Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2022 27.10p 28.00p 26.70p 27.00p 287861
03/02/2022 27.20p 28.40p 27.20p 27.90p 210149
02/02/2022 28.70p 28.70p 27.00p 27.70p 111736
01/02/2022 28.90p 29.00p 27.26p 28.40p 270088
31/01/2022 29.30p 29.30p 28.50p 29.00p 251751
28/01/2022 29.00p 29.60p 28.93p 29.40p 99368
27/01/2022 29.00p 29.64p 28.63p 28.80p 104055
26/01/2022 28.60p 29.40p 28.60p 28.95p 90999
25/01/2022 29.30p 29.83p 28.50p 28.95p 72556
24/01/2022 29.30p 30.98p 28.50p 29.80p 1372584
21/01/2022 30.90p 31.30p 29.70p 31.30p 317990
20/01/2022 31.40p 31.40p 29.50p 31.40p 29535
19/01/2022 29.50p 30.60p 29.00p 29.30p 159093
18/01/2022 30.90p 31.00p 29.10p 30.60p 954353
17/01/2022 29.80p 30.90p 29.60p 30.40p 45354
14/01/2022 29.20p 30.90p 28.85p 29.80p 205159
13/01/2022 29.80p 30.19p 28.60p 29.80p 94572
12/01/2022 28.80p 31.00p 28.80p 29.60p 206685
10/01/2022 30.50p 30.90p 29.31p 30.00p 157572
07/01/2022 30.50p 30.60p 29.00p 29.75p 218469
06/01/2022 30.60p 30.90p 29.00p 30.60p 132302
05/01/2022 29.60p 31.30p 29.00p 30.20p 223175
04/01/2022 30.30p 31.01p 29.60p 30.30p 165551
03/01/2022 30.30p 31.00p 30.00p 30.00p 58949
31/12/2021 30.30p 31.00p 30.00p 30.00p 58949
30/12/2021 30.00p 31.00p 29.60p 30.30p 47676
29/12/2021 30.00p 31.10p 29.60p 30.00p 90229
28/12/2021 30.10p 30.30p 29.89p 30.00p 130044
27/12/2021 30.10p 30.30p 29.89p 30.00p 130044
24/12/2021 30.10p 30.30p 29.89p 30.00p 130044
23/12/2021 30.20p 30.65p 29.70p 29.70p 615624
22/12/2021 29.70p 30.71p 29.64p 30.00p 164719
21/12/2021 29.50p 30.70p 29.30p 29.70p 96501
20/12/2021 29.90p 30.00p 28.50p 30.00p 301634
17/12/2021 29.60p 30.90p 29.60p 30.50p 560059
16/12/2021 30.30p 30.61p 29.80p 30.00p 1072670
15/12/2021 29.60p 30.64p 29.60p 29.60p 141875
14/12/2021 30.00p 30.74p 30.00p 30.00p 122060
13/12/2021 30.20p 31.40p 29.90p 30.00p 450493
10/12/2021 30.10p 31.24p 30.10p 30.20p 42815
09/12/2021 31.80p 31.80p 30.25p 31.80p 154231
08/12/2021 30.80p 32.00p 30.80p 32.00p 214160
07/12/2021 30.20p 31.90p 30.20p 30.50p 37519
06/12/2021 31.80p 31.90p 30.47p 31.05p 119074
03/12/2021 31.10p 31.96p 31.10p 31.10p 92904
02/12/2021 30.20p 32.00p 30.20p 31.50p 266032
01/12/2021 30.90p 30.90p 30.10p 30.40p 80949
30/11/2021 30.80p 30.81p 29.49p 30.25p 161005
29/11/2021 29.50p 30.59p 29.22p 30.00p 172041
26/11/2021 28.90p 29.80p 28.87p 29.60p 1170741
25/11/2021 29.10p 30.50p 28.90p 29.80p 237533
24/11/2021 31.00p 31.00p 29.43p 29.80p 803094
23/11/2021 31.20p 31.21p 29.00p 30.00p 841453
22/11/2021 32.00p 32.40p 31.10p 31.10p 396655
19/11/2021 32.10p 33.00p 31.80p 31.80p 470112
18/11/2021 32.40p 33.00p 31.89p 32.25p 332392
17/11/2021 32.40p 32.74p 31.50p 32.00p 310113
16/11/2021 32.50p 33.18p 32.10p 32.40p 186676
15/11/2021 33.20p 33.67p 32.00p 32.20p 785242
12/11/2021 32.80p 33.70p 32.10p 33.60p 494863
11/11/2021 34.00p 34.10p 32.10p 33.00p 376353
10/11/2021 32.50p 34.94p 30.00p 34.00p 2743696
09/11/2021 31.00p 31.70p 28.70p 31.00p 742732
08/11/2021 30.00p 30.90p 30.00p 30.30p 311904
05/11/2021 30.00p 30.69p 29.90p 29.90p 380436
04/11/2021 30.50p 30.84p 29.20p 30.50p 657018
