Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/03/2016 384.75p 395.50p 384.75p 395.00p 46189
23/03/2016 396.00p 401.75p 389.00p 398.50p 48867
22/03/2016 390.50p 405.00p 390.00p 395.50p 88497
21/03/2016 390.00p 403.23p 386.36p 394.00p 79740
18/03/2016 398.50p 400.50p 390.00p 398.50p 162245
17/03/2016 390.75p 398.81p 390.00p 390.00p 42029
16/03/2016 390.25p 401.00p 383.00p 395.75p 42915
15/03/2016 390.75p 404.75p 390.00p 396.25p 25194
14/03/2016 405.00p 405.00p 384.28p 396.00p 57012
11/03/2016 400.00p 400.00p 383.25p 397.75p 22328
10/03/2016 380.00p 399.00p 380.00p 390.00p 49762
09/03/2016 400.00p 400.00p 386.33p 394.00p 19832
08/03/2016 390.25p 394.25p 386.18p 390.50p 127560
07/03/2016 405.00p 405.00p 380.25p 395.00p 58130
04/03/2016 404.00p 407.01p 385.20p 392.50p 89449
03/03/2016 400.00p 407.74p 390.00p 400.00p 467180
02/03/2016 389.00p 395.00p 384.11p 391.25p 55379
01/03/2016 390.00p 390.00p 376.50p 389.50p 83832
29/02/2016 390.00p 390.00p 367.95p 388.00p 85901
26/02/2016 370.00p 390.60p 370.00p 379.00p 23543
25/02/2016 385.00p 389.75p 370.01p 389.75p 32180
24/02/2016 360.00p 384.75p 360.00p 371.25p 23728
23/02/2016 385.00p 385.00p 360.50p 370.00p 104766
22/02/2016 370.00p 380.00p 370.00p 370.00p 78707
19/02/2016 384.75p 389.75p 365.25p 377.25p 113876
18/02/2016 365.00p 388.75p 365.00p 375.00p 45653
17/02/2016 365.25p 387.25p 365.25p 377.50p 33981
16/02/2016 363.00p 374.50p 363.00p 365.25p 36633
15/02/2016 337.00p 378.25p 337.00p 365.00p 140439
12/02/2016 350.00p 369.75p 337.00p 339.25p 97363
11/02/2016 395.00p 395.00p 350.00p 362.50p 147215
10/02/2016 375.25p 393.00p 375.25p 380.25p 137893
09/02/2016 380.00p 390.88p 371.00p 390.00p 123358
08/02/2016 381.00p 400.00p 381.00p 396.00p 108982
05/02/2016 400.00p 400.00p 383.76p 398.00p 242923
04/02/2016 381.00p 386.95p 381.00p 381.75p 19794
03/02/2016 381.00p 399.75p 381.00p 386.50p 39809
02/02/2016 395.00p 404.75p 381.25p 382.00p 69397
01/02/2016 395.00p 416.22p 395.00p 406.00p 81496
29/01/2016 400.00p 415.74p 399.75p 400.00p 50869
28/01/2016 390.25p 418.00p 390.00p 410.00p 74184
27/01/2016 400.00p 400.00p 387.75p 396.00p 174829
26/01/2016 385.00p 390.25p 375.75p 384.50p 94779
25/01/2016 385.00p 400.50p 385.00p 385.25p 201305
22/01/2016 390.00p 405.00p 378.64p 402.25p 93151
21/01/2016 375.00p 388.50p 350.90p 388.50p 321403
20/01/2016 395.00p 395.00p 365.25p 379.00p 82414
19/01/2016 380.00p 394.75p 380.00p 387.50p 67074
18/01/2016 388.25p 392.00p 380.25p 390.00p 114506
15/01/2016 390.00p 393.00p 372.00p 386.00p 573827
14/01/2016 386.25p 386.25p 376.85p 385.50p 71243
13/01/2016 390.00p 390.00p 380.75p 385.00p 143513
12/01/2016 385.00p 385.75p 379.44p 383.00p 60127
11/01/2016 393.00p 393.00p 367.25p 383.00p 102302
08/01/2016 405.00p 405.00p 390.00p 390.75p 179831
07/01/2016 400.00p 405.00p 396.58p 404.75p 65238
06/01/2016 404.00p 407.78p 399.08p 405.00p 106219
05/01/2016 395.00p 405.00p 395.00p 398.25p 116086
04/01/2016 399.75p 400.00p 385.25p 393.50p 66258
31/12/2015 395.00p 395.00p 390.00p 395.00p 30210
30/12/2015 395.00p 395.00p 390.00p 390.00p 32357
29/12/2015 373.00p 395.00p 373.00p 395.00p 45990
24/12/2015 380.00p 389.83p 376.00p 389.25p 29772
23/12/2015 378.50p 388.25p 374.50p 376.75p 56388
22/12/2015 390.00p 390.00p 375.25p 389.75p 33547
21/12/2015 390.00p 390.00p 379.75p 381.00p 176351
