Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/02/2013 88.00p 89.40p 88.00p 88.50p 65679
21/02/2013 90.00p 90.50p 87.00p 88.00p 115524
20/02/2013 89.50p 91.00p 89.00p 90.00p 150609
19/02/2013 87.75p 90.00p 87.09p 89.00p 86136
18/02/2013 87.75p 88.42p 87.00p 87.75p 69182
15/02/2013 87.75p 88.00p 87.00p 87.75p 31336
14/02/2013 87.75p 88.50p 86.50p 87.75p 242676
13/02/2013 87.75p 88.50p 87.15p 87.75p 66046
12/02/2013 87.75p 88.25p 87.00p 87.75p 108568
11/02/2013 87.25p 88.00p 86.00p 87.75p 70841
08/02/2013 88.50p 88.50p 86.16p 87.25p 31455
07/02/2013 88.50p 88.75p 88.00p 88.50p 45390
06/02/2013 88.50p 88.90p 88.00p 88.50p 60401
05/02/2013 89.00p 89.60p 88.10p 88.50p 37164
04/02/2013 89.00p 89.70p 88.50p 89.00p 177869
01/02/2013 89.00p 90.47p 89.00p 89.00p 155489
31/01/2013 91.00p 91.00p 89.00p 89.00p 423677
30/01/2013 91.00p 92.00p 90.25p 91.00p 516648
29/01/2013 91.00p 92.00p 90.00p 91.00p 72731
28/01/2013 91.00p 92.00p 90.00p 91.00p 258456
25/01/2013 91.00p 91.50p 90.00p 91.00p 165806
24/01/2013 91.50p 93.00p 90.00p 91.50p 237568
23/01/2013 92.00p 92.00p 90.00p 91.50p 37719
22/01/2013 92.00p 94.00p 90.00p 92.00p 50412
21/01/2013 93.50p 93.50p 90.00p 92.00p 73814
18/01/2013 93.50p 94.00p 92.00p 93.50p 57340
17/01/2013 91.00p 94.04p 91.00p 93.50p 192748
16/01/2013 91.00p 92.00p 90.25p 91.00p 13155
15/01/2013 94.50p 94.50p 88.00p 91.00p 421623
14/01/2013 94.50p 97.00p 93.00p 94.50p 77891
11/01/2013 91.50p 95.42p 91.50p 94.00p 1214693
10/01/2013 86.25p 92.85p 86.00p 91.50p 240935
09/01/2013 86.25p 86.93p 86.00p 86.25p 38731
08/01/2013 86.25p 86.75p 85.95p 86.25p 37770
07/01/2013 86.25p 86.70p 85.72p 86.25p 29643
04/01/2013 86.25p 87.00p 86.00p 86.25p 415680
03/01/2013 85.75p 86.30p 85.15p 86.00p 169014
02/01/2013 86.25p 86.63p 85.15p 85.75p 123524
31/12/2012 86.25p 86.50p 86.00p 86.25p 69847
28/12/2012 86.25p 87.22p 86.00p 86.25p 51554
27/12/2012 87.00p 87.00p 86.01p 86.25p 37488
24/12/2012 87.00p 87.00p 86.04p 87.00p 2725
21/12/2012 87.00p 88.00p 86.00p 87.00p 24152
20/12/2012 87.50p 87.70p 86.00p 87.00p 39316
19/12/2012 89.00p 90.00p 87.00p 87.50p 176561
18/12/2012 90.50p 90.50p 88.20p 89.00p 67300
17/12/2012 91.50p 93.00p 89.00p 90.50p 63532
14/12/2012 91.50p 93.00p 90.06p 91.50p 94011
13/12/2012 91.00p 92.18p 90.80p 91.50p 18470
12/12/2012 91.50p 92.18p 90.70p 91.00p 52804
11/12/2012 92.00p 92.40p 90.80p 91.50p 82050
10/12/2012 92.00p 93.20p 90.80p 92.00p 110192
07/12/2012 91.50p 93.00p 91.00p 92.00p 199633
06/12/2012 91.00p 93.40p 91.00p 91.50p 162345
05/12/2012 88.50p 92.00p 88.50p 91.00p 362935
04/12/2012 87.50p 89.00p 86.75p 88.50p 317924
03/12/2012 87.00p 89.45p 85.00p 87.50p 373038
30/11/2012 87.00p 89.00p 85.00p 87.00p 198358
29/11/2012 87.00p 88.00p 85.40p 87.00p 33636
28/11/2012 88.00p 88.50p 85.50p 87.00p 74074
27/11/2012 83.50p 88.60p 82.58p 88.00p 1596473
26/11/2012 81.50p 83.00p 80.60p 82.00p 104881
23/11/2012 81.50p 81.77p 80.15p 81.50p 77910
22/11/2012 81.50p 83.00p 80.75p 81.50p 30008
21/11/2012 82.50p 83.01p 79.95p 81.50p 59455
20/11/2012 82.50p 83.70p 81.00p 82.50p 133710
