Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2023 29.00p 29.77p 28.35p 29.05p 142752
30/08/2023 29.00p 29.20p 28.15p 29.20p 331145
29/08/2023 29.00p 29.00p 27.50p 27.50p 93518
25/08/2023 28.90p 28.90p 28.16p 28.45p 94985
24/08/2023 28.00p 29.00p 28.00p 28.55p 12318
23/08/2023 28.60p 28.65p 28.30p 28.45p 99466
22/08/2023 28.90p 28.90p 28.00p 28.50p 22925
21/08/2023 29.00p 29.15p 28.20p 28.40p 235512
18/08/2023 29.00p 30.00p 28.38p 29.05p 68083
17/08/2023 29.10p 30.30p 29.00p 29.10p 99550
16/08/2023 29.90p 31.00p 29.30p 29.30p 586842
15/08/2023 29.90p 31.00p 29.90p 30.45p 163664
14/08/2023 30.00p 30.90p 29.10p 30.40p 466275
11/08/2023 30.00p 30.90p 29.71p 30.20p 180307
10/08/2023 30.00p 30.90p 29.00p 30.10p 364040
09/08/2023 28.30p 31.00p 28.30p 30.50p 596931
08/08/2023 29.00p 30.60p 28.85p 29.80p 102002
07/08/2023 29.00p 30.60p 28.72p 29.20p 274635
04/08/2023 29.00p 30.90p 28.40p 28.80p 300281
03/08/2023 31.00p 31.00p 29.00p 29.35p 460395
02/08/2023 29.50p 31.00p 29.50p 30.65p 426277
01/08/2023 28.70p 30.20p 28.70p 29.40p 127754
31/07/2023 29.40p 30.20p 28.60p 29.40p 146901
28/07/2023 29.40p 30.20p 28.60p 30.00p 31796
27/07/2023 30.20p 30.20p 29.31p 30.20p 155783
26/07/2023 30.00p 30.39p 29.30p 29.30p 98730
25/07/2023 30.00p 31.00p 29.28p 29.80p 117266
24/07/2023 30.10p 31.00p 28.60p 29.30p 538639
21/07/2023 30.10p 30.90p 28.50p 30.00p 344954
20/07/2023 28.50p 30.50p 28.50p 29.40p 103632
19/07/2023 29.50p 30.00p 28.34p 29.20p 1181164
18/07/2023 29.50p 30.80p 29.30p 29.30p 338140
17/07/2023 30.90p 31.00p 29.75p 30.10p 905429
14/07/2023 30.00p 30.75p 29.00p 29.95p 239709
13/07/2023 29.80p 30.24p 29.00p 29.65p 649051
12/07/2023 30.50p 33.00p 28.10p 29.45p 2445350
11/07/2023 28.90p 30.50p 28.42p 30.15p 761501
10/07/2023 28.40p 29.00p 27.10p 28.40p 442625
07/07/2023 27.00p 28.90p 26.99p 27.95p 274377
06/07/2023 27.60p 28.40p 27.10p 27.35p 148411
05/07/2023 28.90p 29.00p 27.60p 27.95p 173161
04/07/2023 28.90p 28.90p 27.30p 28.40p 72011
03/07/2023 28.90p 29.00p 27.37p 28.05p 54943
30/06/2023 28.90p 28.90p 27.31p 28.00p 73034
29/06/2023 27.50p 28.10p 27.31p 27.95p 25879
28/06/2023 28.90p 28.90p 27.28p 28.00p 107479
27/06/2023 29.00p 29.00p 26.68p 28.00p 247646
26/06/2023 29.50p 29.50p 28.00p 28.30p 222890
23/06/2023 30.00p 30.00p 28.11p 28.30p 406313
22/06/2023 29.90p 29.90p 28.12p 29.35p 214758
21/06/2023 29.90p 29.90p 28.10p 28.40p 129579
20/06/2023 30.00p 30.00p 28.20p 29.10p 337037
19/06/2023 29.90p 29.90p 28.30p 29.10p 19049
16/06/2023 29.90p 30.90p 28.30p 28.85p 809605
15/06/2023 28.90p 31.00p 28.00p 30.40p 931994
14/06/2023 28.90p 28.90p 27.70p 28.40p 105751
13/06/2023 28.90p 29.00p 27.60p 27.95p 258603
12/06/2023 28.80p 28.90p 27.51p 28.20p 37302
09/06/2023 27.50p 28.90p 27.50p 28.35p 77854
08/06/2023 28.90p 28.90p 28.15p 28.20p 11285
07/06/2023 28.40p 28.53p 27.50p 28.00p 248085
06/06/2023 28.20p 28.90p 27.66p 28.35p 270620
05/06/2023 28.20p 28.22p 27.50p 27.80p 349565
02/06/2023 28.90p 28.90p 27.16p 28.80p 106121
01/06/2023 28.90p 29.00p 27.20p 28.15p 54277
31/05/2023 28.00p 28.00p 27.19p 27.60p 56186
