 26.25p 86775
12/12/2011 27.30p 27.50p 26.70p 27.50p 71566
09/12/2011 27.08p 28.38p 26.69p 28.00p 163792
08/12/2011 27.00p 28.25p 26.00p 27.00p 874296
07/12/2011 26.00p 26.70p 26.00p 26.50p 37200
06/12/2011 26.15p 26.64p 26.00p 26.50p 124641
05/12/2011 26.50p 27.50p 26.16p 26.25p 377694
02/12/2011 27.50p 28.00p 27.00p 27.50p 143877
01/12/2011 27.64p 27.66p 27.35p 27.50p 11377
30/11/2011 27.00p 27.50p 26.04p 27.50p 35871
29/11/2011 26.00p 27.10p 26.00p 27.00p 29178
28/11/2011 26.00p 26.73p 25.51p 26.63p 137089
25/11/2011 26.00p 27.30p 25.71p 26.75p 148120
24/11/2011 27.00p 27.50p 26.12p 27.00p 130681
23/11/2011 26.00p 26.50p 25.00p 26.00p 210826
22/11/2011 26.00p 27.44p 25.75p 25.75p 171272
21/11/2011 27.00p 27.80p 26.00p 26.88p 353768
18/11/2011 27.00p 27.80p 26.90p 27.75p 456381
17/11/2011 28.00p 28.00p 26.80p 27.25p 25011432
16/11/2011 28.00p 28.30p 26.75p 27.25p 545222
15/11/2011 30.00p 30.19p 28.00p 28.75p 544069
14/11/2011 29.00p 30.00p 29.00p 29.75p 332364
11/11/2011 29.50p 30.00p 28.20p 29.50p 143051
10/11/2011 28.00p 29.25p 27.55p 29.25p 54176
09/11/2011 28.15p 29.25p 28.00p 29.25p 72629
08/11/2011 29.00p 30.05p 29.00p 29.75p 55605
07/11/2011 30.00p 30.20p 29.16p 29.50p 136869
04/11/2011 29.00p 30.00p 28.50p 29.75p 1776567
03/11/2011 29.00p 29.75p 27.85p 29.25p 84531
02/11/2011 28.00p 29.26p 28.00p 29.00p 153691
01/11/2011 29.00p 29.58p 27.70p 27.75p 130993
31/10/2011 30.00p 30.50p 29.60p 30.25p 65637
28/10/2011 30.00p 30.50p 29.50p 30.50p 155757
27/10/2011 31.00p 31.00p 29.66p 29.75p 921698
26/10/2011 29.50p 30.00p 28.32p 30.00p 288087
25/10/2011 29.00p 29.41p 28.32p 29.00p 187321
24/10/2011 27.00p 29.47p 27.00p 28.75p 681828
21/10/2011 27.00p 28.07p 27.00p 27.00p 190006
20/10/2011 27.50p 27.50p 27.50p 27.50p 719
19/10/2011 28.25p 28.75p 27.50p 28.00p 646814
18/10/2011 27.25p 28.50p 25.62p 27.75p 1088610
17/10/2011 27.00p 27.10p 25.82p 25.87p 74151
14/10/2011 28.00p 28.32p 27.00p 27.75p 85982
13/10/2011 27.50p 28.63p 27.50p 27.50p 39290
12/10/2011 28.84p 28.84p 28.50p 28.50p 64672
11/10/2011 28.75p 28.99p 28.00p 28.13p 133493
10/10/2011 29.00p 30.00p 28.35p 28.75p 220214
07/10/2011 28.00p 28.87p 27.97p 28.00p 237136
06/10/2011 26.25p 27.38p 26.08p 27.38p 88629
05/10/2011 25.75p 26.25p 24.55p 25.87p 120326
04/10/2011 26.00p 26.00p 25.00p 25.00p 66867
03/10/2011 26.00p 26.05p 25.25p 25.75p 304771
30/09/2011 26.50p 28.25p 26.14p 28.25p 72692
29/09/2011 27.00p 27.00p 26.29p 27.00p 29000
28/09/2011 29.00p 29.14p 26.24p 26.75p 221697
27/09/2011 29.50p 29.50p 27.00p 29.00p 28062014
26/09/2011 29.50p 29.75p 27.50p 27.50p 15703
23/09/2011 28.50p 29.53p 27.50p 28.25p 113224
