Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/04/2021 23.00p 24.00p 21.64p 23.85p 2769016
27/04/2021 21.40p 22.60p 21.40p 22.00p 2141569
26/04/2021 22.00p 22.40p 21.57p 22.40p 132721
23/04/2021 21.90p 22.78p 21.00p 22.20p 268194
22/04/2021 22.00p 22.55p 21.50p 22.55p 256480
21/04/2021 22.50p 22.77p 22.00p 22.75p 96324
20/04/2021 21.50p 22.90p 21.50p 22.90p 261426
19/04/2021 22.30p 23.40p 22.30p 22.40p 616586
16/04/2021 24.00p 24.00p 21.90p 21.90p 735435
15/04/2021 22.00p 23.80p 22.00p 23.10p 481020
14/04/2021 21.80p 23.60p 21.37p 23.10p 1194974
13/04/2021 20.60p 21.85p 20.60p 21.80p 109960
12/04/2021 20.60p 21.85p 20.50p 21.00p 217510
09/04/2021 20.00p 21.74p 20.00p 20.85p 77249
08/04/2021 20.30p 21.05p 19.65p 20.00p 294687
07/04/2021 21.80p 21.80p 19.25p 20.30p 1034571
06/04/2021 21.20p 21.90p 21.00p 21.50p 310152
02/04/2021 22.00p 22.00p 21.20p 21.60p 70045
01/04/2021 22.00p 22.00p 21.20p 21.60p 70045
31/03/2021 21.20p 21.88p 21.20p 21.60p 78840
30/03/2021 21.40p 22.50p 21.20p 21.20p 186785
29/03/2021 21.20p 22.50p 21.20p 21.20p 39458
26/03/2021 21.20p 22.50p 21.20p 21.80p 202139
25/03/2021 22.80p 22.80p 21.90p 21.90p 155218
24/03/2021 22.40p 22.90p 21.20p 22.30p 401442
23/03/2021 23.00p 23.76p 22.60p 23.20p 139668
22/03/2021 23.20p 25.46p 23.20p 23.90p 332435
19/03/2021 25.00p 25.88p 23.20p 23.40p 857989
18/03/2021 22.60p 25.57p 22.60p 24.40p 884214
17/03/2021 24.00p 24.00p 22.20p 23.00p 264984
16/03/2021 21.80p 23.00p 21.66p 23.00p 543749
15/03/2021 22.00p 22.00p 20.62p 21.50p 375791
12/03/2021 19.10p 21.80p 19.10p 21.20p 666541
11/03/2021 20.00p 20.40p 19.55p 19.80p 197843
10/03/2021 20.00p 20.00p 19.55p 19.55p 27362
09/03/2021 20.00p 20.12p 19.10p 19.60p 292260
08/03/2021 19.10p 20.50p 19.80p 20.50p 62674
05/03/2021 19.10p 20.20p 19.00p 19.80p 341982
04/03/2021 21.00p 21.00p 19.66p 20.00p 429369
03/03/2021 19.30p 20.80p 19.30p 20.10p 3825226
02/03/2021 19.60p 20.71p 19.00p 19.55p 432041
01/03/2021 18.60p 20.95p 18.60p 20.30p 396198
26/02/2021 18.50p 20.00p 18.15p 19.00p 575239
25/02/2021 19.90p 22.00p 19.50p 19.50p 811862
24/02/2021 19.50p 20.90p 18.50p 19.55p 5706154
23/02/2021 18.10p 19.50p 17.10p 19.05p 1875505
22/02/2021 14.70p 18.20p 14.70p 17.20p 8849417
19/02/2021 15.10p 15.88p 15.10p 15.55p 1061361
18/02/2021 15.10p 16.40p 14.89p 15.55p 2912662
17/02/2021 14.90p 14.90p 14.35p 14.50p 484160
16/02/2021 14.90p 14.90p 14.50p 14.50p 349718
15/02/2021 14.20p 14.76p 14.60p 14.60p 145420
12/02/2021 14.20p 14.76p 14.20p 14.60p 130706
11/02/2021 14.80p 14.89p 14.20p 14.60p 480937
10/02/2021 14.60p 14.78p 14.40p 14.70p 1266872
09/02/2021 14.20p 14.69p 14.20p 14.60p 268580
08/02/2021 14.80p 14.80p 14.35p 14.60p 272618
05/02/2021 14.80p 14.80p 14.20p 14.65p 150403
04/02/2021 14.00p 14.80p 13.95p 14.40p 29379852
03/02/2021 14.00p 14.17p 13.90p 14.05p 77768
02/02/2021 14.90p 14.90p 14.00p 14.15p 133548
01/02/2021 14.80p 14.25p 14.01p 14.25p 63639
29/01/2021 14.80p 14.80p 14.00p 14.25p 527935
28/01/2021 14.00p 14.40p 14.00p 14.15p 391536
27/01/2021 14.90p 14.90p 14.00p 14.25p 328369
