Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/07/2011 73.50p 75.00p 72.05p 73.50p 22099
22/07/2011 72.50p 75.00p 71.50p 73.50p 68882
21/07/2011 71.50p 72.00p 71.00p 71.50p 72301
20/07/2011 74.50p 74.50p 70.00p 71.50p 40578
19/07/2011 76.00p 76.00p 73.00p 74.50p 186225
18/07/2011 75.50p 76.00p 75.00p 76.00p 41400
15/07/2011 77.00p 77.00p 74.20p 75.50p 75203
14/07/2011 77.00p 77.00p 76.00p 77.00p 20500
13/07/2011 77.00p 77.00p 76.00p 77.00p 3642
12/07/2011 78.50p 78.50p 75.00p 77.00p 22197
11/07/2011 79.00p 79.00p 78.00p 79.00p 29728
08/07/2011 83.00p 83.48p 75.49p 79.00p 109386
07/07/2011 82.25p 85.00p 81.49p 83.00p 302890
06/07/2011 79.75p 82.00p 79.75p 81.75p 191682
05/07/2011 80.75p 83.19p 79.35p 79.75p 80774
04/07/2011 74.00p 81.55p 74.00p 80.75p 398798
01/07/2011 72.00p 75.00p 72.00p 74.00p 84994
30/06/2011 69.50p 76.00p 69.50p 72.00p 95332
29/06/2011 69.50p 70.00p 69.50p 69.50p 45868
28/06/2011 69.50p 70.00p 69.50p 69.50p 17890
27/06/2011 69.50p 70.00p 69.00p 69.50p 102146
24/06/2011 70.00p 70.40p 69.35p 69.50p 63819
23/06/2011 70.00p 70.50p 69.00p 70.00p 63772
22/06/2011 70.25p 70.40p 69.50p 70.00p 32345
21/06/2011 69.50p 71.00p 69.50p 70.25p 63134
20/06/2011 69.50p 70.00p 69.00p 69.50p 106272
17/06/2011 69.50p 70.00p 69.32p 69.50p 76817
16/06/2011 73.50p 73.50p 67.00p 69.50p 192918
15/06/2011 73.50p 73.85p 73.50p 73.50p 1354
14/06/2011 72.00p 74.00p 71.04p 74.00p 66883
13/06/2011 75.00p 75.50p 72.00p 72.00p 277248
10/06/2011 75.50p 75.50p 75.00p 75.00p 72799
09/06/2011 75.50p 75.50p 75.00p 75.50p 19117
08/06/2011 75.50p 75.70p 75.50p 75.50p 176306
07/06/2011 75.50p 75.80p 75.32p 75.50p 75120
06/06/2011 75.50p 75.80p 75.00p 75.50p 24742
03/06/2011 76.50p 76.50p 75.25p 75.50p 33008
02/06/2011 75.50p 76.50p 73.06p 76.50p 59342
01/06/2011 75.50p 77.00p 75.50p 76.00p 57000
31/05/2011 75.00p 77.00p 74.40p 76.00p 67969
27/05/2011 74.50p 76.34p 74.04p 75.00p 390284
26/05/2011 74.50p 75.10p 73.00p 74.50p 37000
25/05/2011 74.50p 75.40p 73.00p 74.50p 21895
24/05/2011 72.50p 76.00p 72.50p 75.00p 436171
23/05/2011 71.50p 72.98p 71.00p 71.50p 23444
20/05/2011 71.50p 72.85p 70.90p 71.50p 44250
19/05/2011 71.50p 72.90p 70.00p 71.50p 37406
18/05/2011 71.50p 73.00p 70.90p 71.50p 26770
17/05/2011 71.50p 72.94p 70.05p 71.50p 47236
16/05/2011 71.50p 73.00p 70.06p 71.50p 50752
13/05/2011 72.00p 72.55p 70.06p 71.50p 35984
12/05/2011 72.00p 72.09p 71.20p 72.00p 7652
11/05/2011 72.00p 72.00p 71.00p 72.00p 369939
10/05/2011 71.50p 72.00p 71.02p 72.00p 138280
09/05/2011 73.00p 73.00p 71.00p 71.50p 57342
06/05/2011 73.50p 74.00p 72.00p 73.00p 248330
05/05/2011 73.50p 74.50p 72.00p 73.50p 385584
04/05/2011 73.50p 74.50p 72.00p 73.50p 343800
03/05/2011 72.00p 74.10p 71.00p 73.50p 478254
28/04/2011 71.50p 73.00p 71.11p 72.00p 26549
27/04/2011 72.00p 73.02p 71.00p 71.50p 43203
26/04/2011 72.00p 72.80p 71.00p 72.00p 38313
21/04/2011 72.00p 73.00p 71.00p 72.00p 62619
20/04/2011 72.00p 73.00p 71.00p 72.00p 28586
