Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2010 23.75p 24.26p 23.50p 23.75p 5516
01/04/2010 24.25p 24.40p 23.13p 23.75p 144495
31/03/2010 24.00p 24.38p 23.50p 24.25p 119426
30/03/2010 25.00p 25.00p 23.30p 24.00p 55276
29/03/2010 25.00p 25.20p 24.75p 25.00p 98347
26/03/2010 25.00p 25.50p 24.71p 25.00p 183383
25/03/2010 24.25p 25.43p 24.25p 25.00p 722401
24/03/2010 25.25p 25.25p 24.00p 24.25p 37289
23/03/2010 24.50p 25.50p 24.11p 25.00p 295771
22/03/2010 23.25p 25.45p 23.25p 25.00p 362128
19/03/2010 23.25p 24.00p 23.22p 23.25p 75498
18/03/2010 23.25p 24.00p 23.04p 23.25p 155998
17/03/2010 22.75p 23.93p 22.45p 23.25p 149117
16/03/2010 22.50p 23.42p 21.75p 22.75p 552024
15/03/2010 22.25p 23.35p 22.25p 22.50p 5540
12/03/2010 22.00p 22.93p 21.93p 22.25p 30621
11/03/2010 22.00p 22.88p 22.00p 22.00p 814308
10/03/2010 21.75p 22.90p 21.57p 22.00p 56410
09/03/2010 22.00p 22.50p 21.50p 21.75p 166066
08/03/2010 22.50p 23.26p 21.97p 22.00p 172102
05/03/2010 21.50p 23.35p 21.50p 22.50p 294965
04/03/2010 20.75p 22.40p 20.50p 21.50p 946104
03/03/2010 20.75p 21.50p 20.07p 20.75p 42554
02/03/2010 20.50p 21.00p 20.50p 20.75p 268101
01/03/2010 21.25p 21.25p 19.81p 20.50p 319810
26/02/2010 21.25p 22.00p 21.00p 21.25p 145666
25/02/2010 22.00p 22.00p 21.00p 21.25p 161324
24/02/2010 22.00p 22.25p 21.98p 22.00p 28861
23/02/2010 22.00p 22.25p 21.55p 22.00p 151362
22/02/2010 22.25p 22.30p 21.50p 22.00p 169441
19/02/2010 22.25p 22.75p 21.75p 22.25p 300500
18/02/2010 22.25p 22.75p 22.00p 22.50p 122510
17/02/2010 22.75p 22.75p 21.75p 22.25p 249670
16/02/2010 22.75p 23.00p 22.25p 22.75p 45337
15/02/2010 22.75p 23.00p 22.25p 22.75p 10959
12/02/2010 22.75p 22.75p 22.00p 22.75p 62649
11/02/2010 22.50p 23.00p 22.00p 22.75p 306031
10/02/2010 22.50p 22.50p 22.00p 22.50p 161073
09/02/2010 22.75p 22.75p 21.25p 22.50p 54952
08/02/2010 23.00p 23.00p 21.75p 22.75p 219362
05/02/2010 23.75p 23.75p 22.00p 23.00p 251642
04/02/2010 23.75p 23.82p 22.50p 23.75p 136719
03/02/2010 23.50p 23.78p 23.50p 23.75p 294605
02/02/2010 23.25p 24.50p 23.00p 23.50p 2945873
01/02/2010 23.25p 24.37p 21.88p 23.25p 1214718
29/01/2010 21.75p 22.75p 21.30p 21.75p 124648
28/01/2010 21.75p 21.75p 20.50p 21.75p 65357
27/01/2010 21.75p 22.50p 21.28p 21.75p 75000
26/01/2010 22.00p 22.50p 21.50p 21.75p 41872
25/01/2010 22.00p 22.50p 21.50p 22.00p 56072
22/01/2010 22.00p 22.00p 21.00p 22.00p 67496
21/01/2010 22.25p 22.35p 21.00p 22.00p 198853
20/01/2010 22.25p 22.75p 21.82p 22.25p 67950
19/01/2010 21.25p 22.68p 21.00p 22.25p 831130
18/01/2010 21.25p 21.75p 20.50p 21.25p 187800
15/01/2010 21.00p 21.83p 20.50p 21.25p 699909
14/01/2010 21.00p 21.75p 21.00p 21.00p 136500
13/01/2010 21.00p 21.75p 21.00p 21.00p 48462
12/01/2010 21.00p 21.27p 20.25p 21.00p 141124
11/01/2010 21.00p 21.50p 20.30p 20.50p 186427
08/01/2010 21.00p 21.50p 20.50p 21.00p 429714
07/01/2010 21.00p 21.50p 20.71p 21.00p 202699
06/01/2010 21.25p 21.75p 20.75p 21.00p 1090931
05/01/2010 20.75p 22.00p 20.50p 21.25p 798234
04/01/2010 20.00p 21.50p 20.00p 20.75p 1802193
31/12/2009 20.00p 20.00p 19.25p 20.00p 4968
30/12/2009 20.00p 20.00p 19.50p 20.00p 30000
29/12/2009 20.00p 20.00p 19.00p 20.00p 32188
