Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2018 34.10p 34.20p 34.00p 34.20p 82826
14/08/2018 34.30p 34.50p 33.41p 34.40p 152966
13/08/2018 34.10p 34.60p 33.65p 34.35p 175217
10/08/2018 34.00p 34.40p 33.37p 34.40p 61372
09/08/2018 33.60p 34.46p 33.60p 34.00p 31215
08/08/2018 33.10p 34.33p 33.10p 33.50p 109931
07/08/2018 33.00p 34.45p 32.60p 33.00p 253956
06/08/2018 34.00p 34.05p 33.20p 33.75p 149903
03/08/2018 32.60p 33.90p 32.60p 33.65p 86016
02/08/2018 32.60p 33.89p 32.60p 32.60p 120433
01/08/2018 33.40p 33.94p 32.50p 33.90p 163984
31/07/2018 32.10p 33.50p 31.63p 32.90p 221589
30/07/2018 32.00p 32.00p 31.00p 31.50p 119329
27/07/2018 30.90p 32.00p 30.88p 31.50p 191048
26/07/2018 29.60p 31.00p 29.60p 31.00p 174113
25/07/2018 29.50p 30.80p 29.50p 29.90p 24545
24/07/2018 29.60p 30.35p 29.60p 30.35p 2016
23/07/2018 30.00p 30.90p 30.00p 30.00p 48361
20/07/2018 30.10p 30.90p 30.10p 30.20p 184006
19/07/2018 30.80p 31.00p 30.50p 30.50p 140616
18/07/2018 29.00p 31.90p 29.00p 31.00p 296592
17/07/2018 29.90p 29.90p 29.25p 29.25p 427
16/07/2018 29.00p 29.50p 28.80p 29.10p 85949
13/07/2018 29.90p 29.90p 29.60p 29.60p 455
12/07/2018 30.00p 30.00p 29.32p 30.00p 87143
11/07/2018 30.00p 30.00p 29.37p 30.00p 2013
10/07/2018 29.10p 29.90p 29.10p 29.50p 51479
09/07/2018 30.00p 30.00p 29.46p 29.80p 23720
06/07/2018 30.00p 30.00p 29.00p 30.00p 47648
05/07/2018 29.76p 29.76p 29.13p 29.15p 16500
04/07/2018 29.00p 29.20p 28.50p 29.20p 179437
03/07/2018 29.50p 30.00p 28.88p 29.45p 141525
02/07/2018 28.40p 29.82p 28.40p 28.85p 162246
29/06/2018 28.20p 29.28p 28.20p 28.70p 760043
28/06/2018 29.20p 30.01p 27.60p 28.70p 510874
27/06/2018 29.80p 30.40p 29.00p 29.10p 228372
26/06/2018 30.10p 30.14p 29.00p 29.00p 526843
25/06/2018 29.70p 29.90p 29.50p 29.60p 176905
22/06/2018 30.20p 30.25p 29.10p 29.65p 205635
21/06/2018 29.70p 30.40p 29.00p 30.40p 297372
20/06/2018 29.00p 30.30p 28.90p 29.50p 376512
19/06/2018 29.00p 29.75p 29.00p 29.00p 118989
18/06/2018 30.00p 30.00p 29.00p 29.90p 103011
15/06/2018 29.90p 30.80p 29.40p 29.40p 8551380
14/06/2018 29.60p 31.30p 29.20p 29.80p 765628
13/06/2018 30.50p 31.50p 29.70p 30.20p 610016
12/06/2018 30.90p 31.87p 30.50p 31.50p 686642
11/06/2018 31.80p 32.10p 30.80p 31.10p 886410
08/06/2018 31.10p 32.50p 31.10p 32.00p 588885
07/06/2018 30.50p 31.70p 30.50p 31.50p 551152
06/06/2018 29.60p 31.50p 29.60p 31.10p 507992
05/06/2018 30.90p 30.90p 29.70p 30.00p 494868
04/06/2018 31.00p 31.67p 30.50p 30.50p 739865
01/06/2018 30.80p 30.95p 29.90p 30.50p 1622909
31/05/2018 26.50p 30.58p 26.00p 30.00p 3423379
30/05/2018 25.20p 26.90p 24.50p 26.10p 2520724
29/05/2018 24.00p 26.80p 23.60p 25.70p 1900133
25/05/2018 22.60p 23.00p 22.60p 22.80p 384818
24/05/2018 22.60p 23.00p 22.50p 22.50p 81815
23/05/2018 23.00p 23.00p 22.00p 22.80p 498427
22/05/2018 22.90p 23.00p 22.50p 22.90p 538332
21/05/2018 22.00p 23.29p 22.00p 22.50p 994221
18/05/2018 22.30p 22.60p 22.00p 22.10p 79770
17/05/2018 22.10p 23.20p 22.10p 22.30p 117440
16/05/2018 23.60p 23.60p 22.10p 22.90p 66781
15/05/2018 23.20p 23.60p 22.63p 23.00p 139862