03/11/2021 30.00p 30.50p 29.77p 30.30p 705634
02/11/2021 27.00p 30.50p 27.00p 30.10p 1471619
01/11/2021 29.40p 29.40p 27.75p 28.55p 477574
29/10/2021 27.60p 29.40p 27.00p 28.90p 2918702
28/10/2021 28.00p 29.20p 28.00p 28.00p 427656
27/10/2021 28.00p 29.00p 27.45p 28.35p 364740
26/10/2021 27.50p 28.00p 27.35p 27.50p 4187590
25/10/2021 27.50p 28.00p 26.30p 27.10p 129492
22/10/2021 27.30p 27.75p 25.90p 27.60p 137850
21/10/2021 27.60p 27.44p 27.10p 27.35p 366782
20/10/2021 27.60p 27.70p 25.80p 27.60p 407082
19/10/2021 27.30p 27.50p 27.12p 27.30p 115046
18/10/2021 27.30p 27.64p 25.50p 27.20p 498231
15/10/2021 27.30p 27.52p 26.10p 27.50p 1322710
14/10/2021 27.00p 27.00p 26.10p 26.60p 132688
13/10/2021 26.80p 27.00p 25.92p 26.50p 415178
12/10/2021 26.20p 26.65p 26.13p 26.35p 148668
11/10/2021 26.50p 26.86p 26.06p 26.55p 103606
08/10/2021 26.50p 27.00p 25.20p 26.05p 238234
07/10/2021 27.00p 27.00p 25.76p 27.00p 1045533
06/10/2021 25.30p 26.50p 25.10p 26.50p 241586
05/10/2021 26.00p 26.50p 25.80p 26.25p 164234
04/10/2021 24.20p 26.01p 24.20p 26.00p 518884
01/10/2021 25.40p 25.70p 24.74p 25.40p 526145
30/09/2021 24.20p 25.52p 24.00p 25.00p 120303
29/09/2021 24.90p 25.00p 24.00p 24.00p 48299
28/09/2021 24.20p 25.00p 24.20p 24.55p 95499
27/09/2021 24.10p 24.50p 24.00p 24.15p 392017
24/09/2021 24.60p 26.00p 24.30p 24.60p 179505
23/09/2021 24.00p 26.00p 23.16p 24.95p 376825
22/09/2021 22.60p 23.50p 22.60p 23.05p 70291
21/09/2021 22.60p 23.50p 22.20p 23.20p 683139
20/09/2021 23.60p 23.90p 22.10p 22.20p 371920
17/09/2021 23.10p 24.20p 23.10p 23.10p 147045
16/09/2021 23.50p 24.65p 23.50p 24.00p 38718
15/09/2021 24.90p 25.27p 23.90p 24.25p 260819
14/09/2021 23.50p 24.49p 23.50p 24.35p 40362
13/09/2021 24.60p 24.74p 23.60p 24.10p 54018
10/09/2021 24.60p 24.50p 24.04p 24.50p 29898
09/09/2021 24.60p 24.60p 23.28p 24.20p 229206
08/09/2021 24.50p 25.90p 24.50p 25.25p 77210
07/09/2021 25.00p 26.29p 24.60p 25.50p 194069
06/09/2021 25.10p 26.40p 24.69p 25.20p 121392
03/09/2021 24.20p 26.00p 24.20p 25.55p 235960
02/09/2021 23.00p 25.90p 23.00p 25.90p 633717
01/09/2021 24.30p 25.80p 23.00p 23.00p 373245
31/08/2021 24.00p 25.32p 24.00p 24.85p 181628
27/08/2021 25.00p 25.46p 24.50p 24.50p 204348
26/08/2021 26.00p 26.39p 24.50p 25.00p 2133737
25/08/2021 25.50p 26.40p 25.01p 25.70p 884397
24/08/2021 24.00p 25.10p 23.40p 25.10p 2317648
23/08/2021 23.00p 24.50p 22.49p 23.95p 3039176
20/08/2021 19.05p 19.65p 18.25p 19.50p 204230
19/08/2021 19.25p 20.40p 19.05p 19.80p 85684
18/08/2021 19.50p 19.75p 19.15p 19.75p 135692
17/08/2021 19.40p 19.95p 19.15p 19.95p 152404
16/08/2021 19.25p 19.65p 18.00p 19.63p 655558
13/08/2021 19.50p 20.00p 18.32p 19.63p 681171
12/08/2021 19.50p 21.00p 19.50p 20.00p 898417
11/08/2021 19.75p 20.90p 19.50p 19.50p 71936
10/08/2021 20.10p 20.50p 19.66p 19.75p 156995
09/08/2021 20.10p 22.00p 20.00p 20.00p 131239
06/08/2021 21.00p 21.90p 20.40p 21.20p 87353
05/08/2021 20.10p 21.00p 20.08p 20.50p 188379
04/08/2021 20.50p 20.81p 20.00p 20.50p 188990
03/08/2021 20.50p 20.95p 20.19p 20.95p 193491
02/08/2021 21.30p 21.50p 20.61p 21.00p 155522
30/07/2021 21.30p 21.30p 20.50p 21.25p 229252
