Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/10/2017 454.50p 463.25p 444.55p 454.87p 164423
23/10/2017 435.50p 453.50p 435.50p 445.00p 83749
20/10/2017 441.50p 446.00p 434.40p 446.00p 22376
19/10/2017 437.00p 447.50p 436.00p 441.00p 22898
18/10/2017 430.50p 443.87p 430.25p 439.00p 45961
17/10/2017 430.00p 436.80p 426.00p 430.00p 18423
16/10/2017 437.00p 440.00p 422.75p 425.00p 56936
13/10/2017 420.50p 435.00p 420.50p 430.00p 72685
12/10/2017 420.50p 426.88p 420.50p 426.88p 630
11/10/2017 421.25p 440.00p 421.25p 423.00p 13283
10/10/2017 426.25p 440.00p 416.25p 422.25p 35544
09/10/2017 429.75p 430.00p 418.25p 425.50p 7196
06/10/2017 427.00p 437.50p 415.00p 415.00p 1538
05/10/2017 430.00p 439.75p 425.00p 425.00p 1077
04/10/2017 436.75p 436.75p 425.50p 425.50p 3486
03/10/2017 434.25p 434.25p 420.75p 426.00p 29169
02/10/2017 425.00p 429.75p 411.25p 415.00p 8889
29/09/2017 422.00p 430.00p 410.00p 410.00p 2864
28/09/2017 415.00p 432.50p 415.00p 420.00p 2536
27/09/2017 430.00p 430.00p 415.00p 415.00p 3456
26/09/2017 427.00p 428.75p 415.00p 420.00p 13724
25/09/2017 416.00p 424.00p 416.00p 416.00p 11841
22/09/2017 438.50p 438.50p 416.00p 416.00p 1320
21/09/2017 439.50p 439.75p 429.00p 435.50p 282
20/09/2017 428.75p 428.75p 412.25p 419.75p 1070
19/09/2017 424.75p 428.50p 416.75p 417.00p 4179
18/09/2017 422.25p 425.25p 407.50p 416.75p 5054
15/09/2017 410.00p 429.50p 409.25p 414.00p 6813
14/09/2017 425.50p 429.50p 400.00p 410.00p 56243
13/09/2017 425.00p 438.50p 425.00p 425.00p 8154
12/09/2017 425.50p 436.50p 425.00p 428.00p 57896
11/09/2017 431.25p 434.50p 425.25p 425.25p 7769
08/09/2017 430.00p 449.75p 430.00p 439.62p 9169
07/09/2017 430.25p 437.75p 430.00p 430.00p 1373
06/09/2017 425.50p 444.75p 425.00p 430.00p 5693
05/09/2017 430.00p 430.75p 430.00p 430.00p 328
04/09/2017 431.00p 438.00p 431.00p 434.00p 9764
01/09/2017 440.75p 440.75p 430.00p 430.00p 6144
31/08/2017 425.50p 438.75p 425.50p 432.00p 3548
30/08/2017 426.50p 432.75p 426.50p 432.00p 5688
29/08/2017 429.25p 435.00p 425.00p 425.00p 2445
25/08/2017 430.75p 440.00p 437.00p 437.00p 84565
24/08/2017 430.75p 440.00p 435.00p 440.00p 20500
23/08/2017 430.75p 448.50p 430.75p 435.00p 106390
22/08/2017 435.00p 444.00p 435.00p 440.00p 1844
21/08/2017 425.75p 435.00p 423.25p 425.00p 450
18/08/2017 421.50p 428.75p 420.00p 428.75p 2595
17/08/2017 423.00p 423.00p 423.00p 423.00p 262
16/08/2017 431.25p 437.00p 420.25p 437.00p 27342
15/08/2017 420.75p 432.50p 420.75p 432.50p 223
14/08/2017 420.25p 424.25p 420.00p 420.00p 1132
11/08/2017 424.25p 425.25p 424.00p 424.00p 2105
10/08/2017 425.25p 443.00p 425.25p 430.00p 1625
09/08/2017 423.75p 438.00p 423.75p 438.00p 16094
08/08/2017 422.25p 428.00p 422.25p 423.00p 76873
07/08/2017 423.75p 442.75p 423.75p 425.25p 8439
04/08/2017 420.25p 439.75p 420.25p 434.50p 15194
03/08/2017 429.50p 434.75p 424.25p 425.00p 17515
02/08/2017 426.75p 430.00p 418.25p 428.25p 31495
01/08/2017 429.00p 429.00p 420.00p 420.00p 4545
31/07/2017 422.00p 422.00p 420.00p 420.00p 2163
28/07/2017 428.50p 428.50p 420.00p 420.00p 12525
27/07/2017 432.75p 432.75p 422.00p 422.00p 2369
26/07/2017 428.75p 443.50p 410.25p 420.00p 22455
25/07/2017 438.00p 442.00p 429.00p 430.00p 15494
24/07/2017 430.00p 444.75p 430.00p 438.00p 6159
21/07/2017 435.25p 445.00p 430.00p 430.00p 4773
