Renew Holdings (RNWH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renew Holdings

Date Open High Low Close* Volume
27/11/2018 375.00p 375.00p 337.25p 359.50p 79678
26/11/2018 375.00p 382.60p 375.00p 375.00p 46933
23/11/2018 373.00p 384.00p 370.00p 376.00p 23934
22/11/2018 376.00p 379.00p 372.00p 374.00p 25828
21/11/2018 371.00p 384.00p 370.00p 376.50p 26125
20/11/2018 375.00p 376.00p 370.00p 371.50p 75988
19/11/2018 377.00p 381.00p 376.00p 376.00p 38972
16/11/2018 375.00p 386.00p 375.00p 381.00p 17503
15/11/2018 375.00p 386.00p 375.00p 379.50p 18495
14/11/2018 380.00p 387.24p 375.00p 385.00p 31600
13/11/2018 380.00p 389.00p 375.00p 380.50p 48284
12/11/2018 386.00p 387.00p 380.00p 383.50p 11784
09/11/2018 380.00p 387.20p 380.00p 384.50p 9431
08/11/2018 388.10p 388.10p 382.00p 384.00p 11230
07/11/2018 375.00p 388.00p 375.00p 388.00p 18797
06/11/2018 375.00p 383.00p 375.00p 379.00p 25756
05/11/2018 374.00p 385.00p 372.00p 385.00p 34926
02/11/2018 383.35p 384.00p 371.00p 377.50p 10630
01/11/2018 370.00p 382.00p 370.00p 375.00p 27787
31/10/2018 372.00p 383.05p 365.00p 375.00p 52380
30/10/2018 370.00p 371.00p 365.00p 370.00p 55543
29/10/2018 370.00p 384.00p 370.00p 371.00p 58958
26/10/2018 375.00p 379.00p 370.00p 370.00p 59101
25/10/2018 385.00p 391.58p 375.00p 380.50p 37142
24/10/2018 385.00p 399.00p 380.25p 388.00p 29497
23/10/2018 380.00p 387.92p 380.00p 384.00p 34564
22/10/2018 386.00p 394.00p 380.00p 390.00p 45533
19/10/2018 385.00p 394.00p 385.00p 385.00p 24183
18/10/2018 386.00p 394.00p 386.00p 393.00p 35911
17/10/2018 381.00p 392.00p 381.00p 386.50p 15922
16/10/2018 388.00p 391.00p 380.00p 380.00p 24294
15/10/2018 381.00p 393.00p 381.00p 388.50p 52752
12/10/2018 386.00p 395.80p 380.00p 380.00p 100560
11/10/2018 388.00p 397.10p 385.00p 385.00p 51266
10/10/2018 396.00p 403.00p 385.00p 391.00p 44514
09/10/2018 401.00p 401.00p 396.00p 400.00p 21106
08/10/2018 405.00p 405.10p 395.67p 405.00p 47373
05/10/2018 409.00p 410.00p 395.40p 400.00p 117008
04/10/2018 396.00p 408.00p 395.00p 401.00p 15331
03/10/2018 399.00p 409.00p 396.00p 402.50p 28464
02/10/2018 394.00p 404.44p 394.00p 401.50p 29212
01/10/2018 401.00p 404.00p 392.00p 396.50p 44286
28/09/2018 398.00p 399.80p 392.00p 392.00p 26107
27/09/2018 400.00p 407.00p 397.20p 400.00p 88417
26/09/2018 391.00p 409.00p 391.00p 401.00p 20102
25/09/2018 400.00p 409.00p 400.00p 409.00p 25701
24/09/2018 409.00p 409.00p 391.00p 401.00p 24340
21/09/2018 391.00p 405.00p 391.00p 396.00p 37026
20/09/2018 392.00p 400.00p 392.00p 394.50p 54312
19/09/2018 393.00p 405.00p 391.43p 393.00p 20753
18/09/2018 404.00p 409.00p 391.00p 394.00p 82813
17/09/2018 401.00p 405.00p 391.00p 401.00p 46955
14/09/2018 400.00p 410.00p 391.00p 410.00p 52042
13/09/2018 400.00p 404.00p 391.00p 398.00p 17433
12/09/2018 400.00p 403.00p 395.33p 400.00p 88769
11/09/2018 405.00p 405.00p 393.15p 395.00p 40066
10/09/2018 409.00p 409.00p 390.00p 404.00p 19518
07/09/2018 400.00p 409.00p 390.00p 393.00p 81023
06/09/2018 403.00p 403.00p 390.00p 390.00p 36593
05/09/2018 397.00p 408.00p 390.00p 390.00p 55418
04/09/2018 405.00p 405.00p 395.45p 399.50p 29308
03/09/2018 395.00p 404.00p 394.55p 400.50p 22169
31/08/2018 397.00p 408.24p 395.00p 395.00p 51929
30/08/2018 402.00p 410.00p 392.00p 410.00p 20122
29/08/2018 386.00p 406.30p 386.00p 395.00p 51487
