Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/11/2013 148.50p 151.00p 148.50p 150.00p 1214729
07/11/2013 147.50p 148.10p 146.68p 147.50p 114174
06/11/2013 148.00p 150.00p 146.50p 147.50p 129861
05/11/2013 147.50p 150.00p 146.50p 148.00p 67390
04/11/2013 147.50p 148.10p 146.00p 147.50p 106209
01/11/2013 147.50p 149.00p 146.00p 147.50p 108165
31/10/2013 147.50p 149.00p 146.90p 147.50p 34700
30/10/2013 148.00p 149.00p 146.90p 147.50p 19843
29/10/2013 148.50p 150.00p 147.00p 148.00p 56797
28/10/2013 148.50p 149.50p 147.00p 148.50p 121052
25/10/2013 148.50p 150.00p 147.50p 148.50p 41462
24/10/2013 148.50p 150.00p 147.00p 148.50p 61527
23/10/2013 150.25p 152.50p 147.30p 148.50p 166981
22/10/2013 145.00p 152.00p 144.20p 150.25p 396995
21/10/2013 144.00p 147.00p 142.50p 145.00p 57068
18/10/2013 143.50p 145.50p 142.00p 144.00p 109769
17/10/2013 145.50p 146.97p 142.00p 143.50p 61768
16/10/2013 143.50p 146.00p 143.45p 145.50p 43769
15/10/2013 143.50p 150.00p 142.00p 143.50p 332885
14/10/2013 138.50p 145.00p 138.50p 143.50p 155602
11/10/2013 138.50p 140.00p 136.20p 138.50p 62087
10/10/2013 138.00p 139.50p 136.20p 138.50p 47540
09/10/2013 136.50p 140.40p 135.00p 138.50p 134028
08/10/2013 141.00p 142.00p 136.50p 136.50p 154336
07/10/2013 141.00p 142.00p 140.00p 141.00p 36815
04/10/2013 144.25p 144.92p 140.00p 141.00p 116350
03/10/2013 144.25p 146.00p 142.50p 144.25p 79224
02/10/2013 144.50p 146.00p 142.50p 144.25p 58000
01/10/2013 145.75p 146.00p 141.00p 144.50p 148430
30/09/2013 145.50p 145.85p 141.35p 143.00p 115896
27/09/2013 146.00p 147.00p 145.00p 145.50p 205269
26/09/2013 144.00p 149.95p 144.00p 146.00p 261690
25/09/2013 136.00p 145.00p 135.00p 144.00p 202838
24/09/2013 136.00p 137.00p 135.00p 136.00p 75546
23/09/2013 136.00p 137.00p 135.00p 136.00p 68845
20/09/2013 136.50p 137.00p 131.00p 136.00p 223348
19/09/2013 141.00p 141.75p 135.00p 136.50p 108685
18/09/2013 146.00p 146.00p 138.00p 141.00p 145142
17/09/2013 144.50p 147.00p 144.50p 146.00p 129854
16/09/2013 143.00p 146.79p 142.20p 144.50p 414486
13/09/2013 138.50p 144.00p 137.50p 143.00p 174485
12/09/2013 138.50p 140.00p 137.00p 138.50p 100823
11/09/2013 134.50p 143.00p 134.00p 138.50p 283761
10/09/2013 132.00p 136.00p 131.00p 134.50p 261893
09/09/2013 125.00p 132.00p 125.00p 131.00p 301333
06/09/2013 124.25p 126.00p 123.00p 125.00p 1724730
05/09/2013 124.25p 124.25p 124.25p 124.25p 2159
04/09/2013 124.75p 125.87p 123.50p 124.25p 55388
03/09/2013 125.00p 125.87p 123.00p 124.75p 74683
02/09/2013 126.00p 126.00p 124.00p 125.00p 20724
30/08/2013 126.50p 127.53p 125.00p 126.00p 65954
29/08/2013 121.00p 127.55p 120.00p 126.50p 213252
28/08/2013 124.00p 124.50p 120.00p 121.00p 99063
27/08/2013 125.50p 125.50p 123.00p 124.50p 72932
23/08/2013 125.50p 127.00p 124.15p 125.50p 68734
22/08/2013 129.50p 129.50p 123.15p 125.50p 208257
21/08/2013 119.00p 130.00p 118.26p 129.50p 616541
20/08/2013 122.00p 122.00p 117.20p 119.00p 150929
19/08/2013 118.62p 122.80p 117.66p 122.00p 89570
16/08/2013 116.13p 120.00p 116.00p 118.62p 133940
