Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/08/2014 281.50p 282.00p 273.00p 279.50p 498341
26/08/2014 288.00p 292.00p 280.50p 281.50p 320464
22/08/2014 279.50p 291.26p 279.10p 287.50p 357181
21/08/2014 279.50p 281.00p 278.50p 279.50p 224169
20/08/2014 280.00p 282.00p 278.00p 279.50p 124369
19/08/2014 273.00p 282.00p 271.00p 280.00p 111013
18/08/2014 274.00p 277.95p 272.75p 273.00p 136741
15/08/2014 269.50p 276.00p 269.50p 274.00p 145412
14/08/2014 256.50p 271.00p 256.00p 269.50p 385794
13/08/2014 246.00p 260.00p 246.00p 256.50p 239182
12/08/2014 244.00p 249.00p 243.00p 246.00p 101888
11/08/2014 241.00p 246.95p 239.00p 244.00p 55602
08/08/2014 235.50p 242.00p 235.00p 241.00p 78482
07/08/2014 235.50p 237.50p 233.00p 235.50p 28087
06/08/2014 241.50p 242.00p 235.50p 235.50p 77717
05/08/2014 242.50p 245.94p 240.00p 241.50p 52450
04/08/2014 231.00p 244.00p 231.00p 242.50p 242692
01/08/2014 232.50p 234.50p 228.17p 231.00p 56203
31/07/2014 232.50p 235.00p 230.00p 232.50p 55928
30/07/2014 229.50p 234.00p 227.00p 232.00p 118187
29/07/2014 232.00p 232.20p 227.00p 229.50p 56723
28/07/2014 231.50p 234.00p 230.00p 232.00p 56042
25/07/2014 233.00p 233.00p 230.00p 231.50p 79642
24/07/2014 233.50p 234.00p 232.00p 233.00p 142309
23/07/2014 233.50p 236.00p 232.00p 233.50p 62618
22/07/2014 236.00p 236.96p 232.00p 233.50p 58897
21/07/2014 236.00p 238.50p 233.00p 236.00p 42147
18/07/2014 236.00p 238.40p 234.00p 236.00p 81981
17/07/2014 237.50p 239.50p 233.00p 236.00p 36443
16/07/2014 235.00p 240.00p 235.00p 237.50p 51574
15/07/2014 233.00p 238.00p 231.50p 235.00p 27028
14/07/2014 233.00p 235.00p 231.00p 233.00p 67840
11/07/2014 233.00p 235.00p 231.00p 233.00p 76193
10/07/2014 236.00p 237.00p 231.00p 233.00p 123896
09/07/2014 236.50p 237.00p 233.00p 236.00p 47801
08/07/2014 236.50p 240.00p 233.00p 236.50p 155067
07/07/2014 235.50p 238.00p 233.00p 236.50p 60066
04/07/2014 232.50p 237.00p 228.05p 235.50p 194340
03/07/2014 236.50p 236.50p 230.00p 232.50p 115964
02/07/2014 238.50p 238.50p 234.50p 236.50p 146014
01/07/2014 235.00p 240.00p 234.15p 238.50p 185984
30/06/2014 235.00p 237.41p 234.12p 235.00p 34079
27/06/2014 233.50p 237.00p 233.00p 235.00p 48839
26/06/2014 223.50p 235.00p 223.00p 233.50p 95093
25/06/2014 222.50p 225.00p 220.00p 223.50p 54858
24/06/2014 224.00p 225.40p 220.83p 222.50p 62911
23/06/2014 228.50p 229.97p 222.00p 224.00p 110265
20/06/2014 229.00p 231.00p 227.00p 228.50p 54634
19/06/2014 235.00p 235.00p 224.62p 229.50p 155145
18/06/2014 237.00p 238.00p 232.00p 235.00p 94482
17/06/2014 237.50p 240.00p 235.50p 237.00p 141124
16/06/2014 237.50p 240.00p 235.00p 237.50p 52232
13/06/2014 241.50p 243.50p 235.00p 237.50p 91750
12/06/2014 242.50p 245.00p 238.17p 241.50p 49076
11/06/2014 242.50p 243.50p 240.00p 242.50p 303437
10/06/2014 241.50p 244.98p 240.00p 242.50p 42652
09/06/2014 240.00p 243.00p 238.46p 241.50p 215424
06/06/2014 237.50p 242.00p 236.50p 240.00p 42023
05/06/2014 231.00p 240.00p 230.00p 237.50p 177392
04/06/2014 237.50p 240.00p 229.60p 231.00p 161057
03/06/2014 240.00p 240.97p 238.00p 239.50p 56072
02/06/2014 241.50p 241.97p 239.00p 240.00p 61834
30/05/2014 244.00p 247.00p 238.00p 241.50p 113598
29/05/2014 245.00p 247.00p 241.00p 244.00p 77239
28/05/2014 238.50p 246.84p 237.00p 245.00p 121781
27/05/2014 238.50p 240.00p 237.00p 238.50p 53779
23/05/2014 238.50p 238.50p 235.50p 238.50p 116389
