Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
12/06/2015 310.00p 311.55p 305.00p 308.50p 211367
11/06/2015 310.00p 313.50p 305.50p 310.00p 24919
10/06/2015 312.50p 313.00p 305.00p 310.00p 243833
09/06/2015 314.00p 315.20p 310.00p 312.50p 70123
08/06/2015 322.50p 322.50p 308.00p 314.00p 190513
05/06/2015 325.50p 325.57p 320.00p 322.50p 108664
04/06/2015 327.50p 329.00p 322.90p 325.50p 44277
03/06/2015 319.00p 329.95p 319.00p 328.50p 765577
02/06/2015 319.00p 321.95p 318.16p 319.00p 158206
01/06/2015 318.00p 322.00p 317.00p 319.00p 108389
29/05/2015 318.50p 320.95p 314.50p 318.00p 138341
28/05/2015 317.50p 320.60p 313.50p 318.50p 67502
27/05/2015 317.50p 322.00p 315.05p 317.50p 60944
26/05/2015 320.00p 322.10p 315.00p 317.50p 69579
22/05/2015 320.00p 322.00p 317.00p 320.00p 124189
21/05/2015 317.50p 325.00p 316.75p 320.00p 74766
20/05/2015 313.50p 319.00p 312.00p 317.50p 377586
19/05/2015 306.50p 316.50p 306.50p 313.00p 397535
18/05/2015 301.00p 302.95p 298.00p 300.50p 112330
15/05/2015 301.50p 302.87p 298.00p 301.00p 34056
14/05/2015 301.50p 305.00p 298.00p 301.50p 51841
13/05/2015 301.50p 304.00p 298.00p 301.50p 109942
12/05/2015 307.00p 308.31p 300.00p 302.50p 311249
11/05/2015 302.50p 308.50p 300.00p 307.00p 259513
08/05/2015 293.00p 302.50p 293.00p 302.50p 74995
07/05/2015 292.50p 295.00p 291.00p 293.00p 130337
06/05/2015 286.50p 294.95p 286.50p 292.50p 193083
05/05/2015 290.00p 290.00p 285.05p 286.50p 95143
01/05/2015 291.00p 295.80p 287.00p 290.00p 2563384
30/04/2015 295.50p 298.80p 290.00p 291.00p 401655
29/04/2015 291.50p 298.00p 290.00p 295.50p 87649
28/04/2015 287.50p 294.95p 287.00p 291.50p 67565
27/04/2015 287.50p 290.00p 285.00p 287.50p 107438
24/04/2015 284.00p 290.00p 278.70p 287.50p 778772
23/04/2015 279.00p 285.00p 278.80p 284.00p 185523
22/04/2015 268.50p 284.00p 268.50p 279.00p 254059
21/04/2015 263.50p 270.00p 263.20p 268.50p 153946
20/04/2015 263.00p 265.00p 257.35p 263.50p 309240
17/04/2015 264.50p 265.00p 261.00p 263.00p 163120
16/04/2015 257.00p 267.00p 255.00p 264.50p 431771
15/04/2015 257.50p 258.27p 255.00p 257.50p 205010
14/04/2015 240.50p 260.00p 239.00p 258.50p 560004
13/04/2015 252.50p 253.22p 237.00p 240.50p 475715
10/04/2015 257.50p 258.17p 250.00p 252.50p 191544
09/04/2015 252.50p 259.79p 250.00p 257.50p 413466
08/04/2015 251.50p 253.00p 250.00p 252.50p 265504
07/04/2015 259.50p 259.50p 244.00p 251.50p 540291
02/04/2015 264.50p 270.18p 255.00p 260.00p 226614
01/04/2015 270.00p 273.00p 263.00p 264.00p 182543
31/03/2015 265.00p 270.00p 264.00p 270.00p 168116
30/03/2015 265.00p 265.50p 263.00p 265.00p 133176
27/03/2015 262.00p 266.00p 259.74p 265.00p 204115
26/03/2015 270.00p 271.77p 255.00p 261.00p 228589
25/03/2015 271.50p 274.00p 268.00p 270.00p 95964
24/03/2015 272.50p 274.00p 268.00p 271.50p 565445
23/03/2015 277.50p 278.67p 270.00p 272.50p 91093
20/03/2015 283.50p 283.63p 277.50p 277.50p 306036
19/03/2015 283.50p 284.99p 280.00p 283.50p 211490
18/03/2015 283.50p 285.00p 280.00p 283.50p 55332
17/03/2015 283.00p 284.99p 282.00p 283.50p 87258
16/03/2015 280.00p 286.62p 278.01p 283.00p 54851