28/08/2018 400.00p 405.52p 392.00p 399.00p 36887
24/08/2018 398.00p 409.10p 392.00p 403.00p 67381
23/08/2018 409.00p 410.00p 392.00p 410.00p 19068
22/08/2018 391.00p 405.10p 385.00p 386.00p 14900
21/08/2018 388.00p 397.60p 385.00p 392.00p 37744
20/08/2018 385.00p 396.00p 385.00p 385.00p 41687
17/08/2018 400.00p 400.00p 385.00p 385.00p 48043
16/08/2018 387.00p 400.00p 387.00p 387.00p 53175
15/08/2018 387.00p 401.00p 387.00p 401.00p 17857
14/08/2018 386.00p 405.80p 385.00p 386.00p 37452
13/08/2018 400.00p 409.00p 387.00p 409.00p 49387
10/08/2018 395.00p 410.00p 395.00p 410.00p 9517
09/08/2018 395.00p 403.00p 395.00p 395.00p 33995
08/08/2018 395.00p 405.00p 395.00p 397.00p 18767
07/08/2018 404.00p 409.00p 393.00p 397.00p 43688
06/08/2018 402.00p 404.00p 393.00p 395.00p 38354
03/08/2018 408.00p 408.00p 393.00p 408.00p 49180
02/08/2018 393.00p 400.00p 393.00p 397.50p 33967
01/08/2018 391.00p 405.40p 391.00p 391.00p 48397
31/07/2018 399.00p 405.40p 391.00p 391.00p 35189
30/07/2018 390.00p 404.65p 390.00p 398.00p 22976
27/07/2018 390.00p 407.00p 390.00p 392.00p 33520
26/07/2018 410.00p 410.00p 390.00p 390.00p 27702
25/07/2018 395.00p 403.00p 395.00p 395.00p 13646
24/07/2018 405.00p 405.00p 392.00p 404.00p 48138
23/07/2018 390.00p 409.00p 390.00p 394.00p 77606
20/07/2018 390.00p 405.00p 390.00p 393.00p 20829
19/07/2018 401.00p 405.00p 396.00p 398.00p 43990
18/07/2018 403.00p 410.00p 394.00p 410.00p 39879
17/07/2018 399.00p 403.00p 395.00p 395.00p 40458
16/07/2018 400.00p 410.00p 397.00p 410.00p 22738
13/07/2018 385.00p 407.00p 385.00p 395.00p 31965
12/07/2018 385.00p 408.00p 385.00p 390.00p 14870
11/07/2018 395.00p 399.00p 385.00p 387.00p 56683
10/07/2018 395.00p 401.00p 395.00p 395.00p 31894
09/07/2018 401.00p 408.04p 400.00p 400.00p 33287
06/07/2018 400.00p 410.00p 395.10p 410.00p 44160
05/07/2018 397.00p 407.00p 397.00p 400.00p 24468
04/07/2018 391.00p 410.00p 391.00p 410.00p 13677
03/07/2018 397.00p 403.00p 394.00p 397.00p 20762
02/07/2018 410.00p 410.00p 394.00p 410.00p 55865
29/06/2018 396.00p 410.00p 396.00p 410.00p 33055
28/06/2018 410.00p 410.00p 396.00p 403.00p 37261
27/06/2018 404.00p 409.00p 396.00p 396.00p 31821
26/06/2018 398.00p 405.88p 392.00p 398.00p 64703
25/06/2018 409.00p 410.00p 395.00p 405.00p 74240
22/06/2018 410.00p 410.00p 395.00p 395.00p 24110
21/06/2018 393.00p 410.00p 393.00p 410.00p 35474
20/06/2018 396.00p 408.00p 396.00p 396.00p 75442
19/06/2018 400.00p 409.00p 392.00p 403.00p 73454
18/06/2018 400.00p 404.99p 391.00p 391.00p 26875
15/06/2018 404.00p 408.66p 393.00p 393.00p 30186
14/06/2018 392.00p 405.00p 392.00p 394.00p 57070
13/06/2018 396.00p 408.66p 392.00p 392.00p 31217
12/06/2018 391.00p 408.00p 391.00p 395.00p 23494
11/06/2018 396.00p 406.50p 396.00p 397.00p 40742
08/06/2018 396.00p 409.00p 396.00p 403.50p 76332
07/06/2018 395.00p 409.00p 392.00p 393.00p 32064
06/06/2018 400.00p 409.00p 400.00p 400.00p 13594
05/06/2018 400.00p 409.00p 397.50p 406.00p 42098
04/06/2018 401.00p 408.00p 398.00p 398.00p 39718
01/06/2018 405.00p 410.00p 400.00p 407.00p 28630
31/05/2018 390.00p 405.00p 390.00p 400.00p 48390
30/05/2018 386.00p 405.00p 386.00p 395.00p 30580
29/05/2018 396.00p 404.35p 395.94p 397.00p 16216
25/05/2018 405.00p 406.00p 396.00p 406.00p 27469
24/05/2018 395.00p 406.00p 395.00p 406.00p 66430
23/05/2018 399.00p 405.00p 391.00p 405.00p 53766