19/11/2012 81.50p 83.50p 81.00p 82.50p 635768
16/11/2012 81.50p 82.40p 80.75p 81.50p 219000
15/11/2012 81.50p 82.40p 80.00p 81.50p 687409
14/11/2012 80.75p 81.50p 80.00p 81.50p 32041
13/11/2012 81.00p 82.00p 80.00p 80.75p 215510
12/11/2012 82.50p 82.50p 80.00p 81.00p 47714
09/11/2012 83.00p 83.50p 81.00p 82.50p 96581
08/11/2012 82.50p 83.50p 82.00p 83.00p 99467
07/11/2012 81.50p 82.50p 81.50p 82.50p 140728
06/11/2012 81.50p 82.50p 80.03p 81.50p 38975
05/11/2012 81.00p 82.49p 80.10p 81.50p 52248
02/11/2012 81.50p 81.83p 80.00p 81.00p 58388
01/11/2012 81.50p 81.83p 80.00p 81.50p 27521
31/10/2012 82.00p 83.00p 81.00p 81.50p 87309
30/10/2012 82.50p 83.00p 81.00p 82.00p 40333
29/10/2012 84.00p 84.00p 81.25p 82.50p 72414
26/10/2012 80.50p 85.42p 80.10p 84.00p 109351
25/10/2012 80.50p 81.00p 80.00p 80.50p 39640
24/10/2012 80.25p 80.50p 79.67p 80.50p 55260
23/10/2012 80.25p 81.00p 79.75p 80.25p 47704
22/10/2012 80.25p 80.55p 79.75p 80.25p 97018
19/10/2012 80.50p 80.50p 79.15p 80.00p 171835
18/10/2012 80.25p 80.50p 79.50p 80.50p 17134
17/10/2012 76.50p 80.40p 76.50p 80.25p 174051
16/10/2012 80.50p 80.50p 76.00p 76.50p 145257
15/10/2012 81.50p 81.50p 80.00p 80.50p 25037
12/10/2012 83.00p 83.00p 81.00p 81.50p 61605
11/10/2012 84.00p 84.00p 81.00p 83.00p 51230
10/10/2012 85.00p 85.00p 83.00p 84.00p 46263
09/10/2012 86.50p 86.50p 84.20p 85.00p 129953
08/10/2012 87.50p 88.00p 83.00p 86.50p 90655
05/10/2012 87.50p 87.50p 85.00p 87.50p 15607
04/10/2012 88.00p 89.00p 85.00p 87.50p 40228
03/10/2012 88.00p 88.00p 86.00p 88.00p 35281
02/10/2012 88.50p 88.50p 86.00p 88.00p 64724
01/10/2012 93.75p 93.80p 86.00p 88.50p 268346
28/09/2012 93.75p 94.50p 92.50p 93.75p 21863
27/09/2012 92.50p 94.50p 92.00p 93.75p 37196
26/09/2012 92.00p 96.40p 91.00p 92.50p 206769
25/09/2012 88.25p 93.00p 88.25p 91.50p 194247
24/09/2012 88.25p 89.04p 87.80p 88.25p 34613
21/09/2012 88.25p 89.00p 87.75p 88.25p 250227
20/09/2012 88.25p 88.25p 88.00p 88.25p 63480
19/09/2012 88.00p 88.50p 88.00p 88.25p 15746
18/09/2012 88.00p 89.00p 88.00p 88.00p 4439
17/09/2012 88.50p 90.00p 88.00p 88.00p 24175
14/09/2012 87.50p 89.45p 87.00p 88.50p 92642
13/09/2012 87.50p 89.00p 87.31p 87.50p 97129
12/09/2012 87.50p 89.00p 86.00p 87.50p 71902
11/09/2012 88.00p 88.17p 86.00p 87.50p 87704
10/09/2012 88.50p 90.00p 87.00p 88.00p 56457
07/09/2012 88.50p 90.32p 87.00p 88.50p 38810
06/09/2012 89.00p 89.88p 87.75p 88.50p 90627
05/09/2012 89.00p 90.10p 88.00p 89.00p 53764
04/09/2012 89.00p 89.36p 88.00p 89.00p 28901
03/09/2012 89.00p 89.00p 87.00p 89.00p 109839
31/08/2012 88.50p 89.10p 88.50p 89.00p 147749
30/08/2012 88.50p 88.76p 88.50p 88.50p 17175
29/08/2012 88.50p 88.76p 88.50p 88.50p 48781
28/08/2012 87.50p 90.03p 87.50p 88.50p 181827
24/08/2012 87.50p 89.00p 87.00p 87.50p 11558
23/08/2012 87.50p 88.50p 87.00p 87.50p 23529
22/08/2012 87.50p 89.04p 86.80p 87.50p 56698
21/08/2012 87.50p 89.00p 86.30p 87.50p 29797
20/08/2012 87.50p 88.64p 86.36p 87.50p 87081
17/08/2012 87.50p 88.70p 87.00p 87.50p 687307
16/08/2012 87.00p 88.00p 86.00p 87.50p 46896
15/08/2012 87.00p 87.76p 86.60p 87.00p 1941