20/07/2017 429.00p 446.50p 429.00p 439.00p 4406
19/07/2017 440.00p 445.00p 427.00p 441.00p 22822
18/07/2017 439.75p 439.75p 428.25p 438.00p 5669
17/07/2017 426.25p 440.00p 426.25p 432.00p 8814
14/07/2017 441.50p 441.50p 430.50p 430.50p 2226
13/07/2017 444.00p 444.00p 430.75p 432.00p 11893
12/07/2017 440.25p 440.25p 435.00p 435.00p 3616
11/07/2017 445.00p 445.00p 425.00p 425.00p 5199
10/07/2017 444.75p 444.75p 429.00p 439.00p 18017
07/07/2017 426.75p 445.00p 420.50p 439.75p 37852
06/07/2017 430.00p 430.25p 424.00p 427.75p 1775
05/07/2017 429.25p 439.00p 429.25p 432.00p 1305
04/07/2017 438.25p 446.50p 427.75p 429.00p 631
03/07/2017 425.00p 448.75p 421.25p 426.50p 30524
30/06/2017 425.00p 448.25p 420.25p 421.25p 13504
29/06/2017 428.50p 437.75p 428.50p 432.00p 5892
28/06/2017 428.75p 438.25p 425.00p 425.00p 5172
27/06/2017 426.25p 438.25p 421.25p 430.00p 1920
26/06/2017 427.00p 433.00p 420.25p 432.75p 9850
23/06/2017 430.00p 433.00p 425.00p 433.00p 16391
22/06/2017 435.25p 456.75p 430.25p 434.25p 10573
21/06/2017 459.75p 459.75p 445.50p 449.00p 4566
20/06/2017 430.00p 451.75p 430.00p 451.75p 13390
19/06/2017 444.00p 445.00p 433.25p 445.00p 373
16/06/2017 444.75p 445.00p 420.25p 445.00p 42680
15/06/2017 444.50p 444.50p 424.75p 432.25p 132566
14/06/2017 445.00p 445.00p 432.28p 440.00p 34901
13/06/2017 430.00p 444.00p 430.00p 437.25p 107828
12/06/2017 429.75p 440.00p 420.00p 435.50p 92990
09/06/2017 425.00p 437.50p 405.00p 430.25p 162316
08/06/2017 434.00p 434.00p 416.00p 424.75p 112717
07/06/2017 440.50p 443.50p 417.79p 425.50p 118352
06/06/2017 440.00p 463.25p 430.00p 433.25p 101315
05/06/2017 463.75p 463.75p 442.96p 445.25p 105248
02/06/2017 457.75p 461.75p 443.00p 461.75p 103805
01/06/2017 445.75p 455.00p 441.25p 451.00p 48768
31/05/2017 449.75p 453.00p 440.00p 444.75p 289236
30/05/2017 453.00p 463.50p 450.00p 450.00p 247497
26/05/2017 466.50p 466.50p 451.52p 460.00p 30659
25/05/2017 459.75p 466.87p 452.25p 458.50p 38215
24/05/2017 451.25p 466.00p 451.25p 458.00p 99257
23/05/2017 470.00p 470.00p 453.25p 457.25p 58671
22/05/2017 450.25p 462.00p 447.16p 456.50p 229412
19/05/2017 450.25p 460.00p 440.25p 457.25p 76132
18/05/2017 450.25p 467.00p 450.25p 454.00p 35179
17/05/2017 450.00p 471.75p 450.00p 460.00p 61214
16/05/2017 450.25p 473.75p 450.25p 471.75p 38875
15/05/2017 469.00p 470.00p 452.02p 470.00p 35365
12/05/2017 469.75p 469.75p 452.87p 465.00p 48322
11/05/2017 475.00p 475.00p 460.25p 469.00p 142280
10/05/2017 475.00p 475.00p 459.06p 470.00p 104030
09/05/2017 474.75p 474.75p 460.25p 468.00p 60191
08/05/2017 473.50p 474.25p 460.00p 473.50p 72011
05/05/2017 474.75p 475.00p 467.00p 474.75p 40392
04/05/2017 463.50p 475.00p 460.50p 467.00p 22193
03/05/2017 475.00p 475.00p 465.00p 475.00p 38891
02/05/2017 470.00p 472.36p 462.50p 470.00p 32452
28/04/2017 475.00p 475.00p 458.37p 470.00p 64601
27/04/2017 465.00p 465.00p 458.00p 462.00p 80273
26/04/2017 467.00p 467.00p 458.00p 464.00p 42106
25/04/2017 463.75p 463.75p 452.50p 457.00p 61931
24/04/2017 458.75p 459.50p 452.50p 452.50p 110814
21/04/2017 460.00p 465.00p 452.25p 457.00p 80611
20/04/2017 470.00p 470.00p 453.50p 464.00p 58661
19/04/2017 453.00p 467.44p 453.00p 457.50p 52148
18/04/2017 456.00p 468.00p 456.00p 463.00p 77111
13/04/2017 472.50p 472.50p 460.00p 463.50p 51050