26/01/2021 14.10p 14.49p 14.00p 14.25p 650568
25/01/2021 14.10p 14.35p 14.00p 14.25p 465441
22/01/2021 14.10p 14.90p 14.00p 14.25p 53746
21/01/2021 14.90p 14.90p 14.10p 14.50p 93039
20/01/2021 14.10p 14.50p 14.10p 14.50p 153193
19/01/2021 14.10p 14.55p 14.10p 14.55p 12655
18/01/2021 14.10p 14.59p 14.10p 14.45p 135760
15/01/2021 15.00p 15.00p 14.42p 14.50p 629337
14/01/2021 14.00p 14.80p 13.80p 14.60p 730790
13/01/2021 13.50p 14.35p 13.02p 13.75p 3929074
12/01/2021 12.10p 12.89p 12.10p 12.55p 264392
11/01/2021 12.00p 12.70p 12.00p 12.35p 101631
08/01/2021 12.20p 12.70p 12.20p 12.45p 338504
07/01/2021 13.40p 13.40p 12.10p 12.30p 307795
06/01/2021 13.00p 13.10p 12.01p 12.70p 107388
05/01/2021 12.80p 12.80p 11.94p 12.45p 523213
04/01/2021 12.00p 13.13p 11.85p 12.10p 241129
31/12/2020 13.00p 13.20p 12.00p 12.65p 51748
30/12/2020 13.30p 13.12p 12.35p 12.35p 28580
29/12/2020 13.30p 13.30p 12.21p 12.55p 358727
28/12/2020 11.60p 13.00p 11.60p 13.00p 58716
24/12/2020 11.60p 13.00p 11.60p 13.00p 58716
23/12/2020 11.70p 12.50p 11.75p 11.75p 38348
22/12/2020 11.70p 12.70p 11.60p 11.95p 87754
21/12/2020 12.20p 12.63p 11.60p 11.90p 290514
18/12/2020 12.20p 13.20p 12.20p 12.50p 543726
17/12/2020 12.40p 13.09p 12.20p 12.50p 61500
16/12/2020 12.40p 13.09p 12.40p 12.55p 105198
15/12/2020 13.20p 13.20p 12.65p 12.65p 433305
14/12/2020 12.20p 12.60p 12.20p 12.55p 221261
11/12/2020 13.60p 13.60p 12.50p 12.75p 140613
10/12/2020 12.50p 12.90p 12.50p 12.90p 931392
09/12/2020 12.70p 12.90p 12.50p 12.90p 25256
08/12/2020 12.80p 13.25p 12.70p 13.00p 42749
07/12/2020 12.70p 13.40p 12.63p 12.80p 344096
04/12/2020 13.60p 13.65p 13.00p 13.00p 165000
03/12/2020 13.60p 12.90p 12.81p 12.90p 16000
02/12/2020 13.60p 13.84p 13.00p 13.15p 163303
01/12/2020 13.80p 13.80p 12.81p 13.25p 175103
30/11/2020 13.20p 13.54p 12.50p 13.05p 217851
27/11/2020 14.20p 14.29p 12.85p 13.60p 254745
26/11/2020 12.50p 13.50p 12.50p 13.50p 7254
25/11/2020 14.10p 14.18p 12.60p 12.90p 69707
24/11/2020 12.50p 13.81p 12.50p 13.55p 287329
23/11/2020 13.00p 14.00p 12.30p 13.60p 1012546
20/11/2020 12.10p 12.50p 12.00p 12.30p 8885196
19/11/2020 11.90p 12.00p 11.70p 11.80p 4356069
18/11/2020 11.60p 12.11p 11.60p 11.95p 64773
17/11/2020 11.50p 12.25p 11.50p 11.90p 364452
16/11/2020 12.10p 12.28p 12.00p 12.00p 119784
13/11/2020 12.10p 12.42p 11.85p 11.85p 316831
12/11/2020 10.50p 12.80p 12.30p 12.30p 366803
10/11/2020 10.10p 11.20p 10.29p 10.90p 217739
09/11/2020 10.10p 11.00p 10.10p 10.55p 506672
06/11/2020 10.60p 10.90p 10.28p 10.30p 166576
05/11/2020 10.00p 10.64p 10.00p 10.45p 141401
04/11/2020 10.30p 10.84p 10.26p 10.35p 226817
03/11/2020 10.30p 10.50p 9.66p 10.40p 342810
02/11/2020 10.00p 10.10p 9.35p 10.00p 314325
30/10/2020 11.50p 11.50p 10.25p 10.25p 315415
29/10/2020 10.10p 11.56p 10.00p 10.95p 718229
28/10/2020 10.30p 10.30p 10.06p 10.10p 114706
27/10/2020 10.30p 10.55p 10.26p 10.55p 80641
26/10/2020 10.30p 11.24p 10.26p 10.55p 31329
23/10/2020 10.30p 10.55p 10.25p 10.25p 116814
22/10/2020 11.60p 11.30p 10.50p 10.75p 69854