15/08/2013 117.25p 117.25p 115.40p 116.13p 78472
14/08/2013 121.50p 121.50p 114.00p 117.25p 291439
13/08/2013 118.00p 121.85p 117.65p 121.50p 216303
12/08/2013 115.00p 121.00p 113.00p 118.00p 332667
09/08/2013 112.00p 114.00p 111.00p 113.50p 250439
08/08/2013 108.00p 111.50p 107.00p 111.50p 227448
07/08/2013 107.25p 109.00p 106.50p 107.50p 41221
06/08/2013 107.00p 109.00p 106.50p 107.25p 85925
05/08/2013 104.00p 109.00p 104.00p 107.00p 121346
02/08/2013 104.12p 105.25p 103.13p 104.00p 15490
01/08/2013 102.50p 105.00p 102.50p 104.12p 130308
31/07/2013 101.50p 103.00p 101.05p 102.50p 429611
30/07/2013 100.87p 102.00p 100.87p 101.50p 48883
29/07/2013 100.00p 101.75p 99.52p 100.87p 37894
26/07/2013 100.00p 101.00p 99.00p 100.00p 30700
25/07/2013 101.50p 103.00p 99.00p 100.00p 67354
24/07/2013 98.00p 103.00p 98.00p 101.50p 136195
23/07/2013 97.50p 98.00p 97.00p 98.00p 161979
22/07/2013 95.00p 99.00p 94.50p 97.50p 259748
19/07/2013 95.00p 96.00p 94.50p 95.00p 45253
18/07/2013 98.50p 99.00p 94.00p 95.00p 178746
17/07/2013 99.00p 100.00p 98.00p 98.50p 78934
16/07/2013 96.00p 99.00p 96.00p 98.00p 826204
15/07/2013 93.50p 97.88p 93.50p 96.00p 215279
12/07/2013 93.50p 93.50p 93.00p 93.50p 62149
11/07/2013 93.50p 95.00p 92.00p 93.50p 78136
10/07/2013 93.50p 94.40p 92.00p 93.50p 609300
09/07/2013 92.25p 93.60p 91.50p 93.00p 219413
08/07/2013 93.00p 93.45p 91.00p 92.25p 93244
05/07/2013 95.00p 95.00p 92.00p 93.00p 137471
04/07/2013 96.50p 96.95p 94.00p 95.00p 81796
03/07/2013 96.50p 98.00p 95.00p 96.50p 75137
02/07/2013 98.50p 98.50p 95.00p 96.50p 84087
01/07/2013 98.50p 98.50p 98.30p 98.50p 30000
28/06/2013 98.50p 100.50p 98.00p 100.50p 129935
27/06/2013 98.50p 99.00p 98.00p 98.50p 85686
26/06/2013 98.50p 99.00p 98.44p 98.50p 15783
25/06/2013 99.50p 99.50p 98.00p 98.50p 58025
24/06/2013 101.00p 101.50p 99.00p 99.50p 80388
21/06/2013 101.00p 101.50p 100.80p 101.00p 43419
20/06/2013 101.00p 101.75p 100.80p 101.00p 19805
19/06/2013 101.00p 102.00p 101.00p 101.00p 223506
18/06/2013 100.50p 102.00p 100.00p 101.00p 168307
17/06/2013 98.00p 101.33p 96.00p 100.50p 112074
14/06/2013 98.50p 98.50p 96.00p 98.00p 45500
13/06/2013 98.50p 98.90p 97.00p 98.50p 9513
12/06/2013 98.50p 98.50p 97.00p 98.50p 23863
11/06/2013 98.50p 99.20p 97.00p 98.50p 57747
10/06/2013 101.00p 101.50p 97.00p 98.50p 135901
07/06/2013 101.00p 101.00p 99.00p 101.00p 56300
06/06/2013 101.00p 101.00p 100.00p 101.00p 49203
05/06/2013 102.50p 103.50p 100.00p 101.00p 71887
04/06/2013 103.50p 104.00p 102.00p 103.50p 67761
03/06/2013 105.00p 105.70p 102.00p 104.00p 126012
31/05/2013 105.00p 105.90p 104.01p 105.00p 26128
30/05/2013 105.50p 107.54p 104.00p 105.00p 54662
29/05/2013 107.00p 109.00p 103.00p 105.50p 130636
28/05/2013 106.00p 107.55p 105.00p 107.00p 997244
24/05/2013 102.00p 108.00p 101.78p 106.00p 1056947
23/05/2013 102.00p 102.90p 101.00p 102.00p 457346
22/05/2013 101.50p 103.00p 98.00p 102.00p 714905
21/05/2013 102.50p 106.00p 98.15p 101.50p 873897
20/05/2013 97.50p 105.00p 97.50p 102.00p 228516

*Close Price adjusted for both dividends and splits