30/05/2023 28.90p 28.90p 27.50p 28.20p 148079
26/05/2023 28.50p 28.90p 28.00p 28.45p 70013
25/05/2023 28.90p 28.90p 27.44p 28.10p 80073
24/05/2023 29.00p 29.00p 27.00p 27.20p 360281
23/05/2023 27.80p 28.90p 27.80p 28.45p 165810
22/05/2023 28.10p 28.90p 27.80p 27.80p 164321
19/05/2023 29.90p 30.00p 28.38p 29.30p 208597
18/05/2023 28.50p 29.12p 28.50p 28.50p 122697
17/05/2023 28.80p 29.90p 28.77p 29.35p 88767
16/05/2023 29.30p 30.00p 28.80p 29.25p 282728
15/05/2023 30.30p 32.00p 29.10p 29.10p 439664
12/05/2023 29.60p 31.90p 29.60p 31.00p 598253
11/05/2023 30.00p 31.80p 29.67p 30.00p 1198762
10/05/2023 29.10p 29.74p 28.40p 29.60p 626365
09/05/2023 28.90p 29.90p 28.30p 29.10p 1243669
05/05/2023 28.00p 28.40p 27.10p 27.50p 384978
04/05/2023 27.30p 27.54p 27.00p 27.20p 226285
03/05/2023 27.40p 27.67p 26.60p 27.65p 355586
02/05/2023 27.90p 27.90p 26.45p 26.85p 1587219
28/04/2023 26.90p 28.40p 26.57p 27.20p 172363
27/04/2023 27.10p 27.90p 26.65p 27.80p 231372
26/04/2023 27.00p 27.53p 26.26p 26.90p 280722
25/04/2023 27.40p 27.95p 27.02p 27.95p 33448
24/04/2023 27.40p 28.90p 27.10p 27.95p 227591
21/04/2023 28.00p 28.40p 27.40p 28.25p 148195
20/04/2023 28.00p 28.90p 27.51p 28.05p 209765
19/04/2023 28.00p 28.90p 27.04p 28.50p 561508
18/04/2023 27.70p 28.30p 27.10p 27.10p 513335
17/04/2023 29.00p 29.35p 27.00p 27.95p 2926045
14/04/2023 24.80p 24.95p 24.10p 24.90p 289851
13/04/2023 24.90p 24.90p 24.20p 24.90p 180090
12/04/2023 24.30p 24.90p 23.84p 24.90p 266599
11/04/2023 24.00p 24.80p 23.79p 24.20p 767437
06/04/2023 24.20p 24.70p 24.10p 24.50p 182432
05/04/2023 24.20p 25.00p 24.20p 24.65p 856238
04/04/2023 25.50p 25.51p 24.00p 25.00p 443596
03/04/2023 25.10p 26.90p 25.10p 25.40p 181991
31/03/2023 26.00p 26.60p 25.18p 25.50p 187126
30/03/2023 26.60p 27.00p 25.50p 26.60p 96520
29/03/2023 25.80p 26.90p 25.30p 26.00p 118529
28/03/2023 26.90p 26.90p 25.77p 26.25p 29805
27/03/2023 25.50p 26.59p 25.20p 25.60p 178655
24/03/2023 25.50p 26.65p 25.20p 26.00p 419212
23/03/2023 26.90p 26.67p 25.56p 26.20p 86831
22/03/2023 26.90p 26.67p 25.50p 26.45p 7499
21/03/2023 26.90p 26.90p 25.40p 25.40p 152532
20/03/2023 26.00p 26.18p 25.45p 26.00p 109720
17/03/2023 26.20p 26.40p 25.61p 25.80p 228833
16/03/2023 27.00p 27.00p 26.10p 26.70p 113354
15/03/2023 26.80p 26.81p 25.10p 25.80p 272002
14/03/2023 26.00p 27.00p 25.80p 26.60p 77286
13/03/2023 26.10p 26.50p 25.50p 25.80p 190869
10/03/2023 26.80p 27.20p 26.28p 26.60p 397057
09/03/2023 26.20p 27.01p 26.20p 26.75p 231017
08/03/2023 26.10p 26.90p 26.50p 26.50p 121956
07/03/2023 26.10p 26.60p 26.10p 26.15p 151268
06/03/2023 26.10p 27.13p 25.50p 25.50p 210286
03/03/2023 25.80p 26.74p 25.64p 25.80p 162805
02/03/2023 27.10p 27.30p 25.60p 26.25p 296079
01/03/2023 26.40p 27.10p 25.60p 26.40p 125702
28/02/2023 26.00p 27.10p 26.00p 26.70p 281408
27/02/2023 27.30p 26.69p 26.12p 26.40p 77282
24/02/2023 27.30p 27.40p 26.60p 26.80p 291495
23/02/2023 26.30p 27.50p 26.13p 27.05p 313129
22/02/2023 26.00p 26.30p 25.50p 25.90p 128989
21/02/2023 26.60p 26.60p 25.50p 26.00p 330166
20/02/2023 26.00p 26.90p 25.62p 26.45p 442861
17/02/2023 25.40p 25.40p 25.00p 25.40p 87452