13/03/2015 279.00p 281.70p 276.00p 279.00p 36846
12/03/2015 279.00p 281.40p 276.00p 279.00p 43310
11/03/2015 278.50p 281.00p 276.00p 278.50p 666694
10/03/2015 283.00p 283.00p 276.01p 278.50p 172405
09/03/2015 287.50p 287.50p 281.01p 283.00p 80756
06/03/2015 291.50p 292.50p 285.50p 287.50p 79800
05/03/2015 289.50p 292.00p 287.50p 291.50p 117690
04/03/2015 281.50p 291.45p 281.50p 289.50p 109778
03/03/2015 281.50p 287.00p 281.00p 281.50p 61947
02/03/2015 281.50p 284.61p 280.50p 281.50p 35966
27/02/2015 281.50p 284.00p 278.00p 281.50p 122980
26/02/2015 281.50p 284.50p 279.00p 281.50p 144751
25/02/2015 281.50p 284.99p 279.75p 281.50p 51431
24/02/2015 281.50p 284.00p 278.01p 281.50p 30524
23/02/2015 278.00p 284.00p 276.65p 281.50p 68425
20/02/2015 277.50p 279.99p 275.50p 277.50p 45944
19/02/2015 271.50p 280.99p 270.00p 277.50p 237805
18/02/2015 279.50p 280.00p 268.00p 271.50p 200240
17/02/2015 279.50p 282.95p 276.00p 279.50p 88857
16/02/2015 277.00p 282.93p 276.00p 279.50p 108044
13/02/2015 278.00p 280.00p 276.00p 277.00p 179110
12/02/2015 278.50p 280.00p 275.50p 278.00p 51171
11/02/2015 278.50p 279.50p 275.50p 278.50p 18269
10/02/2015 277.50p 279.00p 275.00p 278.50p 160944
09/02/2015 277.50p 279.45p 274.73p 277.50p 215989
06/02/2015 277.50p 278.75p 274.73p 277.50p 170349
05/02/2015 277.50p 278.00p 274.72p 277.50p 46339
04/02/2015 280.00p 282.00p 275.00p 277.50p 64865
03/02/2015 274.00p 281.80p 273.50p 280.00p 82841
02/02/2015 285.00p 285.00p 272.16p 274.00p 269909
30/01/2015 283.00p 288.00p 282.00p 285.00p 38552
29/01/2015 286.00p 286.00p 282.30p 283.00p 75792
28/01/2015 288.50p 292.00p 287.00p 287.00p 357817
27/01/2015 282.50p 290.00p 281.10p 288.50p 63468
26/01/2015 281.00p 285.00p 278.00p 282.50p 35051
23/01/2015 281.00p 285.00p 278.00p 281.00p 388889
22/01/2015 281.00p 283.40p 277.00p 280.50p 346063
21/01/2015 284.00p 285.00p 277.00p 281.00p 151964
20/01/2015 284.00p 286.00p 284.00p 284.00p 691615
19/01/2015 284.00p 286.00p 282.50p 284.00p 445556
16/01/2015 282.50p 286.00p 279.69p 284.50p 254326
15/01/2015 283.50p 286.00p 282.00p 282.50p 116859
14/01/2015 284.00p 288.00p 280.50p 284.50p 109358
13/01/2015 282.50p 286.50p 280.00p 284.00p 287194
12/01/2015 283.50p 283.50p 275.07p 282.50p 204588
09/01/2015 285.00p 285.45p 282.00p 283.50p 205042
08/01/2015 288.50p 288.90p 282.00p 285.00p 76027
07/01/2015 286.00p 292.00p 282.00p 288.50p 81598
06/01/2015 282.50p 290.00p 279.00p 286.00p 167430
05/01/2015 287.50p 290.00p 280.00p 282.50p 81605
02/01/2015 288.50p 290.00p 284.00p 287.50p 23424
31/12/2014 287.50p 290.00p 285.00p 288.50p 13323
30/12/2014 290.00p 293.00p 285.00p 287.50p 45053
29/12/2014 295.00p 298.00p 288.00p 290.50p 104080
24/12/2014 295.00p 297.64p 294.00p 295.00p 12699
23/12/2014 299.00p 299.00p 293.00p 295.00p 184130
22/12/2014 302.00p 304.00p 298.00p 299.00p 115183
19/12/2014 296.50p 305.00p 294.00p 302.00p 336335
18/12/2014 290.00p 297.00p 290.00p 296.50p 315714
17/12/2014 283.00p 292.00p 282.00p 290.00p 164327
16/12/2014 286.50p 286.82p 281.00p 283.00p 107463
15/12/2014 279.50p 290.00p 278.70p 287.50p 247275

*Close Price adjusted for both dividends and splits