Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2011 36.00p 37.25p 36.00p 37.25p 312961
01/07/2011 35.75p 36.90p 35.53p 36.00p 204048
30/06/2011 36.00p 36.50p 35.33p 36.50p 380452
29/06/2011 35.50p 36.12p 35.50p 35.50p 18681
28/06/2011 36.00p 37.25p 36.00p 36.00p 12855
27/06/2011 36.54p 37.38p 36.54p 36.88p 5561
24/06/2011 36.00p 38.25p 36.00p 36.00p 85632
23/06/2011 36.50p 38.50p 36.00p 36.38p 71484
22/06/2011 36.00p 37.90p 36.00p 37.00p 14475
21/06/2011 36.00p 38.50p 35.00p 36.00p 485215
20/06/2011 36.00p 37.50p 35.50p 37.25p 369800
17/06/2011 35.50p 36.50p 34.50p 36.50p 174854
16/06/2011 36.00p 36.81p 34.60p 35.62p 184108
15/06/2011 39.00p 39.00p 36.50p 37.25p 63416
14/06/2011 37.50p 37.85p 36.85p 37.13p 158312
13/06/2011 37.00p 38.25p 35.50p 38.00p 270781
10/06/2011 35.50p 37.90p 33.36p 35.50p 385989
09/06/2011 35.75p 37.75p 35.50p 36.25p 78050
08/06/2011 37.00p 38.25p 36.25p 37.13p 69027
07/06/2011 36.50p 37.00p 36.00p 36.00p 135276
06/06/2011 39.50p 39.50p 37.00p 37.25p 290295
03/06/2011 38.25p 39.08p 37.62p 38.12p 220134
02/06/2011 38.25p 38.25p 36.00p 37.13p 27960
01/06/2011 36.50p 38.00p 36.50p 38.00p 173449
31/05/2011 39.00p 40.00p 35.79p 36.75p 650862
27/05/2011 38.25p 40.00p 38.00p 40.00p 598803
26/05/2011 37.50p 38.50p 37.50p 38.12p 166101
25/05/2011 38.00p 38.40p 37.00p 37.00p 78868
24/05/2011 38.00p 38.25p 37.00p 38.00p 40647
23/05/2011 37.50p 38.25p 36.70p 36.75p 33900
20/05/2011 36.50p 38.00p 36.41p 37.25p 39075
19/05/2011 36.00p 38.25p 36.00p 36.25p 93053
18/05/2011 37.50p 37.50p 35.00p 36.88p 37278
17/05/2011 36.75p 37.84p 35.06p 36.50p 254089
16/05/2011 36.75p 36.75p 35.25p 36.00p 71749
13/05/2011 36.42p 36.42p 35.25p 35.75p 202675
12/05/2011 36.00p 36.30p 35.24p 36.00p 217203
11/05/2011 36.00p 36.00p 34.00p 35.25p 2530271
10/05/2011 35.50p 36.25p 33.63p 34.50p 886882
09/05/2011 36.00p 37.21p 35.66p 36.00p 276176
06/05/2011 36.50p 36.50p 36.50p 36.50p 1639
05/05/2011 36.00p 38.50p 35.64p 35.75p 82700
04/05/2011 36.25p 37.60p 36.25p 36.88p 61187
03/05/2011 38.25p 38.25p 36.18p 38.00p 216150
28/04/2011 36.50p 37.50p 35.50p 37.50p 887061
27/04/2011 36.50p 37.00p 35.50p 35.50p 368194
26/04/2011 35.70p 36.75p 35.50p 35.50p 118773
21/04/2011 35.00p 36.60p 35.00p 36.00p 80517
20/04/2011 34.75p 36.50p 33.75p 36.50p 278870
19/04/2011 34.50p 34.78p 33.75p 33.75p 166140
18/04/2011 37.50p 37.50p 34.00p 34.00p 201270
15/04/2011 37.25p 37.38p 36.00p 36.75p 171436
14/04/2011 39.50p 39.70p 36.00p 36.00p 931881
13/04/2011 36.00p 37.00p 35.25p 36.75p 425702
12/04/2011 36.00p 36.00p 34.50p 35.37p 110049
11/04/2011 36.00p 36.78p 35.50p 35.50p 51868
08/04/2011 36.00p 36.30p 35.89p 36.00p 587437
07/04/2011 36.00p 36.25p 34.75p 36.25p 501240
06/04/2011 36.00p 36.89p 36.00p 36.00p 428589
05/04/2011 36.50p 37.83p 36.50p 36.75p 244573
04/04/2011 36.00p 38.50p 35.00p 37.25p 216779
01/04/2011 35.50p 35.50p 33.00p 35.00p 3517409
31/03/2011 36.00p 36.88p 33.00p 33.00p 1084682
30/03/2011 37.00p 37.00p 35.03p 35.62p 95424
29/03/2011 37.50p 37.50p 35.50p 35.87p 4292291
28/03/2011 36.75p 37.50p 36.45p 37.50p 130484
