Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
10/05/2012 73.75p 74.00p 72.00p 73.75p 24200
09/05/2012 75.50p 75.50p 73.00p 73.75p 187348
08/05/2012 76.00p 77.00p 74.03p 75.50p 148833
04/05/2012 76.00p 77.00p 75.10p 76.00p 49301
03/05/2012 76.00p 77.00p 75.00p 76.00p 14432
02/05/2012 74.50p 76.00p 74.10p 76.00p 92247
01/05/2012 73.75p 76.00p 73.75p 74.50p 38621
30/04/2012 73.50p 76.00p 73.00p 73.75p 50742
27/04/2012 72.00p 74.00p 72.00p 73.50p 83897
26/04/2012 69.00p 73.37p 69.00p 72.00p 124260
25/04/2012 68.50p 70.00p 68.00p 69.00p 121294
24/04/2012 68.00p 68.88p 66.00p 68.50p 29335
23/04/2012 69.50p 69.50p 66.00p 68.00p 147676
20/04/2012 69.50p 70.00p 69.10p 69.50p 23328
19/04/2012 69.50p 70.00p 69.18p 69.50p 36622
18/04/2012 69.50p 70.00p 69.00p 69.50p 24845
17/04/2012 69.50p 70.00p 69.00p 69.50p 37996
16/04/2012 69.00p 70.00p 69.00p 69.50p 47891
13/04/2012 69.50p 70.01p 69.00p 69.00p 13654
12/04/2012 68.50p 71.00p 68.00p 69.50p 85439
11/04/2012 70.75p 70.75p 67.00p 68.50p 288330
10/04/2012 72.00p 72.00p 70.00p 70.75p 83426
05/04/2012 73.00p 73.00p 70.00p 72.50p 123046
04/04/2012 73.00p 73.00p 72.10p 73.00p 34783
03/04/2012 73.50p 73.50p 72.00p 73.00p 25778
02/04/2012 73.50p 73.62p 72.00p 73.50p 60957
30/03/2012 73.00p 74.20p 72.50p 73.50p 63750
29/03/2012 73.00p 73.87p 72.50p 73.00p 124738
28/03/2012 73.75p 74.00p 72.50p 73.00p 156732
27/03/2012 73.00p 74.50p 72.50p 73.75p 34266
26/03/2012 73.00p 74.00p 72.00p 73.00p 66668
23/03/2012 73.00p 74.00p 72.00p 73.00p 98152
22/03/2012 73.50p 73.50p 71.50p 73.00p 230130
21/03/2012 73.50p 74.00p 73.00p 73.50p 148931
20/03/2012 74.00p 74.50p 73.00p 73.50p 72980
19/03/2012 74.50p 75.38p 73.00p 74.00p 166833
16/03/2012 75.00p 75.00p 74.00p 74.50p 71555
15/03/2012 75.00p 75.38p 74.00p 75.00p 33905
14/03/2012 75.25p 76.00p 75.00p 75.00p 18273
13/03/2012 76.50p 78.00p 75.00p 75.25p 62281
12/03/2012 76.50p 78.00p 75.33p 76.50p 31952
09/03/2012 76.00p 77.50p 75.00p 76.50p 95493
08/03/2012 74.50p 77.00p 73.50p 76.00p 88750
07/03/2012 74.50p 76.00p 73.00p 74.50p 67671
06/03/2012 75.00p 75.00p 73.00p 74.50p 71306
05/03/2012 75.00p 75.70p 73.11p 75.00p 46606
02/03/2012 75.00p 75.23p 74.25p 75.00p 152950
01/03/2012 75.50p 76.23p 74.00p 75.00p 59348
29/02/2012 76.50p 76.50p 75.00p 75.50p 40378
28/02/2012 77.00p 78.00p 76.00p 76.50p 63733
27/02/2012 77.50p 80.00p 76.00p 77.00p 116352
24/02/2012 73.00p 79.00p 73.00p 77.50p 243886
23/02/2012 72.50p 74.00p 72.00p 73.00p 155004
22/02/2012 72.25p 74.00p 69.50p 72.50p 234745
21/02/2012 72.50p 73.75p 71.00p 72.50p 40642
20/02/2012 73.00p 73.00p 71.00p 72.50p 37850
17/02/2012 73.00p 74.00p 72.00p 73.00p 18868
16/02/2012 73.00p 73.20p 72.00p 73.00p 93263
15/02/2012 73.50p 73.50p 72.00p 73.00p 55376
14/02/2012 73.75p 73.90p 72.50p 73.00p 36525
13/02/2012 74.25p 74.50p 73.00p 73.75p 64309
10/02/2012 74.50p 74.50p 74.01p 74.25p 30283
09/02/2012 76.00p 76.00p 74.00p 74.50p 75616
08/02/2012 76.50p 76.50p 75.00p 76.00p 45900
07/02/2012 80.00p 80.50p 75.02p 76.50p 175252
06/02/2012 78.00p 81.00p 77.04p 80.00p 91126
03/02/2012 78.50p 79.85p 77.00p 78.00p 15925
02/02/2012 78.50p 79.75p 77.06p 78.50p 62355
01/02/2012 79.00p 79.00p 77.50p 78.50p 51659
31/01/2012 79.00p 79.00p 77.50p 79.00p 23405
30/01/2012 79.00p 79.00p 78.00p 79.00p 3100