14/05/2018 23.70p 23.70p 22.45p 22.80p 228986
11/05/2018 22.00p 23.70p 22.00p 22.75p 161616
10/05/2018 23.00p 23.83p 22.60p 23.15p 95471
09/05/2018 23.10p 23.63p 22.80p 23.40p 96285
08/05/2018 23.30p 24.10p 23.10p 23.30p 86609
04/05/2018 23.40p 24.50p 23.40p 23.80p 43756
03/05/2018 24.00p 24.34p 23.30p 23.30p 239336
02/05/2018 23.40p 24.40p 23.30p 23.60p 300101
01/05/2018 23.60p 24.40p 23.50p 24.40p 110160
30/04/2018 23.50p 24.55p 23.50p 23.70p 126684
27/04/2018 24.60p 24.90p 23.60p 24.00p 166064
26/04/2018 24.10p 24.90p 23.30p 24.00p 214301
25/04/2018 23.50p 24.90p 23.50p 24.40p 292788
24/04/2018 23.30p 24.71p 23.30p 23.50p 207102
23/04/2018 23.50p 24.90p 23.40p 24.00p 281926
20/04/2018 25.00p 25.00p 23.40p 23.50p 827646
19/04/2018 24.80p 25.15p 23.60p 23.60p 406526
18/04/2018 25.10p 25.50p 24.50p 24.80p 148508
17/04/2018 26.50p 26.61p 25.00p 25.55p 194865
16/04/2018 27.00p 27.40p 25.10p 25.50p 117200
13/04/2018 26.80p 27.50p 26.50p 26.50p 172905
12/04/2018 27.00p 27.65p 27.00p 27.25p 191299
11/04/2018 28.20p 28.20p 26.50p 27.55p 335239
10/04/2018 28.30p 28.30p 27.11p 28.30p 22850
09/04/2018 28.20p 28.23p 27.00p 27.55p 39464
06/04/2018 27.50p 28.50p 27.00p 27.60p 263336
05/04/2018 28.00p 28.85p 28.00p 28.00p 82055
04/04/2018 27.50p 28.85p 27.50p 27.50p 63646
03/04/2018 27.70p 29.00p 27.00p 28.50p 197248
29/03/2018 29.50p 29.72p 27.70p 29.00p 126497
28/03/2018 29.50p 29.75p 29.50p 29.75p 98063
27/03/2018 31.00p 31.00p 29.50p 29.80p 267278
26/03/2018 30.00p 30.70p 30.00p 30.60p 169466
23/03/2018 30.00p 30.75p 29.60p 30.50p 54206
22/03/2018 31.50p 31.50p 30.00p 31.50p 74210
21/03/2018 30.50p 31.40p 30.00p 30.00p 29245
20/03/2018 32.50p 32.50p 30.50p 30.95p 42669
19/03/2018 32.00p 32.02p 31.00p 31.00p 126359
16/03/2018 32.90p 33.00p 32.12p 32.90p 30928
15/03/2018 32.40p 33.95p 32.20p 32.20p 129432
14/03/2018 34.00p 34.80p 32.58p 33.00p 60470
13/03/2018 33.00p 34.40p 32.50p 32.50p 92017
12/03/2018 33.00p 34.90p 33.00p 34.70p 195162
09/03/2018 38.00p 38.50p 33.00p 34.00p 608818
08/03/2018 44.90p 44.90p 44.60p 44.60p 14161
07/03/2018 45.00p 46.50p 44.90p 45.00p 34195
06/03/2018 45.30p 45.30p 44.89p 44.90p 44502
05/03/2018 45.50p 47.40p 45.50p 45.80p 39103
02/03/2018 47.40p 47.40p 45.50p 45.50p 24620
01/03/2018 46.00p 46.41p 45.60p 46.25p 33349
28/02/2018 46.90p 46.90p 45.60p 45.60p 41983
27/02/2018 46.10p 46.31p 45.75p 45.75p 53503
26/02/2018 46.00p 47.05p 46.00p 47.05p 23055
23/02/2018 46.10p 47.05p 46.10p 47.05p 3154
22/02/2018 46.65p 47.20p 46.65p 47.20p 1200
21/02/2018 47.90p 48.00p 46.30p 47.90p 23742
20/02/2018 46.90p 47.00p 46.00p 46.00p 56134
19/02/2018 47.63p 48.75p 47.63p 48.75p 6000
16/02/2018 49.70p 49.70p 47.30p 49.00p 5257
15/02/2018 47.00p 47.41p 47.00p 47.20p 34041
14/02/2018 47.00p 48.00p 47.00p 47.10p 21117
13/02/2018 48.70p 48.70p 47.00p 48.50p 32100
12/02/2018 47.40p 47.90p 47.40p 47.75p 28453
09/02/2018 48.00p 48.00p 47.70p 47.70p 1679
08/02/2018 49.00p 49.00p 47.40p 47.95p 5486
07/02/2018 48.74p 49.25p 48.29p 49.25p 20602
06/02/2018 48.70p 49.90p 47.45p 48.20p 38812