22/09/2011 30.00p 30.05p 29.25p 29.25p 59273
21/09/2011 31.50p 32.37p 30.50p 30.50p 68750
20/09/2011 31.61p 32.37p 31.61p 32.37p 4388
19/09/2011 32.60p 32.60p 31.15p 32.25p 71980
16/09/2011 32.00p 33.00p 31.00p 31.50p 1155927
15/09/2011 33.00p 33.00p 31.00p 32.50p 60959
14/09/2011 31.00p 31.50p 31.00p 31.00p 1383371
13/09/2011 31.00p 31.00p 31.00p 31.00p 19101
12/09/2011 31.00p 31.00p 30.25p 30.75p 12500
09/09/2011 32.25p 32.25p 31.50p 31.75p 42876
08/09/2011 32.50p 33.75p 31.02p 33.13p 31551
07/09/2011 30.50p 32.31p 30.50p 32.00p 14113
06/09/2011 31.50p 31.89p 31.00p 31.00p 107553
05/09/2011 29.65p 31.38p 29.65p 31.38p 37999
02/09/2011 32.00p 32.50p 30.00p 30.00p 97784
01/09/2011 32.00p 33.00p 32.00p 32.50p 57250
31/08/2011 31.51p 32.50p 31.51p 32.50p 105579
30/08/2011 30.63p 31.50p 29.00p 31.50p 28078
26/08/2011 31.50p 31.50p 29.00p 29.00p 39389
25/08/2011 31.00p 31.60p 30.00p 31.00p 117500
24/08/2011 30.27p 30.54p 29.89p 30.25p 1354364
23/08/2011 30.00p 30.72p 29.00p 29.00p 187833
22/08/2011 31.75p 31.75p 29.25p 29.25p 93978
19/08/2011 29.75p 30.72p 29.00p 29.00p 2523701
18/08/2011 31.00p 33.25p 30.00p 30.63p 295023
17/08/2011 33.00p 34.00p 32.50p 33.25p 154141
16/08/2011 34.00p 34.00p 33.50p 33.50p 0
15/08/2011 34.00p 34.00p 33.50p 33.50p 678061
12/08/2011 34.00p 34.50p 34.00p 34.50p 96213
11/08/2011 33.00p 33.74p 32.95p 33.13p 158750
10/08/2011 32.75p 35.00p 32.75p 33.50p 3807406
09/08/2011 31.00p 32.00p 28.25p 32.00p 690208
08/08/2011 33.00p 34.25p 31.50p 31.75p 208705
05/08/2011 34.50p 35.45p 30.95p 34.25p 672669
04/08/2011 36.00p 36.84p 34.00p 36.00p 2092620
03/08/2011 36.00p 36.50p 35.43p 36.25p 1638578
02/08/2011 38.50p 38.50p 36.02p 37.50p 80066
01/08/2011 39.00p 39.56p 37.98p 38.00p 63173
29/07/2011 39.25p 40.30p 39.25p 39.63p 30223
28/07/2011 39.50p 40.45p 39.32p 40.00p 41458
27/07/2011 40.00p 40.63p 39.00p 40.13p 106998
26/07/2011 40.60p 41.01p 40.00p 40.63p 357075
25/07/2011 41.00p 42.00p 39.95p 42.00p 282709
22/07/2011 40.00p 41.00p 39.50p 40.00p 321660
21/07/2011 39.50p 40.85p 39.00p 39.00p 960864
20/07/2011 38.75p 39.25p 36.90p 39.25p 60961
19/07/2011 38.75p 38.75p 36.93p 38.50p 157071
18/07/2011 36.50p 38.75p 36.50p 38.00p 773853
15/07/2011 37.20p 38.00p 37.20p 38.00p 28700
14/07/2011 37.50p 37.75p 35.75p 37.75p 47360
13/07/2011 37.50p 37.50p 35.40p 37.38p 235000
12/07/2011 36.00p 36.50p 35.66p 36.38p 60900
11/07/2011 36.00p 39.87p 36.00p 36.50p 256612
08/07/2011 39.00p 39.00p 37.00p 37.50p 548018
07/07/2011 36.75p 39.25p 36.75p 37.75p 354319
06/07/2011 37.00p 37.00p 35.75p 37.00p 695233
05/07/2011 36.00p 37.50p 36.00p 37.50p 165893

*Close Price adjusted for both dividends and splits