22/05/2018 398.00p 400.00p 389.00p 400.00p 80496
21/05/2018 400.00p 400.00p 392.00p 400.00p 31282
18/05/2018 391.00p 399.00p 391.00p 399.00p 93493
17/05/2018 391.00p 399.00p 391.00p 394.00p 60482
16/05/2018 400.00p 400.00p 385.00p 391.00p 86360
15/05/2018 399.00p 399.00p 382.00p 393.00p 59607
14/05/2018 391.00p 399.00p 390.00p 390.00p 72025
11/05/2018 380.00p 400.00p 380.00p 395.00p 106474
10/05/2018 394.00p 399.00p 384.00p 395.00p 91786
09/05/2018 384.00p 401.65p 375.00p 380.00p 511947
08/05/2018 422.00p 428.00p 410.11p 413.00p 39277
04/05/2018 426.00p 432.00p 411.00p 430.00p 42391
03/05/2018 416.00p 428.16p 415.00p 415.00p 46842
02/05/2018 421.00p 435.50p 418.30p 427.00p 53704
01/05/2018 437.00p 437.00p 422.00p 428.50p 50158
30/04/2018 428.00p 439.40p 423.00p 432.00p 51704
27/04/2018 429.00p 440.00p 413.00p 440.00p 28330
26/04/2018 429.00p 430.00p 422.82p 430.00p 34869
25/04/2018 410.00p 429.00p 410.00p 425.00p 24415
24/04/2018 430.00p 430.00p 415.00p 430.00p 23184
23/04/2018 418.00p 423.00p 416.00p 419.00p 79628
20/04/2018 416.00p 427.00p 412.00p 415.00p 28847
19/04/2018 425.00p 430.00p 412.00p 429.00p 26888
18/04/2018 420.00p 425.00p 410.00p 425.00p 35999
17/04/2018 414.00p 419.00p 404.10p 419.00p 39063
16/04/2018 401.00p 412.00p 401.00p 412.00p 55832
13/04/2018 395.00p 408.20p 395.00p 408.00p 57886
12/04/2018 400.00p 408.00p 392.00p 403.00p 111062
11/04/2018 393.00p 398.00p 386.00p 398.00p 30695
10/04/2018 385.00p 395.00p 384.00p 395.00p 43052
09/04/2018 384.00p 393.00p 383.00p 383.00p 41729
06/04/2018 388.00p 393.20p 386.00p 388.00p 83203
05/04/2018 393.00p 394.80p 385.00p 388.00p 104608
04/04/2018 385.00p 393.30p 377.00p 393.00p 104246
03/04/2018 390.00p 390.00p 371.00p 389.00p 104256
29/03/2018 385.00p 396.30p 375.50p 380.00p 91907
28/03/2018 411.00p 411.00p 381.00p 388.00p 108276
27/03/2018 400.00p 413.00p 396.00p 399.00p 47282
26/03/2018 411.00p 413.00p 401.00p 413.00p 18250
23/03/2018 401.00p 409.00p 401.00p 407.00p 26007
22/03/2018 403.00p 417.00p 402.00p 417.00p 53520
21/03/2018 402.00p 417.00p 401.00p 414.00p 54372
20/03/2018 408.00p 416.00p 400.00p 402.00p 25740
19/03/2018 410.00p 418.00p 406.00p 406.00p 38794
16/03/2018 407.00p 419.00p 405.00p 405.00p 62861
15/03/2018 406.00p 420.00p 399.55p 420.00p 123142
14/03/2018 399.00p 414.00p 399.00p 400.00p 189700
13/03/2018 400.00p 413.35p 395.00p 400.00p 28085
12/03/2018 401.00p 415.00p 401.00p 415.00p 66628
09/03/2018 410.00p 411.80p 403.66p 405.50p 72291
08/03/2018 405.00p 413.00p 403.00p 408.00p 21441
07/03/2018 408.00p 422.00p 405.00p 407.50p 40232
06/03/2018 408.00p 420.00p 406.00p 418.00p 115498
05/03/2018 405.00p 415.00p 405.00p 414.00p 25956
02/03/2018 405.00p 415.00p 405.00p 412.00p 33050
01/03/2018 412.00p 412.00p 407.00p 407.00p 5960
28/02/2018 408.00p 414.10p 406.45p 408.00p 33411
27/02/2018 407.00p 412.93p 406.41p 411.00p 23977
26/02/2018 408.00p 415.00p 407.00p 410.00p 31720
23/02/2018 408.00p 416.39p 407.00p 408.00p 644279
22/02/2018 412.00p 421.91p 406.00p 407.00p 31253
21/02/2018 416.00p 425.00p 411.00p 420.00p 50758
20/02/2018 410.00p 429.58p 408.00p 410.00p 119192
19/02/2018 415.00p 423.00p 403.00p 415.00p 36109
16/02/2018 410.00p 419.00p 398.00p 404.00p 63172
15/02/2018 406.00p 410.00p 398.00p 404.00p 133614
14/02/2018 397.00p 407.00p 393.00p 400.00p 22639

*Close Price adjusted for both dividends and splits