21/10/2020 11.60p 11.60p 10.65p 10.65p 31600
20/10/2020 11.10p 11.10p 10.70p 10.70p 4125
19/10/2020 10.70p 11.70p 10.30p 10.50p 35594
16/10/2020 11.00p 11.74p 11.05p 11.40p 274183
15/10/2020 11.00p 11.80p 11.05p 11.45p 47685
14/10/2020 11.00p 11.80p 11.00p 11.40p 10037
13/10/2020 12.10p 11.84p 11.13p 11.25p 214831
12/10/2020 12.10p 12.70p 10.80p 11.10p 361102
09/10/2020 11.60p 11.16p 10.55p 10.55p 204627
08/10/2020 11.60p 11.60p 10.85p 10.85p 100044
07/10/2020 10.20p 11.11p 10.20p 10.95p 31929
06/10/2020 11.10p 11.11p 10.66p 10.85p 23231
05/10/2020 10.20p 10.95p 10.20p 10.95p 5047
02/10/2020 11.50p 11.13p 10.66p 10.95p 21592
01/10/2020 11.50p 11.50p 11.30p 11.40p 23954
30/09/2020 10.20p 11.71p 10.85p 10.85p 391352
29/09/2020 10.20p 11.84p 10.20p 11.15p 297980
28/09/2020 11.20p 12.10p 10.77p 11.25p 842488
25/09/2020 11.30p 11.80p 11.30p 11.40p 122030
24/09/2020 10.80p 11.80p 10.80p 11.30p 232750
23/09/2020 11.00p 12.45p 10.80p 11.35p 930333
22/09/2020 10.00p 10.74p 10.00p 10.25p 131059
21/09/2020 10.00p 10.88p 9.73p 9.83p 763719
18/09/2020 9.60p 10.50p 8.88p 10.10p 1027157
17/09/2020 8.95p 9.23p 8.55p 9.20p 309652
16/09/2020 8.15p 8.74p 8.40p 8.40p 85510
15/09/2020 8.15p 8.98p 8.10p 8.55p 496077
14/09/2020 8.80p 9.03p 8.15p 8.65p 56574
11/09/2020 8.80p 9.04p 8.65p 8.65p 68000
10/09/2020 8.80p 9.20p 8.80p 9.00p 104001
09/09/2020 8.15p 8.98p 8.90p 8.90p 1959
08/09/2020 8.15p 9.43p 8.10p 8.85p 40048
07/09/2020 9.00p 9.25p 8.50p 8.75p 277784
04/09/2020 9.15p 9.00p 8.76p 8.80p 29114
03/09/2020 9.15p 9.20p 8.86p 9.10p 286219
02/09/2020 8.50p 8.85p 8.25p 8.33p 32500
01/09/2020 8.50p 8.95p 8.33p 8.33p 87113
31/08/2020 9.35p 9.35p 8.65p 8.65p 270475
28/08/2020 9.35p 9.35p 8.65p 8.65p 270475
27/08/2020 9.65p 9.77p 9.15p 9.50p 136666
26/08/2020 9.25p 9.50p 9.25p 9.33p 92739
25/08/2020 9.10p 9.80p 9.05p 9.28p 378787
24/08/2020 9.90p 9.90p 9.25p 9.43p 257154
21/08/2020 9.45p 9.89p 9.26p 9.43p 24210
20/08/2020 9.45p 9.55p 9.43p 9.43p 0
19/08/2020 9.45p 10.00p 9.45p 9.55p 143373
18/08/2020 9.65p 9.71p 9.25p 9.45p 98776
17/08/2020 10.20p 10.05p 9.85p 9.85p 59000
14/08/2020 10.20p 10.40p 9.87p 10.05p 63423
13/08/2020 10.20p 10.72p 10.20p 10.30p 84135
12/08/2020 10.20p 10.80p 10.00p 10.10p 64852
11/08/2020 10.20p 10.20p 9.60p 9.90p 41148
10/08/2020 10.80p 10.40p 9.77p 10.40p 35584
07/08/2020 10.80p 10.80p 9.54p 9.80p 639091
06/08/2020 10.30p 10.80p 10.00p 10.75p 47968
05/08/2020 10.20p 10.85p 10.85p 10.85p 0
04/08/2020 10.20p 10.85p 10.85p 10.85p 0
03/08/2020 10.20p 10.85p 10.30p 10.85p 300
31/07/2020 10.20p 10.70p 10.00p 10.70p 216360
30/07/2020 10.20p 10.96p 10.38p 10.70p 143807
29/07/2020 10.20p 11.01p 10.20p 10.70p 6941
28/07/2020 10.30p 10.80p 10.80p 10.80p 0
27/07/2020 10.30p 11.08p 10.38p 10.80p 34568
24/07/2020 10.30p 10.96p 10.25p 10.85p 60000
23/07/2020 10.30p 10.95p 10.55p 10.55p 167360
22/07/2020 10.30p 11.00p 10.00p 11.00p 82644
21/07/2020 11.00p 11.15p 10.46p 11.15p 104121
20/07/2020 11.00p 11.40p 10.50p 11.00p 107611
17/07/2020 11.90p 11.50p 10.90p 10.90p 1098

*Close Price adjusted for both dividends and splits