24/12/2009 20.00p 20.00p 19.97p 20.00p 1440
23/12/2009 20.00p 20.00p 19.50p 20.00p 0
22/12/2009 20.00p 20.00p 19.13p 20.00p 70951
21/12/2009 20.00p 20.00p 19.50p 20.00p 0
18/12/2009 20.00p 20.00p 19.00p 20.00p 306141
17/12/2009 20.00p 20.00p 17.00p 20.00p 29681
16/12/2009 20.50p 20.50p 19.00p 20.00p 25789
15/12/2009 20.50p 20.50p 19.50p 20.50p 24645
14/12/2009 20.50p 20.50p 19.50p 20.50p 30928
11/12/2009 20.50p 20.50p 19.50p 20.50p 36065
10/12/2009 20.50p 20.50p 19.50p 20.50p 23634
09/12/2009 20.50p 20.50p 19.00p 20.50p 327416
08/12/2009 20.50p 21.50p 20.50p 20.50p 46500
07/12/2009 21.00p 21.00p 19.50p 20.50p 28001
04/12/2009 21.00p 21.50p 20.00p 21.00p 22000
03/12/2009 21.00p 21.50p 20.00p 21.00p 54690
02/12/2009 21.00p 21.50p 20.00p 21.00p 4100
01/12/2009 21.00p 21.00p 20.13p 21.00p 11000
30/11/2009 21.00p 21.50p 20.50p 21.00p 97201
27/11/2009 21.00p 21.50p 20.00p 21.00p 508918
26/11/2009 21.00p 21.00p 20.00p 21.00p 15600
25/11/2009 22.00p 22.08p 20.13p 21.00p 1051974
24/11/2009 22.00p 22.50p 21.00p 22.00p 1051353
23/11/2009 22.00p 22.50p 21.00p 22.00p 45200
20/11/2009 22.00p 22.50p 21.00p 22.00p 22583
19/11/2009 23.00p 23.00p 21.00p 22.00p 3265273
18/11/2009 23.00p 23.05p 22.00p 23.00p 67183
17/11/2009 26.00p 26.00p 21.50p 23.00p 1226719
16/11/2009 23.63p 24.27p 23.63p 23.63p 105695
13/11/2009 23.63p 24.27p 22.99p 23.84p 70463
12/11/2009 23.63p 24.27p 23.42p 23.63p 86383
11/11/2009 24.69p 24.69p 22.35p 23.63p 246649
10/11/2009 24.69p 25.12p 24.69p 24.69p 64699
09/11/2009 24.69p 25.12p 24.69p 24.69p 2972
06/11/2009 24.91p 25.12p 24.69p 24.69p 118211
05/11/2009 25.76p 25.76p 24.69p 24.91p 43370
04/11/2009 25.76p 25.97p 25.76p 25.76p 6824
03/11/2009 25.76p 25.76p 25.55p 25.76p 11744
02/11/2009 25.76p 25.76p 25.55p 25.76p 35255
30/10/2009 25.76p 25.97p 25.76p 25.76p 399704
29/10/2009 25.76p 25.76p 25.55p 25.76p 15922
28/10/2009 27.46p 27.18p 25.16p 25.76p 105926
27/10/2009 28.31p 28.31p 27.25p 27.46p 14716
26/10/2009 25.97p 28.95p 25.97p 28.31p 310624
23/10/2009 25.12p 26.40p 24.69p 25.97p 157113
22/10/2009 22.78p 25.33p 22.78p 25.12p 199353
21/10/2009 22.35p 22.78p 22.35p 22.78p 120842
20/10/2009 22.14p 22.78p 22.14p 22.35p 52848
19/10/2009 22.78p 23.80p 21.71p 22.14p 62614
16/10/2009 23.63p 23.63p 22.56p 22.78p 22522
15/10/2009 24.27p 24.27p 23.63p 23.63p 26255
14/10/2009 24.27p 24.48p 24.06p 24.27p 11668
13/10/2009 24.48p 24.48p 24.06p 24.27p 45122
12/10/2009 23.42p 24.80p 24.48p 24.48p 5872
09/10/2009 23.84p 24.27p 23.42p 23.42p 50963
08/10/2009 23.84p 24.27p 23.84p 23.84p 8242
07/10/2009 23.84p 24.27p 23.84p 23.84p 5375
06/10/2009 23.84p 24.27p 23.84p 23.84p 1174
05/10/2009 23.42p 24.27p 23.42p 23.84p 23341
02/10/2009 24.91p 24.66p 22.46p 23.42p 213007
01/10/2009 24.91p 25.12p 24.91p 24.91p 31709
30/09/2009 24.91p 25.12p 24.91p 24.91p 1879
29/09/2009 24.91p 25.12p 24.91p 24.91p 42010
28/09/2009 24.91p 24.91p 24.69p 24.91p 59879
25/09/2009 24.91p 25.12p 24.91p 24.91p 49324
24/09/2009 26.18p 26.02p 23.95p 24.91p 123204
23/09/2009 26.40p 27.25p 26.18p 26.18p 51609
22/09/2009 27.67p 27.40p 25.97p 26.40p 163919
21/09/2009 27.67p 27.89p 27.67p 27.67p 1996

*Close Price adjusted for both dividends and splits