Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2019 29.10p 30.04p 29.00p 30.00p 76532
31/05/2019 29.70p 30.35p 29.26p 30.05p 161823
30/05/2019 29.10p 30.00p 29.00p 30.00p 1797050
29/05/2019 30.00p 30.40p 29.50p 29.50p 140144
28/05/2019 30.90p 32.24p 29.02p 30.00p 590146
24/05/2019 28.60p 29.00p 28.60p 29.00p 152668
23/05/2019 29.25p 29.30p 28.73p 29.25p 69226
22/05/2019 29.70p 29.70p 29.20p 29.20p 20524
21/05/2019 29.50p 29.50p 29.20p 29.20p 49364
20/05/2019 29.12p 29.40p 28.80p 29.40p 179265
17/05/2019 30.00p 31.13p 29.00p 29.75p 139866
16/05/2019 31.14p 31.14p 31.00p 31.00p 3198
15/05/2019 30.10p 31.00p 30.00p 31.00p 12256
14/05/2019 31.18p 31.18p 31.00p 31.00p 10000
13/05/2019 31.10p 32.23p 30.00p 30.90p 209455
10/05/2019 32.00p 32.10p 31.50p 32.10p 53733
09/05/2019 32.50p 32.71p 32.00p 32.20p 35560
08/05/2019 32.50p 33.50p 33.45p 33.50p 0
07/05/2019 32.50p 33.81p 32.50p 33.45p 68070
03/05/2019 32.50p 33.45p 32.50p 33.45p 20
02/05/2019 34.23p 34.23p 32.53p 33.45p 85629
01/05/2019 33.50p 33.53p 32.50p 33.15p 68829
30/04/2019 33.60p 33.90p 32.90p 33.85p 79363
29/04/2019 34.44p 34.44p 33.14p 33.95p 25652
26/04/2019 34.00p 34.49p 32.90p 33.80p 236009
25/04/2019 33.76p 34.05p 32.91p 33.90p 122355
24/04/2019 32.50p 33.61p 32.00p 33.05p 143001
23/04/2019 32.00p 32.28p 31.40p 32.25p 74331
18/04/2019 30.20p 32.50p 30.00p 32.50p 308025
17/04/2019 29.19p 30.15p 29.19p 29.95p 32375
16/04/2019 29.50p 30.15p 30.15p 30.15p 0
15/04/2019 29.50p 30.80p 29.23p 30.15p 197350
12/04/2019 30.00p 30.42p 29.15p 30.00p 120085
11/04/2019 28.00p 29.50p 28.00p 28.80p 2344651
10/04/2019 28.09p 28.55p 27.63p 28.55p 17000
09/04/2019 28.09p 28.55p 28.09p 28.55p 1371
08/04/2019 27.50p 28.65p 27.50p 28.50p 13404
05/04/2019 27.80p 28.65p 27.63p 28.50p 40576
04/04/2019 29.04p 29.04p 28.46p 28.85p 13064
03/04/2019 27.61p 29.00p 27.61p 28.55p 86972
02/04/2019 29.00p 29.50p 28.07p 28.80p 100630
01/04/2019 27.90p 28.76p 27.50p 28.70p 277844
29/03/2019 27.00p 27.20p 26.33p 26.80p 85869
28/03/2019 27.50p 27.50p 26.10p 26.50p 148143
27/03/2019 26.10p 27.40p 26.10p 27.05p 48406
26/03/2019 27.00p 27.40p 26.10p 26.55p 189364
25/03/2019 27.00p 28.00p 27.00p 28.00p 3000
22/03/2019 28.27p 28.27p 27.25p 28.00p 18482
21/03/2019 28.32p 28.32p 27.95p 27.95p 86182
20/03/2019 29.00p 29.00p 27.32p 28.00p 10035
19/03/2019 28.00p 28.45p 27.20p 28.10p 97782
18/03/2019 28.19p 28.40p 27.18p 28.40p 68467
15/03/2019 28.00p 28.40p 27.79p 28.40p 178266
14/03/2019 28.30p 28.65p 28.25p 28.25p 76907
13/03/2019 28.50p 29.45p 28.50p 29.45p 34324
12/03/2019 28.63p 29.45p 28.63p 29.45p 41204
11/03/2019 29.39p 29.45p 28.63p 29.45p 34500
08/03/2019 28.50p 29.45p 29.45p 29.45p 0
07/03/2019 28.50p 29.45p 28.50p 29.45p 87923
06/03/2019 28.50p 29.45p 28.50p 29.45p 976
05/03/2019 28.50p 29.45p 28.50p 29.45p 13420
04/03/2019 28.60p 29.57p 28.60p 29.50p 102918
01/03/2019 28.82p 29.30p 28.60p 29.10p 52138
28/02/2019 28.62p 29.50p 29.50p 29.50p 0
27/02/2019 28.62p 29.50p 28.62p 29.50p 21054
26/02/2019 28.70p 29.32p 28.62p 29.20p 91066