25/03/2011 36.75p 37.99p 36.50p 37.13p 158777
24/03/2011 36.50p 37.00p 35.28p 36.50p 392992
23/03/2011 36.00p 36.50p 34.58p 36.00p 155469
22/03/2011 37.25p 37.25p 36.20p 36.50p 117589
21/03/2011 36.50p 37.25p 34.90p 37.25p 692727
18/03/2011 36.00p 36.90p 34.75p 35.00p 1082044
17/03/2011 34.00p 36.38p 33.40p 36.38p 99453
16/03/2011 33.50p 35.50p 33.00p 33.50p 314639
15/03/2011 34.25p 35.36p 31.50p 33.25p 304186
14/03/2011 36.75p 37.00p 35.00p 35.00p 118872
11/03/2011 36.00p 36.00p 34.00p 35.50p 96200
10/03/2011 37.50p 38.50p 36.38p 37.00p 173856
09/03/2011 38.00p 38.50p 36.50p 38.37p 891932
08/03/2011 36.00p 38.12p 36.00p 38.12p 320642
07/03/2011 36.00p 37.00p 35.25p 36.50p 1409356
04/03/2011 33.00p 36.50p 33.00p 35.25p 421103
03/03/2011 32.00p 35.00p 31.30p 34.50p 174391
02/03/2011 33.00p 34.00p 30.50p 32.00p 4481156
01/03/2011 33.50p 35.00p 33.50p 34.25p 921303
28/02/2011 35.25p 36.08p 33.75p 34.25p 93944
25/02/2011 36.08p 36.20p 34.75p 35.12p 66791
24/02/2011 36.25p 36.25p 34.50p 35.50p 199276
23/02/2011 36.50p 36.84p 36.25p 36.50p 50427
22/02/2011 36.00p 36.00p 32.00p 35.00p 971197
21/02/2011 36.25p 37.08p 36.00p 36.75p 89597
18/02/2011 37.75p 37.75p 36.00p 36.50p 453562
17/02/2011 36.00p 36.75p 36.00p 36.25p 169468
16/02/2011 38.10p 38.25p 36.75p 36.75p 24220
15/02/2011 36.48p 37.00p 36.00p 37.00p 1106622
14/02/2011 38.17p 38.17p 35.50p 36.00p 365143
11/02/2011 38.50p 39.72p 34.57p 36.25p 729762
10/02/2011 41.75p 41.75p 37.75p 38.25p 219403
09/02/2011 39.75p 40.50p 39.00p 39.25p 318590
08/02/2011 40.50p 40.50p 40.49p 40.50p 18339
07/02/2011 41.75p 42.00p 39.52p 40.75p 0
04/02/2011 41.75p 42.00p 39.52p 40.50p 88010
03/02/2011 42.50p 42.50p 39.50p 39.50p 397499
02/02/2011 39.03p 42.28p 39.03p 41.00p 86405
01/02/2011 42.00p 42.00p 40.25p 40.50p 199884
31/01/2011 42.00p 42.00p 40.00p 41.00p 1193854
28/01/2011 40.75p 41.65p 39.19p 41.25p 169478
27/01/2011 40.50p 41.69p 40.00p 40.50p 302330
26/01/2011 38.50p 40.25p 38.00p 39.50p 959946
25/01/2011 39.00p 40.00p 37.50p 38.25p 1518797
24/01/2011 39.50p 41.50p 39.50p 40.50p 52725
21/01/2011 41.00p 41.00p 40.50p 41.00p 321802
20/01/2011 42.75p 42.75p 39.75p 41.00p 427647
19/01/2011 42.75p 42.75p 40.00p 40.75p 552320
18/01/2011 43.00p 43.00p 42.28p 42.50p 549026
17/01/2011 41.75p 42.73p 40.09p 42.50p 2479224
14/01/2011 40.00p 41.50p 40.00p 40.75p 313791
13/01/2011 41.00p 41.25p 39.50p 40.75p 749022
12/01/2011 40.00p 41.55p 40.00p 40.50p 1749275
11/01/2011 38.50p 39.25p 38.50p 39.25p 8342514
10/01/2011 40.00p 41.50p 38.50p 39.25p 2029481
07/01/2011 40.00p 40.90p 39.00p 40.00p 36500
06/01/2011 41.00p 41.00p 40.00p 40.00p 150884
05/01/2011 41.50p 42.00p 41.50p 42.00p 142619
04/01/2011 38.50p 41.75p 38.50p 41.75p 2367418
31/12/2010 40.00p 40.00p 39.10p 40.00p 4740
30/12/2010 38.00p 40.00p 38.00p 38.75p 47898
29/12/2010 40.50p 42.60p 35.25p 39.25p 172187
24/12/2010 42.50p 42.50p 42.25p 42.25p 0
23/12/2010 42.00p 42.50p 42.00p 42.50p 1102231
22/12/2010 42.00p 42.25p 41.75p 41.75p 261408
21/12/2010 41.50p 42.00p 41.25p 42.00p 896863
20/12/2010 41.50p 42.50p 39.00p 41.50p 768211
17/12/2010 45.00p 45.25p 41.50p 43.00p 2732603