14/08/2012 87.00p 87.76p 86.00p 87.00p 46267
13/08/2012 87.00p 87.60p 86.00p 87.00p 25970
10/08/2012 86.50p 87.50p 85.00p 87.00p 48692
09/08/2012 86.50p 87.64p 85.00p 86.50p 33650
08/08/2012 86.50p 88.00p 85.45p 86.50p 35381
07/08/2012 86.50p 87.70p 85.00p 86.50p 145175
06/08/2012 86.50p 87.70p 85.00p 86.50p 23073
03/08/2012 87.00p 87.70p 85.36p 86.50p 45319
02/08/2012 87.00p 88.00p 86.00p 87.00p 63760
01/08/2012 88.50p 88.89p 87.00p 87.00p 54886
31/07/2012 88.50p 89.00p 87.30p 88.50p 34372
30/07/2012 84.50p 90.00p 84.50p 88.50p 288344
27/07/2012 84.00p 85.40p 83.50p 84.50p 63058
26/07/2012 84.00p 84.50p 83.04p 84.00p 18625
25/07/2012 84.00p 84.00p 83.58p 84.00p 23300
24/07/2012 84.00p 84.10p 83.00p 84.00p 39729
23/07/2012 84.00p 84.50p 83.00p 84.00p 54237
20/07/2012 83.50p 85.02p 83.00p 84.00p 269827
19/07/2012 83.50p 84.70p 83.50p 83.50p 12250
18/07/2012 82.50p 85.00p 82.50p 83.50p 41457
17/07/2012 82.50p 84.00p 81.90p 82.50p 30583
16/07/2012 82.00p 84.42p 80.65p 82.50p 121649
13/07/2012 82.00p 83.50p 80.65p 82.00p 11405
12/07/2012 82.00p 83.00p 80.00p 82.00p 11091
11/07/2012 82.00p 82.50p 81.00p 82.00p 5055
10/07/2012 82.00p 82.50p 80.00p 82.00p 13436
09/07/2012 82.00p 84.00p 80.00p 82.00p 40517
06/07/2012 82.00p 82.50p 80.00p 82.00p 36638
05/07/2012 82.00p 82.60p 80.41p 82.00p 31412
04/07/2012 82.00p 83.00p 80.80p 82.00p 26007
03/07/2012 82.00p 83.00p 82.00p 82.00p 42400
02/07/2012 82.00p 84.00p 80.00p 82.00p 33936
29/06/2012 82.00p 83.00p 80.80p 82.00p 14845
28/06/2012 82.00p 82.60p 80.80p 82.00p 14290
27/06/2012 82.00p 82.60p 80.00p 82.00p 65672
26/06/2012 82.00p 84.00p 80.00p 82.00p 42084
25/06/2012 82.00p 83.50p 82.00p 82.00p 4705
22/06/2012 81.50p 84.00p 80.00p 82.00p 130245
21/06/2012 82.00p 83.00p 80.00p 81.50p 36455
20/06/2012 82.00p 82.48p 81.00p 82.00p 69557
19/06/2012 81.25p 83.00p 81.25p 82.00p 95946
18/06/2012 80.00p 83.00p 78.70p 81.25p 344889
15/06/2012 74.50p 76.00p 73.80p 75.00p 24377
14/06/2012 73.00p 76.00p 73.00p 74.50p 44077
13/06/2012 73.00p 73.50p 73.00p 73.00p 4633
12/06/2012 73.00p 74.00p 73.00p 73.00p 27500
11/06/2012 72.50p 74.00p 71.00p 73.00p 105940
08/06/2012 72.00p 74.00p 70.50p 72.00p 161058
07/06/2012 72.50p 72.50p 71.00p 72.00p 77967
06/06/2012 73.00p 73.00p 71.00p 72.50p 24896
01/06/2012 75.00p 75.00p 72.00p 73.00p 42666
31/05/2012 75.00p 76.00p 74.10p 75.00p 27797
30/05/2012 75.50p 76.25p 73.22p 75.00p 36561
29/05/2012 76.00p 76.00p 75.00p 76.00p 15033
28/05/2012 76.00p 76.50p 75.00p 76.00p 231334
25/05/2012 76.00p 76.50p 75.00p 76.00p 186148
24/05/2012 76.00p 76.60p 75.00p 76.00p 62021
23/05/2012 76.00p 76.96p 75.50p 76.00p 242828
22/05/2012 74.00p 80.00p 74.00p 76.00p 380784
21/05/2012 69.50p 71.70p 68.00p 70.50p 91685
18/05/2012 71.50p 71.76p 68.00p 69.50p 91912
17/05/2012 73.00p 73.00p 71.00p 72.50p 80920
16/05/2012 74.00p 74.96p 72.00p 73.00p 98347
15/05/2012 73.00p 75.00p 72.10p 74.00p 72403
14/05/2012 73.00p 73.00p 72.12p 73.00p 17120
11/05/2012 73.75p 73.90p 72.00p 73.00p 13449

*Close Price adjusted for both dividends and splits