Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/09/2010 27.75p 28.40p 27.00p 27.75p 154608
14/09/2010 27.50p 28.40p 27.50p 27.75p 790210
13/09/2010 27.50p 28.26p 26.94p 27.50p 82545
10/09/2010 27.75p 28.40p 26.64p 27.50p 31986
09/09/2010 27.25p 28.40p 27.00p 27.75p 77305
08/09/2010 27.25p 27.60p 26.56p 27.25p 115240
07/09/2010 27.25p 27.65p 26.57p 27.25p 110642
06/09/2010 27.25p 27.65p 27.25p 27.25p 10000
03/09/2010 27.00p 27.82p 26.82p 27.25p 34328
02/09/2010 26.50p 27.34p 26.18p 27.00p 1074180
01/09/2010 26.00p 27.00p 25.51p 26.50p 1733966
31/08/2010 26.00p 26.00p 25.50p 26.00p 163353
27/08/2010 26.00p 26.08p 25.50p 26.00p 87805
26/08/2010 26.50p 26.50p 25.50p 26.00p 23521
25/08/2010 26.50p 26.80p 25.78p 26.50p 577816
24/08/2010 26.75p 26.75p 25.60p 26.50p 301045
23/08/2010 26.50p 26.75p 26.05p 26.75p 125547
20/08/2010 25.75p 26.88p 25.32p 26.50p 281123
19/08/2010 25.75p 25.75p 25.31p 25.75p 345499
18/08/2010 26.25p 26.25p 25.75p 25.75p 0
17/08/2010 25.75p 26.25p 25.58p 26.25p 30500
16/08/2010 25.75p 25.96p 25.02p 25.75p 63467
13/08/2010 25.75p 26.01p 25.12p 25.75p 64147
12/08/2010 26.00p 26.00p 25.12p 25.75p 28578
11/08/2010 26.00p 26.50p 25.58p 26.00p 130936
10/08/2010 26.00p 26.50p 26.00p 26.00p 0
09/08/2010 25.75p 26.50p 25.58p 26.00p 47684
06/08/2010 25.75p 26.00p 25.75p 25.75p 0
05/08/2010 25.75p 26.00p 25.12p 25.75p 6228311
04/08/2010 25.75p 26.19p 25.05p 25.75p 3663337
03/08/2010 25.75p 26.00p 25.00p 25.75p 180048
02/08/2010 25.25p 26.08p 25.25p 25.75p 187870
30/07/2010 25.25p 25.25p 24.68p 25.25p 25000
29/07/2010 25.25p 25.52p 24.82p 25.25p 43464
28/07/2010 25.25p 25.70p 24.50p 25.25p 117890
27/07/2010 25.25p 25.25p 24.82p 25.25p 15827
26/07/2010 25.25p 25.62p 24.79p 25.25p 43236
23/07/2010 25.25p 25.62p 25.00p 25.25p 1165
22/07/2010 25.25p 25.52p 25.00p 25.25p 10000
21/07/2010 25.25p 25.25p 24.79p 25.25p 2732
20/07/2010 25.25p 25.50p 25.00p 25.25p 2225462
19/07/2010 25.25p 25.25p 24.50p 25.25p 20000
16/07/2010 25.25p 25.40p 24.52p 25.25p 19673
15/07/2010 25.25p 25.25p 24.58p 25.25p 56432
14/07/2010 25.25p 25.50p 24.50p 25.25p 2109865
13/07/2010 24.75p 25.48p 24.75p 25.00p 643395
12/07/2010 24.75p 25.10p 24.00p 24.75p 65072
09/07/2010 24.25p 25.25p 24.00p 24.75p 835377
08/07/2010 24.50p 25.00p 23.00p 24.25p 273678
07/07/2010 24.50p 27.00p 24.00p 24.75p 515319
06/07/2010 23.25p 24.00p 22.52p 23.25p 12929
05/07/2010 23.25p 24.00p 23.25p 23.25p 0
02/07/2010 23.25p 24.00p 22.53p 23.25p 2550
01/07/2010 23.50p 24.00p 22.59p 23.25p 11694
30/06/2010 23.50p 24.20p 22.72p 23.50p 43177
29/06/2010 23.50p 24.00p 23.50p 23.50p 0
28/06/2010 23.25p 24.00p 23.25p 23.50p 19881