22/05/2014 237.00p 239.00p 236.00p 238.50p 63358
21/05/2014 243.50p 244.67p 232.00p 237.00p 381668
20/05/2014 252.50p 256.90p 237.00p 243.50p 576292
19/05/2014 240.50p 250.00p 238.10p 247.50p 244328
16/05/2014 244.50p 245.88p 238.00p 240.50p 131194
15/05/2014 247.50p 249.00p 242.00p 244.50p 102340
14/05/2014 247.50p 249.00p 246.00p 247.50p 107549
13/05/2014 244.50p 249.00p 242.00p 247.50p 227235
12/05/2014 244.00p 250.00p 243.00p 244.50p 316068
09/05/2014 244.00p 247.00p 242.00p 244.50p 158583
08/05/2014 247.50p 249.00p 241.00p 244.00p 256859
07/05/2014 244.50p 249.00p 242.10p 247.50p 307932
06/05/2014 239.50p 245.00p 237.54p 244.50p 216308
02/05/2014 240.00p 242.00p 234.10p 239.50p 195376
01/05/2014 248.00p 248.00p 239.00p 240.00p 288603
30/04/2014 234.50p 251.00p 234.00p 248.00p 442011
29/04/2014 216.00p 236.00p 216.00p 234.00p 247948
28/04/2014 216.00p 218.00p 213.10p 216.00p 240466
25/04/2014 213.00p 218.00p 213.00p 216.00p 110392
24/04/2014 211.50p 215.00p 210.10p 213.00p 196545
23/04/2014 212.50p 212.55p 205.00p 211.50p 384884
22/04/2014 224.00p 226.00p 210.00p 212.50p 286251
17/04/2014 223.50p 224.50p 222.00p 224.50p 49104
16/04/2014 223.50p 227.00p 222.00p 223.50p 140892
15/04/2014 231.50p 231.50p 217.00p 223.50p 337781
14/04/2014 234.50p 235.00p 228.00p 231.50p 166038
11/04/2014 234.50p 235.85p 233.00p 234.50p 74981
10/04/2014 234.50p 235.97p 233.00p 234.50p 94755
09/04/2014 239.75p 240.00p 232.75p 234.50p 84670
08/04/2014 238.00p 240.79p 237.00p 239.75p 339511
07/04/2014 235.50p 240.00p 234.60p 238.00p 81888
04/04/2014 234.50p 237.00p 233.10p 235.50p 97846
03/04/2014 233.00p 237.00p 232.00p 234.50p 157634
02/04/2014 238.50p 239.50p 231.00p 232.50p 175075
01/04/2014 237.00p 240.00p 236.00p 238.50p 158289
31/03/2014 238.00p 240.00p 232.00p 237.00p 159445
28/03/2014 229.00p 239.99p 228.00p 238.00p 204804
27/03/2014 231.50p 231.86p 225.00p 228.00p 153439
26/03/2014 235.00p 236.00p 229.29p 231.50p 103182
25/03/2014 237.50p 238.00p 233.00p 235.00p 85590
24/03/2014 239.00p 242.00p 235.00p 237.50p 171967
21/03/2014 235.50p 241.00p 235.00p 239.00p 146221
20/03/2014 238.50p 241.00p 233.00p 235.50p 121712
19/03/2014 236.50p 244.41p 236.00p 238.50p 201416
18/03/2014 224.50p 238.00p 223.00p 235.50p 158770
17/03/2014 226.50p 228.00p 224.50p 225.00p 288781
14/03/2014 235.50p 238.09p 217.00p 226.50p 508798
13/03/2014 240.50p 244.41p 233.00p 235.50p 159747
12/03/2014 247.50p 250.00p 238.00p 240.50p 182477
11/03/2014 239.50p 250.00p 238.00p 247.50p 242275
10/03/2014 236.00p 246.23p 230.00p 239.50p 473109
07/03/2014 227.00p 229.00p 226.00p 228.00p 50299
06/03/2014 229.00p 229.50p 225.50p 227.00p 240893
05/03/2014 228.50p 231.97p 228.00p 229.00p 118272
04/03/2014 226.00p 229.00p 225.00p 228.50p 244901
03/03/2014 230.50p 231.00p 225.00p 226.00p 194442
28/02/2014 219.00p 232.95p 218.50p 230.75p 244300
27/02/2014 212.00p 222.96p 211.54p 218.50p 165465
26/02/2014 211.00p 213.00p 210.00p 212.00p 260290
25/02/2014 208.50p 212.00p 208.00p 211.00p 127775
24/02/2014 208.00p 209.97p 203.00p 208.50p 574703
21/02/2014 208.00p 210.05p 207.00p 208.00p 233375
20/02/2014 208.00p 210.00p 207.00p 208.00p 147056
19/02/2014 210.50p 211.00p 207.00p 208.00p 134137
18/02/2014 211.00p 212.00p 209.15p 211.50p 279880
17/02/2014 206.50p 214.00p 205.50p 211.00p 494915
14/02/2014 206.50p 208.00p 205.50p 206.50p 134490