27/01/2012 78.75p 80.23p 77.53p 79.00p 26345
26/01/2012 80.50p 80.82p 77.57p 78.75p 80164
25/01/2012 81.50p 81.50p 80.10p 80.50p 96500
24/01/2012 82.50p 84.00p 81.00p 82.00p 75326
23/01/2012 81.50p 86.00p 81.50p 82.50p 69185
20/01/2012 81.50p 83.00p 81.50p 81.50p 47808
19/01/2012 82.00p 83.00p 80.50p 81.50p 68002
18/01/2012 82.00p 83.00p 81.80p 82.00p 26582
17/01/2012 80.00p 83.16p 80.00p 82.00p 96433
16/01/2012 80.50p 81.00p 80.00p 80.00p 25382
13/01/2012 79.50p 81.75p 79.00p 80.50p 90569
12/01/2012 81.00p 82.00p 79.02p 79.50p 413954
11/01/2012 81.75p 82.50p 81.00p 81.00p 61978
10/01/2012 80.00p 82.50p 80.00p 81.75p 71192
09/01/2012 78.00p 83.00p 78.00p 80.00p 105591
06/01/2012 76.50p 79.00p 75.80p 78.00p 102087
05/01/2012 73.00p 79.00p 73.00p 76.50p 341474
04/01/2012 71.50p 74.96p 71.01p 73.00p 1759322
03/01/2012 70.00p 73.00p 70.00p 71.50p 171324
30/12/2011 70.00p 71.40p 68.40p 70.00p 6850
29/12/2011 70.00p 71.40p 69.00p 70.00p 28211
28/12/2011 70.00p 71.60p 68.00p 70.00p 14193
23/12/2011 70.00p 70.90p 69.00p 70.00p 20488
22/12/2011 70.00p 70.90p 68.40p 70.00p 39636
21/12/2011 70.00p 72.00p 68.00p 70.00p 69725
20/12/2011 70.00p 70.00p 70.00p 70.00p 52700
19/12/2011 70.00p 71.50p 69.00p 70.00p 67719
16/12/2011 70.00p 71.50p 68.50p 70.00p 24351
15/12/2011 70.00p 71.12p 68.40p 70.00p 6449
14/12/2011 70.00p 71.50p 68.40p 70.00p 20025
13/12/2011 69.50p 71.50p 68.50p 70.00p 82414
12/12/2011 68.00p 72.00p 68.00p 69.50p 138813
09/12/2011 67.50p 68.00p 66.00p 67.50p 51251
08/12/2011 67.50p 68.80p 66.50p 67.50p 632000
07/12/2011 67.50p 68.85p 67.50p 67.50p 439827
06/12/2011 66.00p 68.50p 65.30p 67.50p 87222
05/12/2011 64.50p 64.50p 64.00p 64.50p 20646
02/12/2011 64.50p 64.50p 64.00p 64.50p 37000
01/12/2011 64.50p 64.55p 64.00p 64.50p 6300
30/11/2011 64.75p 65.35p 64.03p 64.50p 192666
29/11/2011 65.50p 67.00p 64.75p 64.75p 63515
28/11/2011 64.00p 67.50p 63.60p 65.50p 799486
25/11/2011 63.50p 64.07p 62.10p 64.00p 26500
24/11/2011 63.00p 64.07p 62.00p 63.50p 29450
23/11/2011 63.00p 64.00p 62.00p 63.00p 149641
22/11/2011 66.00p 67.98p 62.83p 63.00p 155377
21/11/2011 62.50p 62.92p 61.00p 62.50p 23800
18/11/2011 64.00p 64.00p 61.00p 62.50p 57537
17/11/2011 65.00p 65.00p 63.00p 64.00p 82500
16/11/2011 65.00p 65.50p 64.00p 65.00p 101000
15/11/2011 65.00p 65.00p 64.00p 65.00p 17150
14/11/2011 65.00p 66.00p 63.50p 65.00p 30177
11/11/2011 64.50p 66.00p 63.50p 65.00p 22891
10/11/2011 64.50p 66.00p 63.50p 64.50p 817515
09/11/2011 64.50p 66.00p 64.50p 64.50p 23500
08/11/2011 64.50p 65.47p 64.50p 64.50p 8769
07/11/2011 63.50p 66.00p 62.50p 64.50p 54875
04/11/2011 63.50p 65.00p 62.45p 63.50p 321558
03/11/2011 63.50p 64.97p 62.91p 63.50p 107472
02/11/2011 62.00p 64.94p 62.00p 63.50p 47170
01/11/2011 63.00p 63.00p 61.80p 62.00p 24215
31/10/2011 63.00p 64.50p 62.90p 63.00p 27053
28/10/2011 63.00p 65.00p 63.00p 63.00p 9037
27/10/2011 60.00p 64.13p 59.90p 63.00p 52052
26/10/2011 60.50p 60.50p 59.00p 59.50p 6800
25/10/2011 59.50p 60.50p 59.50p 60.50p 66508
24/10/2011 59.50p 59.50p 58.45p 59.50p 0
21/10/2011 59.50p 59.50p 58.45p 59.50p 5000
20/10/2011 60.50p 60.50p 58.00p 59.50p 17372
19/10/2011 60.50p 60.50p 59.06p 60.50p 44885
18/10/2011 60.50p 60.50p 60.02p 60.50p 6185
17/10/2011 58.25p 61.40p 58.25p 60.50p 102605

*Close Price adjusted for both dividends and splits