05/02/2018 48.40p 50.80p 48.00p 48.80p 22854
02/02/2018 51.00p 52.00p 49.00p 50.00p 27230
01/02/2018 52.00p 52.00p 50.50p 50.50p 198
31/01/2018 51.00p 51.00p 50.00p 51.00p 32149
30/01/2018 50.20p 51.56p 50.20p 50.20p 145456
29/01/2018 51.00p 52.80p 51.00p 51.70p 50503
26/01/2018 52.32p 52.40p 51.80p 52.40p 57000
25/01/2018 53.00p 53.00p 51.75p 52.20p 67579
24/01/2018 52.60p 53.00p 52.00p 52.60p 81300
23/01/2018 55.00p 55.00p 53.10p 54.00p 5273
22/01/2018 55.00p 55.00p 54.14p 54.20p 7830
19/01/2018 53.60p 53.90p 53.26p 53.90p 24251
18/01/2018 53.20p 55.00p 52.73p 54.00p 54227
17/01/2018 52.80p 54.80p 51.62p 54.50p 206732
16/01/2018 50.80p 52.30p 50.26p 52.30p 298159
15/01/2018 47.40p 50.40p 47.40p 50.40p 54790
12/01/2018 48.90p 49.50p 48.00p 48.50p 25124
11/01/2018 48.90p 48.90p 48.26p 48.50p 48662
10/01/2018 48.60p 48.60p 48.10p 48.60p 6475
09/01/2018 48.10p 48.45p 48.10p 48.45p 10390
08/01/2018 48.60p 48.60p 48.10p 48.60p 85752
05/01/2018 48.00p 49.00p 47.90p 49.00p 229958
04/01/2018 47.00p 48.75p 48.00p 48.75p 50000
03/01/2018 47.00p 48.75p 47.00p 48.75p 65000
02/01/2018 48.00p 48.10p 47.00p 48.10p 43672
29/12/2017 48.00p 48.75p 48.00p 48.75p 14002
28/12/2017 49.50p 49.50p 48.64p 49.50p 3229
27/12/2017 48.50p 48.75p 48.75p 48.75p 0
22/12/2017 48.50p 48.75p 48.75p 48.75p 0
21/12/2017 48.50p 48.75p 48.50p 48.75p 16551
20/12/2017 47.60p 48.63p 47.60p 48.63p 300
19/12/2017 49.50p 49.00p 48.63p 48.63p 0
18/12/2017 49.50p 49.50p 48.00p 49.00p 16652
15/12/2017 49.25p 49.25p 48.54p 49.25p 10997
14/12/2017 49.25p 49.25p 48.00p 48.00p 33500
13/12/2017 49.00p 49.00p 48.75p 48.75p 798
12/12/2017 49.00p 49.00p 47.04p 49.00p 13036
11/12/2017 49.25p 49.25p 47.47p 48.00p 27697
08/12/2017 49.25p 49.25p 47.00p 48.00p 16132
07/12/2017 48.50p 48.75p 47.43p 48.00p 23435
06/12/2017 48.50p 49.00p 48.00p 49.00p 26461
05/12/2017 49.00p 49.50p 48.50p 49.50p 48835
04/12/2017 50.00p 50.00p 47.30p 49.50p 58774
01/12/2017 49.00p 49.00p 47.25p 49.00p 15346
30/11/2017 49.00p 49.00p 48.75p 49.00p 20921
29/11/2017 46.00p 49.00p 45.50p 48.25p 86962
28/11/2017 47.00p 48.14p 47.00p 47.50p 11393
27/11/2017 49.30p 49.30p 47.50p 48.00p 34286
24/11/2017 49.00p 49.43p 48.25p 49.00p 20019
23/11/2017 49.00p 49.50p 49.00p 49.13p 88229
22/11/2017 49.00p 49.95p 49.00p 49.75p 51254
21/11/2017 48.25p 49.63p 48.00p 49.63p 93113
20/11/2017 48.00p 48.50p 48.37p 48.37p 0
17/11/2017 48.00p 49.24p 48.50p 48.50p 27692
16/11/2017 48.00p 49.50p 47.71p 48.88p 98550
15/11/2017 48.00p 48.12p 47.33p 48.12p 72318
14/11/2017 47.00p 49.50p 46.26p 47.75p 458292
13/11/2017 46.50p 46.75p 45.30p 46.75p 32096
10/11/2017 46.00p 46.00p 45.75p 45.75p 23991
09/11/2017 45.75p 45.75p 45.30p 45.50p 14672
08/11/2017 46.50p 46.50p 45.38p 45.50p 56100
07/11/2017 46.50p 45.88p 45.36p 45.88p 81302
06/11/2017 46.50p 46.50p 45.45p 45.63p 11639
03/11/2017 45.00p 46.25p 45.00p 46.13p 233025
02/11/2017 44.00p 44.37p 44.00p 44.37p 2692
01/11/2017 43.25p 44.25p 43.25p 44.25p 108252
31/10/2017 43.75p 43.78p 43.56p 43.75p 31690

*Close Price adjusted for both dividends and splits