12/04/2017 455.00p 472.25p 442.56p 468.00p 69230
11/04/2017 444.50p 454.00p 444.50p 446.25p 158232
10/04/2017 450.00p 454.75p 446.00p 450.00p 155505
07/04/2017 446.00p 452.94p 439.69p 440.00p 140034
06/04/2017 450.00p 450.00p 430.55p 440.00p 78861
05/04/2017 430.00p 442.94p 430.00p 435.00p 155718
04/04/2017 445.00p 445.00p 431.75p 440.00p 56935
03/04/2017 428.00p 443.25p 428.00p 433.75p 83641
31/03/2017 445.00p 445.00p 425.00p 435.00p 53198
30/03/2017 430.00p 440.00p 430.00p 430.00p 36793
29/03/2017 440.00p 440.00p 427.64p 438.00p 73985
28/03/2017 425.00p 445.00p 424.00p 436.75p 104436
27/03/2017 450.00p 450.00p 430.00p 430.00p 151191
24/03/2017 440.00p 442.56p 430.71p 438.00p 75346
23/03/2017 463.50p 463.56p 435.05p 441.00p 85745
22/03/2017 450.00p 459.75p 445.00p 445.00p 93291
21/03/2017 450.00p 467.00p 450.00p 458.00p 36509
20/03/2017 470.00p 470.00p 450.37p 464.00p 54744
17/03/2017 470.00p 476.56p 429.25p 452.00p 200788
16/03/2017 470.25p 481.25p 470.25p 480.00p 34338
15/03/2017 462.25p 479.75p 461.45p 475.75p 81481
14/03/2017 484.25p 484.25p 473.00p 482.50p 43993
13/03/2017 474.50p 484.75p 472.25p 478.00p 58042
10/03/2017 482.25p 482.25p 465.65p 474.75p 95651
09/03/2017 485.00p 485.00p 470.00p 475.50p 128957
08/03/2017 470.00p 490.00p 467.75p 470.00p 91166
07/03/2017 478.25p 489.75p 478.25p 485.00p 38890
06/03/2017 480.25p 484.75p 478.00p 480.00p 60753
03/03/2017 480.00p 490.00p 477.75p 482.00p 39260
02/03/2017 475.00p 488.00p 475.00p 480.00p 121394
01/03/2017 490.00p 490.00p 478.50p 482.00p 39438
28/02/2017 470.00p 487.75p 470.00p 481.00p 176757
27/02/2017 465.00p 485.00p 465.00p 477.00p 93540
24/02/2017 472.50p 479.75p 467.00p 478.00p 91888
23/02/2017 455.00p 472.75p 455.00p 465.00p 79133
22/02/2017 460.00p 460.00p 447.00p 460.00p 57539
21/02/2017 440.00p 456.11p 440.00p 449.75p 57861
20/02/2017 445.00p 461.50p 440.00p 452.00p 38570
17/02/2017 445.00p 460.75p 445.00p 457.75p 68509
16/02/2017 465.00p 465.00p 450.25p 455.00p 51758
15/02/2017 458.50p 464.25p 451.46p 462.00p 53959
14/02/2017 457.75p 458.00p 449.75p 455.75p 59888
13/02/2017 440.25p 457.56p 440.25p 449.25p 39023
10/02/2017 450.50p 455.70p 450.00p 450.50p 23099
09/02/2017 440.00p 456.00p 440.00p 451.00p 60057
08/02/2017 440.00p 457.25p 440.00p 453.00p 42287
07/02/2017 440.00p 453.50p 440.00p 446.25p 263587
06/02/2017 450.00p 456.25p 432.25p 450.00p 112501
03/02/2017 425.00p 449.50p 425.00p 442.50p 60524
02/02/2017 438.00p 442.00p 435.30p 440.00p 121828
01/02/2017 430.00p 445.00p 430.00p 440.00p 207207
31/01/2017 425.00p 440.00p 425.00p 440.00p 872434
30/01/2017 438.75p 438.75p 428.00p 438.00p 78388
27/01/2017 427.25p 435.00p 427.00p 435.00p 43850
26/01/2017 435.00p 435.00p 429.25p 431.00p 68616
25/01/2017 430.00p 437.75p 429.25p 433.50p 130084
24/01/2017 428.00p 428.00p 424.91p 428.00p 112249
23/01/2017 435.00p 435.00p 419.25p 423.75p 39049
20/01/2017 415.25p 434.00p 415.25p 420.50p 49262
19/01/2017 422.00p 426.75p 416.00p 421.50p 30656
18/01/2017 430.25p 435.26p 400.00p 420.00p 151764
17/01/2017 425.00p 436.25p 422.25p 436.25p 47366
16/01/2017 440.50p 445.13p 428.00p 434.00p 94759
13/01/2017 440.00p 445.50p 430.00p 438.00p 519275
12/01/2017 437.25p 441.00p 432.42p 437.00p 94200
11/01/2017 439.00p 444.00p 439.00p 439.00p 152088

*Close Price adjusted for both dividends and splits