25/02/2019 28.88p 29.50p 28.88p 29.50p 63844
22/02/2019 28.88p 29.50p 28.86p 29.50p 23370
21/02/2019 29.80p 29.80p 28.60p 29.50p 15408
20/02/2019 28.80p 29.83p 28.80p 29.70p 59343
19/02/2019 30.40p 30.40p 29.50p 29.50p 73865
18/02/2019 28.50p 29.55p 28.50p 29.45p 31863
15/02/2019 29.30p 29.56p 28.76p 29.45p 68134
14/02/2019 29.30p 29.74p 28.78p 28.85p 101816
13/02/2019 29.70p 30.06p 29.20p 29.20p 267233
12/02/2019 29.00p 30.20p 29.00p 29.90p 309787
11/02/2019 29.80p 29.80p 28.95p 28.95p 68
08/02/2019 29.80p 29.80p 28.84p 28.95p 10029
07/02/2019 28.85p 28.95p 28.85p 28.95p 2600
06/02/2019 29.00p 30.00p 28.95p 29.50p 309159
05/02/2019 28.30p 29.00p 28.30p 28.95p 23838
04/02/2019 28.53p 28.95p 28.00p 28.95p 105660
01/02/2019 29.50p 29.50p 28.95p 28.95p 6790
31/01/2019 29.00p 29.00p 28.65p 29.00p 96503
30/01/2019 28.75p 28.95p 28.75p 28.95p 16872
29/01/2019 28.75p 28.95p 28.75p 28.95p 1000
28/01/2019 29.00p 29.31p 29.00p 29.00p 66227
25/01/2019 29.31p 29.31p 28.95p 28.95p 100000
24/01/2019 29.00p 29.00p 28.00p 28.95p 50505
23/01/2019 29.32p 29.32p 28.62p 29.20p 65285
22/01/2019 29.32p 29.32p 28.50p 28.95p 39480
21/01/2019 28.25p 29.32p 28.25p 28.45p 20740
18/01/2019 29.00p 29.00p 28.10p 28.45p 133641
17/01/2019 28.00p 28.95p 28.70p 28.95p 0
16/01/2019 28.00p 28.70p 27.50p 28.70p 20101
15/01/2019 27.00p 28.00p 27.00p 28.00p 191
14/01/2019 28.50p 28.50p 28.45p 28.45p 16500
11/01/2019 29.90p 29.90p 28.95p 28.95p 4003
10/01/2019 29.32p 29.32p 28.95p 28.95p 50000
09/01/2019 29.90p 29.90p 28.05p 28.45p 53888
08/01/2019 27.00p 29.32p 27.00p 28.70p 60016
07/01/2019 29.90p 29.90p 27.00p 28.20p 299434
04/01/2019 29.90p 29.90p 28.00p 28.45p 21001
03/01/2019 29.90p 29.90p 28.00p 28.95p 25446
02/01/2019 28.10p 29.18p 28.10p 29.00p 1817
31/12/2018 28.00p 28.95p 28.00p 28.95p 3189
28/12/2018 30.90p 30.90p 28.00p 28.00p 38420
27/12/2018 30.90p 30.90p 28.00p 28.50p 50282
24/12/2018 30.75p 30.75p 29.29p 30.00p 23431
21/12/2018 30.15p 30.15p 29.22p 29.85p 4648
20/12/2018 29.00p 29.95p 29.00p 29.95p 9454
19/12/2018 31.30p 31.80p 29.00p 29.50p 101999
18/12/2018 31.20p 32.50p 31.20p 32.05p 76014
17/12/2018 32.50p 33.20p 32.50p 33.20p 2
14/12/2018 34.40p 34.40p 32.50p 32.50p 22598
13/12/2018 32.60p 33.75p 32.60p 33.75p 19399
12/12/2018 32.60p 33.55p 32.60p 33.55p 1
11/12/2018 33.10p 33.10p 32.50p 32.50p 30228
10/12/2018 32.50p 33.45p 32.50p 32.85p 153153
07/12/2018 33.90p 33.90p 32.50p 33.20p 5
06/12/2018 32.70p 33.05p 32.95p 33.05p 0
05/12/2018 32.70p 33.31p 32.70p 32.95p 47907
04/12/2018 32.20p 33.95p 32.20p 32.50p 79730
03/12/2018 33.50p 33.50p 32.20p 32.85p 75527
30/11/2018 32.40p 32.89p 32.40p 32.50p 10497
29/11/2018 32.20p 32.92p 32.20p 32.85p 29967
28/11/2018 34.40p 34.40p 32.20p 32.20p 27907
27/11/2018 33.00p 33.61p 32.20p 32.20p 145871
26/11/2018 34.00p 34.40p 33.40p 33.80p 60339
23/11/2018 34.00p 34.74p 34.00p 34.45p 15564
22/11/2018 34.90p 34.90p 33.50p 34.45p 70566
21/11/2018 33.00p 34.70p 33.00p 33.50p 29242
20/11/2018 35.50p 35.72p 33.00p 33.95p 76340
19/11/2018 37.90p 37.90p 35.60p 36.50p 150392