18/12/2015 383.00p 385.00p 376.41p 382.50p 34413
17/12/2015 390.00p 390.00p 375.25p 385.00p 43401
16/12/2015 385.00p 386.00p 377.05p 386.00p 66979
15/12/2015 379.75p 389.75p 373.67p 385.00p 88974
14/12/2015 382.00p 385.07p 375.00p 383.00p 87338
11/12/2015 383.00p 388.12p 375.44p 376.25p 58505
10/12/2015 395.00p 395.00p 383.00p 388.25p 15261
09/12/2015 385.00p 394.75p 383.25p 392.50p 70081
08/12/2015 395.00p 401.25p 386.75p 395.00p 84742
07/12/2015 383.00p 394.50p 383.00p 392.00p 58633
04/12/2015 394.75p 395.00p 383.00p 391.50p 79067
03/12/2015 379.75p 394.75p 377.99p 394.75p 124965
02/12/2015 372.75p 378.75p 369.82p 377.00p 55320
01/12/2015 384.75p 391.00p 370.25p 370.50p 161925
30/11/2015 365.75p 381.00p 361.30p 370.50p 103219
27/11/2015 369.75p 379.50p 361.22p 370.25p 83758
26/11/2015 369.75p 369.75p 358.00p 360.00p 43651
25/11/2015 361.25p 369.75p 360.00p 360.25p 104302
24/11/2015 355.00p 365.00p 344.85p 360.00p 463975
23/11/2015 337.25p 343.07p 335.03p 340.00p 57022
20/11/2015 335.00p 342.37p 335.00p 335.00p 9620
19/11/2015 335.25p 343.53p 331.87p 335.00p 14516
18/11/2015 340.00p 340.00p 333.00p 335.50p 40687
17/11/2015 336.25p 340.00p 334.60p 340.00p 59756
16/11/2015 325.50p 340.00p 325.25p 340.00p 18787
13/11/2015 338.75p 338.75p 325.00p 325.00p 22000
12/11/2015 332.25p 341.58p 329.25p 329.25p 31992
11/11/2015 344.00p 344.00p 331.25p 331.25p 44443
10/11/2015 342.00p 343.75p 331.00p 331.00p 29901
09/11/2015 340.50p 343.70p 338.04p 339.00p 406205
06/11/2015 335.00p 341.00p 335.00p 337.25p 22541
05/11/2015 330.00p 335.25p 330.00p 333.00p 32713
04/11/2015 331.00p 336.75p 330.25p 330.25p 15409
03/11/2015 337.75p 339.75p 334.05p 337.00p 39489
02/11/2015 339.75p 339.75p 330.75p 330.75p 19514
30/10/2015 337.75p 338.25p 334.00p 335.00p 181616
29/10/2015 340.00p 340.00p 332.75p 337.50p 94225
28/10/2015 335.00p 339.75p 327.25p 335.00p 40590
27/10/2015 335.00p 344.75p 335.00p 342.25p 216877
26/10/2015 337.00p 337.16p 335.50p 335.50p 13210
23/10/2015 340.00p 340.00p 335.25p 336.00p 18269
22/10/2015 335.00p 339.00p 331.00p 335.50p 61063
21/10/2015 328.00p 334.00p 325.25p 330.75p 57525
20/10/2015 330.00p 330.00p 326.20p 326.50p 32377
19/10/2015 328.00p 329.00p 325.00p 325.00p 4455
16/10/2015 326.75p 330.00p 326.00p 328.00p 45621
15/10/2015 324.75p 327.00p 321.87p 327.00p 82196
14/10/2015 326.75p 328.41p 320.84p 327.00p 126860
13/10/2015 324.25p 327.00p 321.67p 326.75p 103330
12/10/2015 317.00p 323.75p 313.18p 323.75p 155289
09/10/2015 319.75p 320.00p 316.60p 320.00p 36508
08/10/2015 318.00p 319.75p 313.00p 319.50p 163000
07/10/2015 315.00p 320.50p 315.00p 320.00p 79195
06/10/2015 320.00p 320.00p 307.87p 320.00p 31326
05/10/2015 312.50p 320.00p 308.54p 320.00p 26181
02/10/2015 319.25p 323.54p 305.00p 309.75p 132974
01/10/2015 328.69p 329.56p 320.40p 322.38p 394536
30/09/2015 329.70p 329.70p 323.00p 324.87p 402217
29/09/2015 320.25p 328.00p 320.25p 323.00p 47027
28/09/2015 325.00p 329.70p 320.25p 321.25p 188852
25/09/2015 323.25p 327.50p 323.00p 325.00p 36164
24/09/2015 327.41p 329.42p 324.62p 326.87p 22782
23/09/2015 325.00p 328.00p 324.50p 326.50p 23043
22/09/2015 323.35p 329.00p 323.00p 326.38p 33301
21/09/2015 323.25p 328.67p 320.00p 323.00p 77009
18/09/2015 325.00p 334.75p 325.00p 325.25p 77235
17/09/2015 331.75p 333.75p 325.25p 330.12p 60059
16/09/2015 333.75p 337.88p 330.25p 331.50p 16334
