Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2019 21.50p 21.98p 21.35p 21.75p 177772
02/10/2019 21.80p 22.75p 21.80p 22.75p 0
01/10/2019 21.80p 21.82p 21.80p 21.80p 40600
30/09/2019 21.86p 22.90p 21.82p 22.90p 35149
27/09/2019 22.90p 22.90p 21.92p 22.90p 59366
26/09/2019 22.00p 22.95p 22.00p 22.95p 37572
25/09/2019 22.10p 23.50p 22.00p 23.50p 50365
24/09/2019 23.70p 23.70p 22.02p 22.90p 28143
23/09/2019 22.00p 24.50p 22.00p 23.00p 44071
20/09/2019 22.10p 23.85p 22.10p 23.00p 2602
19/09/2019 22.10p 23.86p 22.10p 23.60p 33069
18/09/2019 23.75p 24.10p 23.65p 24.10p 109967
17/09/2019 23.40p 23.85p 23.40p 23.85p 147000
16/09/2019 22.10p 23.20p 22.10p 23.20p 4238
13/09/2019 23.70p 23.00p 23.00p 23.00p 0
12/09/2019 23.70p 23.15p 23.00p 23.00p 0
11/09/2019 23.70p 23.70p 23.10p 23.15p 71000
10/09/2019 23.00p 23.90p 22.80p 23.10p 188099
09/09/2019 22.00p 23.00p 22.00p 23.00p 61136
06/09/2019 21.50p 22.93p 21.50p 22.90p 58341
05/09/2019 22.98p 22.98p 22.65p 22.65p 14708
04/09/2019 21.90p 23.15p 21.54p 22.70p 54840
03/09/2019 21.60p 23.35p 21.60p 22.80p 12837
02/09/2019 22.50p 23.50p 21.50p 22.80p 58622
30/08/2019 24.00p 24.00p 22.52p 23.55p 93387
29/08/2019 24.60p 24.60p 23.60p 23.60p 44100
28/08/2019 24.00p 24.35p 24.00p 24.35p 20912
27/08/2019 23.50p 24.35p 23.50p 24.35p 133704
23/08/2019 21.40p 23.00p 21.40p 22.65p 122864
22/08/2019 22.10p 22.65p 21.65p 22.65p 115276
21/08/2019 22.38p 23.00p 22.38p 23.00p 104431
20/08/2019 22.00p 23.00p 22.00p 23.00p 24
19/08/2019 22.12p 22.50p 22.12p 22.50p 37383
16/08/2019 21.95p 22.25p 21.55p 22.25p 5320
15/08/2019 21.95p 22.25p 21.55p 22.25p 19075
14/08/2019 22.90p 22.90p 21.55p 22.00p 300063
13/08/2019 22.02p 22.65p 21.55p 22.65p 88859
12/08/2019 23.10p 23.10p 22.00p 22.40p 143549
09/08/2019 23.20p 24.16p 23.13p 23.50p 54370
08/08/2019 23.50p 24.20p 23.22p 23.80p 39515
07/08/2019 24.10p 24.69p 23.30p 23.60p 306469
06/08/2019 24.00p 24.95p 24.00p 24.95p 30501
05/08/2019 24.40p 25.00p 24.01p 25.00p 88384
02/08/2019 24.00p 24.70p 24.00p 24.45p 46181
01/08/2019 24.25p 24.93p 24.25p 24.40p 6995
31/07/2019 24.10p 25.50p 24.10p 24.90p 149433
30/07/2019 24.00p 25.00p 24.00p 25.00p 120878
29/07/2019 24.50p 25.40p 24.50p 25.40p 44608
26/07/2019 24.50p 25.45p 24.50p 25.45p 157599
25/07/2019 24.60p 25.45p 24.60p 25.45p 120323
24/07/2019 25.00p 25.90p 24.95p 24.95p 87322
23/07/2019 25.80p 25.90p 25.00p 25.90p 89728
22/07/2019 25.10p 25.90p 25.00p 25.90p 703680
19/07/2019 25.20p 25.50p 25.00p 25.50p 77341
18/07/2019 25.16p 25.45p 25.15p 25.45p 72962
17/07/2019 25.00p 25.60p 25.00p 25.45p 126981
16/07/2019 25.50p 26.00p 25.00p 25.70p 145708
15/07/2019 25.60p 25.98p 25.60p 25.95p 179315
12/07/2019 25.80p 26.80p 25.10p 26.10p 158137
11/07/2019 25.50p 26.20p 25.50p 26.20p 259250
10/07/2019 25.50p 25.75p 25.26p 25.75p 239447
09/07/2019 24.00p 27.00p 22.10p 25.65p 6714032
08/07/2019 31.50p 32.70p 31.50p 32.70p 3636
05/07/2019 31.60p 32.75p 31.60p 32.75p 49673
04/07/2019 32.35p 32.75p 32.35p 32.75p 8148
03/07/2019 31.50p 32.45p 31.50p 32.45p 49488
02/07/2019 32.60p 32.88p 31.57p 32.20p 340206
01/07/2019 33.55p 33.75p 33.11p 33.50p 183427
28/06/2019 33.00p 35.50p 33.00p 35.50p 260804
27/06/2019 32.50p 33.40p 32.50p 33.00p 195248
26/06/2019 32.50p 33.26p 32.50p 32.95p 24120
25/06/2019 32.60p 33.85p 32.60p 33.50p 19788
24/06/2019 34.10p 34.10p 33.00p 33.45p 183202
21/06/2019 34.70p 34.70p 33.45p 33.45p 5020
20/06/2019 33.62p 34.13p 33.55p 33.95p 25379
19/06/2019 33.00p 34.36p 33.00p 33.60p 473136
18/06/2019 33.20p 33.90p 32.95p 32.95p 49526
17/06/2019 31.50p 34.50p 31.50p 32.95p 115717
14/06/2019 32.60p 33.80p 32.50p 32.75p 191043
13/06/2019 34.50p 34.50p 32.50p 33.50p 171426
12/06/2019 32.60p 33.88p 32.30p 33.70p 325079
11/06/2019 33.10p 33.77p 32.10p 32.60p 519225
10/06/2019 34.50p 34.50p 33.10p 33.80p 77029
07/06/2019 34.00p 35.21p 33.00p 34.00p 181196
06/06/2019 31.00p 34.00p 31.00p 33.00p 290087
05/06/2019 30.00p 31.90p 30.00p 30.50p 3403282
04/06/2019 30.90p 32.07p 30.00p 31.45p 891494
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

*Close Price adjusted for both dividends and splits