16/12/2010 45.00p 45.00p 44.00p 44.50p 668481
15/12/2010 44.50p 45.00p 44.25p 44.50p 373483
14/12/2010 45.00p 45.00p 44.00p 45.00p 360355
13/12/2010 44.00p 44.28p 43.10p 44.00p 316660
10/12/2010 44.25p 44.85p 43.00p 44.00p 285108
09/12/2010 44.00p 45.00p 43.35p 44.25p 540950
08/12/2010 42.75p 44.90p 41.53p 44.00p 707563
07/12/2010 39.75p 44.45p 39.30p 43.25p 1706483
06/12/2010 38.25p 40.50p 37.75p 39.75p 282225
03/12/2010 37.25p 38.93p 37.25p 38.25p 131088
02/12/2010 36.75p 37.92p 36.00p 37.25p 48000
01/12/2010 36.75p 37.05p 36.50p 36.75p 12000
30/11/2010 37.00p 38.49p 36.00p 36.75p 741294
29/11/2010 37.75p 38.45p 35.75p 37.00p 378181
26/11/2010 35.50p 38.49p 35.50p 38.00p 203008
25/11/2010 34.25p 35.80p 34.25p 35.50p 100500
24/11/2010 33.75p 34.65p 33.30p 34.25p 96799
23/11/2010 37.00p 37.25p 32.00p 33.25p 1376116
22/11/2010 37.25p 39.50p 37.25p 37.75p 486808
19/11/2010 36.25p 38.25p 36.25p 36.75p 160800
18/11/2010 34.25p 37.00p 34.18p 36.25p 518142
17/11/2010 34.50p 35.00p 34.05p 34.25p 65500
16/11/2010 34.25p 35.50p 34.06p 34.50p 182931
15/11/2010 34.00p 34.73p 34.00p 34.00p 2413827
12/11/2010 34.50p 34.73p 31.25p 34.00p 280299
11/11/2010 35.00p 35.20p 33.80p 34.50p 45454
10/11/2010 35.00p 35.37p 34.50p 35.00p 22615
09/11/2010 34.75p 35.50p 34.50p 35.00p 226997
08/11/2010 36.25p 36.25p 33.52p 34.75p 212555
05/11/2010 36.50p 37.10p 35.50p 36.25p 117832
04/11/2010 36.25p 37.50p 36.25p 36.50p 171537
03/11/2010 34.50p 36.70p 34.00p 36.25p 532087
02/11/2010 33.50p 35.00p 33.00p 34.50p 113520
01/11/2010 33.75p 34.00p 33.04p 33.50p 81525
29/10/2010 34.25p 34.25p 33.00p 33.75p 246931
28/10/2010 34.25p 34.61p 34.00p 34.25p 21847
27/10/2010 34.50p 34.98p 33.52p 34.25p 219219
26/10/2010 34.25p 34.70p 34.00p 34.25p 90707
25/10/2010 34.50p 35.00p 33.75p 34.25p 102554
22/10/2010 34.25p 35.10p 34.25p 34.50p 106440
21/10/2010 35.50p 35.50p 33.58p 34.25p 90591
20/10/2010 35.25p 35.78p 35.25p 35.50p 8500
19/10/2010 35.25p 36.30p 35.00p 35.25p 185176
18/10/2010 36.25p 36.93p 34.71p 35.50p 414036
15/10/2010 34.75p 37.00p 34.75p 36.25p 958734
14/10/2010 34.50p 36.10p 33.52p 34.25p 1241154
13/10/2010 29.00p 32.98p 28.00p 32.00p 1148009
12/10/2010 28.00p 29.50p 27.98p 29.00p 1967168
11/10/2010 25.75p 28.98p 25.42p 28.00p 148751
08/10/2010 25.50p 26.05p 25.11p 25.75p 8961
07/10/2010 25.75p 26.39p 25.00p 25.50p 13000
06/10/2010 25.75p 26.34p 25.08p 25.75p 24068
05/10/2010 26.00p 26.03p 25.50p 25.75p 205817
04/10/2010 25.25p 26.14p 25.25p 26.00p 49344
01/10/2010 25.25p 26.00p 24.00p 26.00p 231791
30/09/2010 26.25p 26.50p 25.00p 25.50p 85936
29/09/2010 26.75p 26.75p 26.25p 26.25p 58705
28/09/2010 26.75p 27.50p 26.24p 26.75p 142690
27/09/2010 26.75p 27.15p 26.12p 27.00p 78909
24/09/2010 27.00p 27.00p 26.50p 26.75p 1021445
23/09/2010 27.25p 27.25p 26.75p 27.00p 4000
22/09/2010 27.75p 27.75p 27.00p 27.25p 380362
21/09/2010 27.75p 28.00p 27.00p 27.75p 201670
20/09/2010 27.50p 28.25p 27.50p 27.50p 49662
17/09/2010 27.75p 28.04p 27.75p 27.75p 19565
16/09/2010 27.75p 28.50p 27.00p 27.75p 1384460

*Close Price adjusted for both dividends and splits