13/02/2014 203.50p 208.00p 203.50p 206.50p 78425
12/02/2014 202.00p 208.00p 202.00p 203.50p 163431
11/02/2014 203.00p 205.02p 200.00p 202.00p 535648
10/02/2014 206.50p 207.50p 201.00p 203.00p 135094
07/02/2014 207.00p 210.06p 205.00p 206.50p 306200
06/02/2014 204.00p 211.00p 204.00p 207.00p 237231
05/02/2014 203.00p 206.00p 202.00p 204.00p 53308
04/02/2014 205.50p 208.00p 196.00p 203.00p 212544
03/02/2014 197.50p 208.00p 195.60p 205.50p 289513
31/01/2014 194.50p 198.75p 194.00p 197.00p 254788
30/01/2014 201.00p 201.99p 192.30p 194.50p 272352
29/01/2014 188.00p 202.62p 182.50p 201.00p 436559
28/01/2014 181.00p 183.00p 180.00p 182.50p 85019
27/01/2014 188.00p 188.00p 175.00p 181.00p 279649
24/01/2014 188.50p 190.00p 186.00p 188.00p 98448
23/01/2014 190.00p 191.00p 186.00p 188.50p 104553
22/01/2014 189.50p 192.97p 189.00p 190.50p 115941
21/01/2014 191.50p 193.00p 188.00p 189.50p 94769
20/01/2014 191.50p 193.00p 190.00p 191.50p 117410
17/01/2014 187.00p 193.00p 186.00p 191.50p 239135
16/01/2014 194.00p 195.80p 187.00p 187.00p 159987
15/01/2014 191.50p 195.96p 191.00p 194.00p 141507
14/01/2014 195.00p 197.00p 186.00p 191.50p 305479
13/01/2014 189.50p 197.00p 188.00p 195.00p 361653
10/01/2014 189.50p 191.00p 188.00p 189.50p 515556
09/01/2014 186.50p 193.00p 185.50p 189.50p 144790
08/01/2014 189.50p 189.50p 184.00p 185.50p 316939
07/01/2014 186.00p 192.00p 186.00p 189.50p 114818
06/01/2014 180.00p 189.00p 180.00p 186.00p 271780
03/01/2014 177.75p 182.00p 177.75p 180.00p 452822
02/01/2014 177.75p 180.00p 175.72p 177.75p 65253
31/12/2013 177.75p 180.00p 175.77p 177.75p 18440
30/12/2013 182.00p 182.00p 175.00p 177.75p 168883
27/12/2013 177.00p 182.75p 177.00p 182.00p 215027
24/12/2013 176.00p 179.00p 176.00p 177.00p 93186
23/12/2013 174.50p 178.00p 173.50p 176.00p 59371
20/12/2013 173.50p 175.00p 173.00p 174.00p 199229
19/12/2013 167.00p 174.00p 167.00p 173.50p 291485
18/12/2013 171.00p 171.30p 166.00p 167.00p 171163
17/12/2013 171.00p 172.00p 170.00p 170.00p 92832
16/12/2013 171.00p 172.00p 170.50p 171.00p 56875
13/12/2013 171.00p 172.00p 170.02p 171.00p 88141
12/12/2013 167.50p 173.91p 167.50p 171.00p 107138
11/12/2013 171.50p 173.00p 167.00p 168.00p 289942
10/12/2013 171.50p 173.50p 170.50p 171.50p 203348
09/12/2013 167.50p 175.00p 167.50p 171.50p 219426
06/12/2013 162.00p 169.00p 160.06p 168.00p 348702
05/12/2013 157.50p 162.00p 155.05p 160.50p 176966
04/12/2013 156.50p 160.00p 155.70p 157.50p 444741
03/12/2013 160.00p 161.00p 154.00p 156.50p 138051
02/12/2013 159.00p 162.00p 159.00p 160.00p 160503
29/11/2013 160.00p 160.00p 158.00p 159.00p 164009
28/11/2013 160.50p 162.00p 157.00p 160.00p 72201
27/11/2013 162.50p 162.50p 158.00p 160.50p 250274
26/11/2013 157.50p 169.00p 157.00p 162.50p 993286
25/11/2013 154.00p 157.00p 153.00p 155.50p 375791
22/11/2013 156.50p 156.65p 153.04p 154.00p 179290
21/11/2013 160.00p 161.60p 155.00p 156.50p 175576
20/11/2013 164.00p 164.10p 158.00p 160.00p 145656
19/11/2013 164.50p 167.81p 163.50p 164.00p 387857
18/11/2013 164.50p 165.00p 163.00p 164.50p 142224
15/11/2013 164.50p 165.00p 164.50p 164.50p 195671
14/11/2013 163.50p 167.75p 163.00p 164.50p 228062
13/11/2013 161.50p 167.00p 160.50p 163.50p 405477
12/11/2013 156.50p 163.00p 155.75p 161.50p 402308
11/11/2013 150.00p 160.00p 149.00p 156.50p 701985

*Close Price adjusted for both dividends and splits