15/09/2015 330.00p 337.82p 322.45p 336.00p 151787
14/09/2015 323.25p 328.00p 323.01p 325.00p 32332
11/09/2015 325.00p 327.00p 322.45p 325.00p 22264
10/09/2015 325.00p 327.00p 322.60p 325.00p 26899
09/09/2015 325.00p 328.00p 322.10p 325.00p 30317
08/09/2015 325.00p 329.50p 321.50p 325.00p 47534
07/09/2015 326.00p 330.00p 322.35p 325.00p 20390
04/09/2015 326.00p 328.00p 321.36p 326.00p 16680
03/09/2015 324.00p 327.99p 320.00p 326.00p 37889
02/09/2015 324.00p 328.00p 320.36p 324.00p 24568
01/09/2015 324.50p 325.20p 320.36p 324.00p 71579
28/08/2015 324.50p 326.00p 320.61p 324.50p 51341
27/08/2015 326.50p 330.00p 322.35p 324.50p 74849
26/08/2015 322.50p 330.00p 319.36p 326.50p 118013
25/08/2015 318.50p 322.75p 316.86p 322.50p 101943
24/08/2015 317.00p 323.35p 315.00p 318.50p 186806
21/08/2015 325.00p 325.00p 322.35p 325.00p 39913
20/08/2015 326.50p 327.00p 323.00p 325.00p 67924
19/08/2015 332.50p 332.50p 321.76p 326.50p 152856
18/08/2015 333.50p 335.90p 330.00p 332.50p 25866
17/08/2015 334.00p 336.40p 330.00p 333.50p 75846
14/08/2015 336.00p 336.00p 330.00p 334.00p 25576
13/08/2015 338.50p 339.52p 332.00p 336.00p 139211
12/08/2015 339.50p 340.50p 336.33p 338.50p 258413
11/08/2015 338.50p 341.02p 335.33p 339.50p 48583
10/08/2015 338.00p 342.00p 336.00p 338.50p 35444
07/08/2015 336.50p 341.51p 333.05p 338.00p 34398
06/08/2015 336.50p 336.50p 333.00p 336.50p 66411
05/08/2015 337.50p 339.75p 333.00p 336.50p 49050
04/08/2015 336.50p 340.00p 333.05p 337.50p 31637
03/08/2015 336.50p 339.25p 334.90p 336.50p 50429
31/07/2015 336.50p 339.68p 333.00p 336.50p 77107
30/07/2015 337.50p 340.12p 333.00p 336.50p 28061
29/07/2015 343.50p 348.00p 335.00p 337.50p 118008
28/07/2015 330.50p 345.25p 330.50p 343.50p 143917
27/07/2015 330.00p 335.00p 328.00p 330.00p 197036
24/07/2015 330.00p 332.16p 327.00p 330.00p 33021
23/07/2015 331.00p 332.80p 329.00p 330.00p 39425
22/07/2015 329.00p 333.00p 328.50p 331.00p 81239
21/07/2015 328.50p 331.33p 326.90p 329.00p 162318
20/07/2015 317.00p 330.00p 317.00p 328.50p 141812
17/07/2015 311.50p 320.00p 310.05p 317.00p 47697
16/07/2015 312.00p 314.63p 310.05p 311.50p 28727
15/07/2015 313.50p 316.22p 311.00p 312.00p 39349
14/07/2015 313.00p 316.30p 312.00p 313.50p 39284
13/07/2015 313.00p 316.32p 311.00p 313.00p 101351
10/07/2015 313.00p 316.00p 310.00p 313.00p 32870
09/07/2015 312.50p 314.50p 310.00p 313.00p 71756
08/07/2015 313.00p 315.32p 310.00p 312.50p 40533
07/07/2015 308.00p 315.00p 306.00p 313.00p 94075
06/07/2015 304.00p 311.01p 301.60p 308.00p 40152
03/07/2015 304.00p 307.00p 300.00p 304.00p 30425
02/07/2015 304.00p 307.58p 300.00p 304.00p 202878
01/07/2015 301.50p 308.00p 299.70p 304.00p 33344
30/06/2015 303.00p 305.00p 297.40p 301.50p 92836
29/06/2015 305.50p 311.91p 300.00p 304.00p 61716
26/06/2015 312.50p 315.95p 309.69p 313.50p 66756
25/06/2015 310.50p 315.00p 308.00p 312.50p 256593
24/06/2015 306.50p 312.45p 303.70p 310.50p 208422
23/06/2015 311.00p 312.00p 304.75p 306.50p 62900
22/06/2015 305.00p 311.50p 303.00p 311.00p 218260
19/06/2015 305.00p 306.00p 302.70p 305.00p 158340
18/06/2015 305.50p 306.50p 303.00p 304.00p 108574
17/06/2015 304.50p 310.00p 303.05p 305.50p 86295
16/06/2015 306.50p 306.75p 302.91p 304.50p 73573
15/06/2015 308.50p 312.20p 303.50p 306.50p 69226

*Close Price adjusted for both dividends and splits