16/02/2023 26.00p 26.72p 24.94p 25.00p 495523
15/02/2023 26.20p 27.00p 26.20p 26.80p 205555
14/02/2023 26.10p 27.38p 26.10p 27.00p 388596
13/02/2023 27.40p 27.80p 26.88p 27.15p 170545
10/02/2023 27.40p 27.80p 26.61p 27.40p 1185528
09/02/2023 27.00p 27.60p 26.60p 26.90p 478093
08/02/2023 27.20p 30.00p 26.60p 27.20p 4213034
07/02/2023 24.90p 24.90p 23.89p 24.50p 151207
06/02/2023 24.10p 25.00p 23.90p 24.50p 285868
03/02/2023 24.00p 25.73p 24.00p 25.45p 1484079
02/02/2023 24.10p 25.20p 24.00p 24.70p 195570
01/02/2023 24.90p 26.20p 24.55p 24.70p 113010
31/01/2023 24.00p 25.10p 24.10p 25.05p 92080
30/01/2023 24.00p 25.30p 24.65p 25.30p 181580
27/01/2023 24.00p 25.25p 24.10p 25.25p 31501
26/01/2023 24.00p 24.95p 24.00p 24.95p 171868
25/01/2023 24.70p 25.00p 24.36p 25.00p 431201
24/01/2023 24.70p 25.00p 24.55p 24.85p 84678
23/01/2023 24.70p 25.40p 24.60p 25.05p 99374
20/01/2023 24.40p 25.05p 24.40p 25.00p 173692
19/01/2023 25.00p 25.00p 24.30p 24.85p 246658
18/01/2023 26.00p 25.90p 24.40p 24.65p 49817
17/01/2023 26.00p 26.92p 24.20p 24.65p 972884
16/01/2023 24.10p 25.50p 23.60p 24.85p 162281
13/01/2023 23.50p 24.82p 23.27p 24.50p 205647
12/01/2023 23.50p 24.00p 22.44p 23.50p 206136
11/01/2023 22.10p 23.38p 22.10p 23.05p 179022
10/01/2023 21.70p 23.40p 21.10p 22.75p 429408
09/01/2023 22.40p 23.20p 22.15p 22.15p 92934
06/01/2023 22.40p 22.50p 22.28p 22.50p 118543
05/01/2023 22.40p 22.40p 22.00p 22.20p 148325
04/01/2023 22.70p 22.70p 21.80p 21.90p 166379
03/01/2023 22.70p 22.80p 20.90p 22.15p 263874
30/12/2022 22.70p 22.78p 21.40p 21.40p 10000
29/12/2022 22.70p 22.80p 21.50p 22.20p 84726
28/12/2022 21.40p 22.61p 21.51p 21.80p 71220
23/12/2022 21.40p 21.90p 21.65p 21.65p 104681
22/12/2022 21.40p 21.80p 21.22p 21.80p 7374
21/12/2022 21.40p 22.36p 21.40p 21.40p 42527
20/12/2022 20.80p 22.50p 20.60p 20.60p 334867
19/12/2022 22.20p 22.30p 21.10p 21.75p 172222
16/12/2022 21.80p 22.06p 21.70p 22.05p 34533
15/12/2022 21.70p 22.80p 21.60p 22.15p 271760
14/12/2022 22.40p 22.50p 21.66p 21.85p 105398
13/12/2022 22.00p 22.38p 20.73p 21.95p 338156
12/12/2022 22.00p 22.49p 22.06p 22.30p 451739
09/12/2022 22.00p 22.75p 22.00p 22.50p 332971
08/12/2022 22.00p 23.00p 22.05p 22.50p 75433
07/12/2022 22.00p 22.63p 22.00p 22.00p 267298
06/12/2022 22.00p 22.52p 22.00p 22.00p 82339
05/12/2022 22.40p 22.79p 22.00p 22.00p 116563
02/12/2022 22.60p 22.85p 22.20p 22.20p 240098
01/12/2022 22.90p 23.00p 22.50p 22.50p 138638
30/11/2022 23.00p 23.24p 22.70p 22.70p 168788
29/11/2022 23.00p 23.38p 22.70p 22.70p 157443
28/11/2022 22.90p 23.20p 22.80p 22.80p 90985
25/11/2022 22.80p 23.52p 22.70p 22.70p 178788
24/11/2022 23.30p 23.30p 23.00p 23.00p 116357
23/11/2022 23.30p 23.50p 23.30p 23.30p 46021
22/11/2022 23.30p 24.00p 22.80p 23.20p 1118209
21/11/2022 23.80p 23.84p 23.00p 23.50p 528813
18/11/2022 24.30p 24.30p 23.14p 23.85p 204567
17/11/2022 24.50p 24.50p 23.20p 23.90p 225070
16/11/2022 24.40p 25.00p 22.85p 24.05p 3272941
15/11/2022 22.80p 23.42p 22.60p 23.00p 553538
14/11/2022 23.60p 23.71p 22.41p 23.30p 946139

*Close Price adjusted for both dividends and splits