16/11/2018 38.30p 38.30p 35.50p 35.60p 109924
15/11/2018 38.00p 38.60p 36.10p 36.30p 303343
14/11/2018 36.50p 38.67p 36.10p 36.50p 350437
13/11/2018 34.10p 34.80p 34.10p 34.60p 58996
12/11/2018 34.10p 35.48p 34.10p 34.80p 39456
09/11/2018 34.10p 34.99p 34.10p 34.55p 44338
08/11/2018 32.70p 35.00p 32.60p 34.70p 155430
07/11/2018 31.70p 32.25p 31.60p 32.25p 38278
06/11/2018 31.70p 31.70p 31.10p 31.40p 20441
05/11/2018 31.10p 32.45p 31.00p 31.00p 14855
02/11/2018 31.70p 32.90p 31.10p 32.00p 108498
01/11/2018 30.40p 31.05p 30.40p 31.05p 3756
31/10/2018 31.10p 31.53p 30.55p 30.75p 74006
30/10/2018 30.90p 31.00p 30.40p 30.65p 64272
29/10/2018 31.00p 31.24p 30.30p 30.60p 46314
26/10/2018 30.30p 31.00p 30.30p 31.00p 27619
25/10/2018 31.50p 32.00p 30.30p 32.00p 78797
24/10/2018 31.00p 31.50p 30.50p 30.90p 211865
23/10/2018 32.00p 33.00p 31.00p 32.20p 58537
22/10/2018 32.30p 33.12p 32.00p 32.45p 123228
19/10/2018 34.10p 34.15p 33.10p 33.70p 70248
18/10/2018 34.10p 34.40p 34.40p 34.40p 0
17/10/2018 34.10p 34.70p 34.01p 34.40p 70172
16/10/2018 34.10p 34.60p 34.10p 34.60p 11777
15/10/2018 32.50p 35.00p 32.33p 34.55p 62252
12/10/2018 33.10p 34.45p 33.10p 34.45p 70510
11/10/2018 34.60p 34.60p 28.80p 33.60p 879131
10/10/2018 36.10p 37.28p 34.50p 36.50p 293979
09/10/2018 37.20p 37.25p 36.00p 36.00p 133313
08/10/2018 39.00p 39.00p 37.10p 37.10p 232358
05/10/2018 38.00p 39.20p 37.20p 37.20p 241469
04/10/2018 38.60p 39.10p 37.60p 38.95p 380334
03/10/2018 39.52p 39.55p 38.98p 39.10p 134384
02/10/2018 40.80p 40.80p 39.10p 39.95p 127129
01/10/2018 39.50p 40.25p 39.16p 40.15p 9546
28/09/2018 40.00p 40.80p 38.70p 39.85p 93556
27/09/2018 38.50p 39.70p 38.50p 39.70p 44876
26/09/2018 40.50p 40.80p 38.50p 39.70p 53134
25/09/2018 38.80p 39.88p 38.80p 39.60p 158716
24/09/2018 39.40p 40.00p 38.57p 39.70p 155280
21/09/2018 39.00p 39.00p 38.57p 39.00p 92066
20/09/2018 39.40p 39.40p 38.75p 38.75p 10
19/09/2018 39.40p 39.40p 38.00p 38.75p 90330
18/09/2018 39.00p 40.00p 37.68p 38.50p 330630
17/09/2018 37.40p 38.80p 36.80p 37.95p 131614
14/09/2018 36.60p 37.50p 36.60p 37.05p 104752
13/09/2018 35.80p 38.00p 35.12p 38.00p 550300
12/09/2018 35.00p 35.60p 34.75p 35.45p 86643
11/09/2018 34.60p 35.20p 34.50p 35.20p 34475
10/09/2018 34.60p 35.37p 34.60p 35.30p 169645
07/09/2018 35.00p 35.44p 34.02p 35.00p 109682
06/09/2018 35.80p 35.80p 34.60p 35.20p 431031
05/09/2018 34.80p 35.54p 34.80p 35.30p 22408
04/09/2018 35.00p 35.55p 34.85p 35.00p 130418
03/09/2018 34.10p 35.60p 34.10p 34.90p 72675
31/08/2018 34.20p 34.69p 34.20p 34.20p 1834653
30/08/2018 34.10p 35.60p 34.00p 34.00p 293565
29/08/2018 35.30p 35.80p 35.30p 35.65p 507824
28/08/2018 34.90p 35.72p 34.10p 35.00p 1301511
24/08/2018 34.10p 34.90p 34.00p 34.00p 515120
23/08/2018 35.00p 35.50p 34.20p 34.95p 207089
22/08/2018 34.90p 35.05p 34.20p 35.05p 133844
21/08/2018 34.40p 34.41p 33.60p 34.30p 139794
20/08/2018 33.70p 34.37p 33.70p 34.10p 20199
17/08/2018 33.70p 34.05p 33.70p 34.05p 1641
16/08/2018 34.02p 34.26p 34.02p 34.20p 36486

*Close Price adjusted for both dividends and splits