29/07/2021 21.00p 21.90p 20.80p 21.90p 410942
28/07/2021 20.50p 22.00p 20.60p 21.25p 185531
27/07/2021 20.50p 21.34p 20.50p 20.50p 128805
26/07/2021 21.20p 21.29p 20.75p 21.25p 64281
23/07/2021 21.00p 21.90p 20.50p 21.20p 354835
22/07/2021 20.50p 21.90p 20.40p 21.15p 11868
21/07/2021 20.50p 20.87p 20.22p 20.65p 193370
20/07/2021 21.00p 21.90p 20.00p 20.50p 812641
19/07/2021 20.60p 22.00p 19.02p 21.00p 952062
16/07/2021 24.40p 24.50p 21.20p 21.60p 1087861
15/07/2021 23.00p 24.40p 22.00p 23.25p 251190
14/07/2021 24.00p 24.40p 22.71p 23.05p 142603
13/07/2021 23.80p 24.29p 21.90p 22.95p 444557
12/07/2021 22.80p 23.00p 22.05p 22.50p 229597
09/07/2021 22.80p 23.90p 21.70p 23.30p 235309
08/07/2021 22.80p 22.80p 21.60p 22.30p 104331
07/07/2021 21.10p 23.30p 21.10p 22.25p 276913
06/07/2021 21.10p 23.40p 21.00p 21.00p 174828
05/07/2021 21.30p 22.40p 21.20p 21.60p 820065
02/07/2021 21.90p 22.25p 21.36p 21.55p 662226
01/07/2021 22.80p 23.00p 21.10p 22.50p 93200
30/06/2021 22.80p 23.00p 21.55p 22.05p 175361
29/06/2021 22.10p 22.90p 22.00p 22.50p 205216
28/06/2021 22.90p 22.90p 21.20p 22.00p 338303
25/06/2021 22.00p 22.90p 20.71p 22.60p 191499
24/06/2021 20.60p 22.40p 20.50p 20.50p 181339
23/06/2021 21.10p 22.40p 20.32p 20.90p 410490
22/06/2021 21.50p 22.64p 19.52p 21.50p 2408645
21/06/2021 22.10p 23.36p 22.10p 22.25p 402156
18/06/2021 23.00p 23.20p 22.10p 22.10p 474502
17/06/2021 22.70p 23.25p 21.60p 23.25p 1897975
16/06/2021 25.00p 26.90p 21.29p 23.40p 3902826
15/06/2021 26.80p 26.80p 25.00p 25.00p 74016
14/06/2021 26.00p 26.80p 25.19p 25.70p 461813
11/06/2021 25.90p 26.00p 25.10p 25.50p 370213
10/06/2021 25.30p 26.90p 25.00p 25.00p 325611
09/06/2021 26.00p 26.00p 25.29p 25.60p 40544
08/06/2021 25.10p 26.05p 25.10p 25.45p 150058
07/06/2021 26.50p 27.00p 25.10p 25.75p 291723
04/06/2021 27.40p 28.00p 25.10p 25.95p 252342
03/06/2021 27.20p 27.44p 26.68p 26.75p 459212
02/06/2021 27.00p 27.90p 25.10p 26.55p 612664
01/06/2021 27.90p 27.90p 26.00p 26.65p 399566
31/05/2021 27.50p 27.50p 25.20p 25.70p 445811
28/05/2021 27.50p 27.50p 25.20p 25.70p 445811
27/05/2021 27.00p 27.50p 26.66p 27.05p 282910
26/05/2021 27.10p 28.00p 27.00p 28.00p 211762
25/05/2021 27.50p 27.80p 27.20p 27.50p 124999
24/05/2021 28.50p 28.04p 27.10p 27.65p 225765
21/05/2021 28.50p 28.50p 27.11p 27.60p 206379
20/05/2021 27.80p 27.94p 27.00p 27.25p 65881
19/05/2021 28.10p 28.44p 27.15p 28.20p 494291
18/05/2021 27.60p 29.40p 27.10p 28.00p 374396
17/05/2021 27.30p 28.96p 27.30p 28.55p 195583
14/05/2021 29.00p 29.90p 27.35p 28.50p 771009
13/05/2021 26.80p 27.00p 26.17p 27.60p 641932
12/05/2021 26.80p 27.14p 26.53p 27.00p 529585
11/05/2021 26.00p 26.97p 25.90p 26.30p 321300
10/05/2021 25.00p 27.00p 24.80p 27.00p 529414
07/05/2021 24.50p 25.40p 24.10p 24.10p 157219
06/05/2021 24.50p 26.00p 23.80p 25.00p 397159
05/05/2021 24.90p 26.00p 24.60p 24.95p 550184
04/05/2021 25.00p 25.85p 24.13p 24.65p 1854951
03/05/2021 24.90p 24.90p 23.99p 24.90p 558548
30/04/2021 24.90p 24.90p 23.99p 24.90p 558548
29/04/2021 24.00p 24.90p 22.16p 24.40p 506189

*Close Price adjusted for both dividends and splits