25/06/2010 23.25p 24.00p 23.25p 23.25p 0
24/06/2010 23.25p 24.00p 22.67p 23.25p 31354
23/06/2010 23.25p 24.00p 23.25p 23.25p 8474
22/06/2010 23.25p 23.65p 23.00p 23.25p 81509
21/06/2010 23.00p 23.25p 23.00p 23.25p 120000
18/06/2010 23.00p 23.50p 22.50p 23.00p 46000
17/06/2010 23.50p 24.00p 22.00p 23.00p 45699
16/06/2010 23.75p 23.75p 23.00p 23.50p 38280
15/06/2010 24.50p 24.50p 22.01p 23.75p 480293
14/06/2010 25.25p 25.25p 24.25p 24.50p 29848
11/06/2010 25.75p 25.75p 24.50p 25.25p 100000
10/06/2010 26.25p 26.25p 25.00p 25.75p 136540
09/06/2010 26.25p 26.82p 25.87p 26.25p 1849197
08/06/2010 27.50p 27.50p 24.00p 25.75p 5454927
07/06/2010 27.75p 28.02p 27.00p 27.75p 3408689
04/06/2010 26.75p 27.75p 26.75p 27.75p 109552
03/06/2010 27.00p 27.50p 26.52p 26.75p 415901
02/06/2010 27.00p 27.08p 26.75p 27.00p 11096
01/06/2010 26.25p 27.50p 26.00p 27.00p 947824
28/05/2010 25.50p 26.93p 25.50p 26.25p 114280
27/05/2010 25.50p 25.78p 25.00p 25.50p 21551
26/05/2010 25.50p 25.50p 25.50p 25.50p 0
25/05/2010 25.75p 25.75p 25.08p 25.50p 65854
24/05/2010 25.75p 26.19p 25.31p 25.75p 4392
21/05/2010 25.25p 26.19p 25.17p 25.75p 105118
20/05/2010 26.25p 26.25p 24.50p 25.25p 222423
19/05/2010 27.25p 27.25p 25.50p 26.25p 101490
18/05/2010 26.75p 27.50p 26.75p 27.25p 20441
17/05/2010 27.25p 27.25p 26.17p 26.75p 17381
14/05/2010 27.25p 27.50p 26.79p 27.25p 10000
13/05/2010 27.25p 27.56p 26.79p 27.25p 24012
12/05/2010 27.25p 28.00p 26.73p 27.25p 74073
11/05/2010 27.50p 27.97p 26.76p 27.25p 20452
10/05/2010 25.75p 28.50p 25.75p 27.50p 283000
07/05/2010 27.00p 27.00p 25.00p 25.75p 77369
06/05/2010 27.25p 27.49p 26.00p 27.00p 52198
05/05/2010 29.00p 29.00p 26.50p 27.25p 194464
04/05/2010 28.75p 30.00p 28.17p 29.00p 132461
30/04/2010 28.00p 29.19p 28.00p 28.75p 130341
29/04/2010 28.50p 28.50p 27.50p 28.00p 86480
28/04/2010 29.75p 29.90p 27.50p 28.50p 308749
27/04/2010 29.75p 30.49p 29.00p 29.75p 648198
26/04/2010 28.50p 30.63p 28.50p 29.75p 428661
23/04/2010 28.25p 29.04p 27.86p 28.50p 127698
22/04/2010 29.25p 29.82p 27.83p 28.25p 1343995
21/04/2010 26.25p 30.00p 26.00p 29.25p 503154
20/04/2010 25.75p 27.50p 25.50p 26.25p 135000
19/04/2010 26.00p 26.45p 25.12p 25.75p 100777
16/04/2010 24.75p 26.50p 24.17p 26.00p 142436
15/04/2010 25.75p 26.24p 24.10p 24.75p 148059
14/04/2010 23.25p 26.00p 22.75p 26.00p 795706
13/04/2010 23.25p 23.50p 23.25p 23.25p 0
12/04/2010 23.00p 23.52p 22.67p 23.25p 69707
09/04/2010 23.25p 23.55p 22.70p 23.00p 60677
08/04/2010 23.75p 23.75p 22.50p 23.25p 51053
07/04/2010 23.75p 24.25p 23.50p 23.75p 20000

*Close Price adjusted for both dividends and splits