19/04/2011 69.00p 73.09p 68.60p 72.00p 223965
18/04/2011 75.50p 75.50p 68.00p 69.00p 78593
15/04/2011 75.00p 80.98p 74.40p 75.50p 253375
14/04/2011 74.50p 76.00p 73.30p 75.00p 443219
13/04/2011 71.00p 75.60p 70.40p 74.50p 190047
12/04/2011 72.75p 74.00p 69.50p 71.00p 167458
11/04/2011 72.50p 77.00p 71.00p 72.75p 610502
08/04/2011 65.50p 73.00p 64.75p 71.25p 1406231
07/04/2011 64.00p 66.10p 64.00p 65.50p 244804
06/04/2011 65.00p 65.10p 63.00p 64.00p 61747
05/04/2011 66.00p 66.79p 64.60p 65.00p 149711
04/04/2011 66.00p 67.00p 65.00p 66.00p 262135
01/04/2011 62.50p 68.00p 62.50p 66.00p 141253
31/03/2011 62.25p 63.00p 61.60p 62.50p 966072
30/03/2011 62.25p 62.55p 61.50p 62.25p 222032
29/03/2011 62.00p 63.00p 61.50p 62.25p 84940
28/03/2011 62.00p 62.20p 61.05p 62.00p 32771
25/03/2011 62.00p 62.00p 61.25p 62.00p 17254
24/03/2011 62.00p 62.40p 61.25p 62.00p 194818
23/03/2011 62.00p 62.00p 61.00p 62.00p 50897
22/03/2011 62.00p 62.98p 61.00p 62.00p 32088
21/03/2011 61.50p 63.43p 61.04p 62.00p 20191
18/03/2011 61.50p 63.39p 61.50p 61.50p 39878
17/03/2011 61.50p 62.10p 60.50p 61.50p 258915
16/03/2011 61.50p 61.50p 60.03p 61.50p 271663
15/03/2011 61.50p 61.50p 59.00p 61.50p 387000
14/03/2011 63.00p 63.00p 61.00p 61.50p 202780
11/03/2011 64.00p 64.98p 62.00p 63.00p 93838
10/03/2011 63.00p 65.00p 62.60p 64.00p 107741
09/03/2011 63.00p 64.56p 61.00p 63.00p 8828
08/03/2011 63.50p 63.00p 62.06p 63.00p 22850
07/03/2011 62.00p 65.00p 61.80p 63.50p 83530
04/03/2011 61.00p 62.80p 61.64p 62.00p 44300
03/03/2011 61.50p 61.87p 60.00p 61.00p 57261
02/03/2011 61.50p 62.46p 60.00p 61.50p 677286
01/03/2011 61.50p 62.40p 60.03p 61.50p 37567
28/02/2011 62.50p 63.50p 60.15p 61.50p 59634
25/02/2011 63.50p 64.80p 62.50p 62.50p 48814
24/02/2011 64.50p 67.00p 64.00p 64.00p 111082
23/02/2011 64.50p 65.00p 64.02p 64.50p 91242
22/02/2011 67.00p 67.10p 64.22p 64.50p 194563
21/02/2011 66.00p 69.00p 66.40p 67.00p 65574
18/02/2011 65.00p 67.00p 65.50p 66.00p 146768
17/02/2011 63.00p 67.00p 63.98p 65.00p 297253
16/02/2011 59.00p 65.00p 58.67p 63.00p 174095
15/02/2011 61.50p 60.00p 56.44p 59.00p 263005
14/02/2011 62.50p 62.50p 60.15p 61.50p 92883
11/02/2011 62.10p 62.37p 62.00p 62.25p 45016
10/02/2011 61.00p 62.50p 61.00p 62.50p 41565
09/02/2011 63.00p 63.50p 62.00p 62.50p 26965
08/02/2011 63.75p 63.98p 63.02p 63.50p 42353
07/02/2011 66.95p 66.95p 63.00p 63.50p 175154
04/02/2011 65.00p 70.00p 62.90p 66.50p 2538871
03/02/2011 61.00p 64.50p 60.00p 62.00p 768782
02/02/2011 49.96p 61.00p 49.96p 60.00p 821023
01/02/2011 48.50p 49.60p 48.07p 49.00p 70075
31/01/2011 51.50p 51.50p 46.04p 48.50p 155623
28/01/2011 51.50p 52.25p 48.50p 51.50p 95150
27/01/2011 51.50p 52.25p 50.30p 51.50p 171265
26/01/2011 52.50p 52.50p 50.18p 51.50p 107957
25/01/2011 53.00p 54.00p 50.40p 52.50p 58323
24/01/2011 52.50p 53.68p 52.16p 53.00p 45551
21/01/2011 52.00p 52.75p 51.98p 52.50p 320806
20/01/2011 52.00p 52.40p 50.00p 52.00p 71673
19/01/2011 52.00p 52.96p 50.40p 52.00p 40826
18/01/2011 52.00p 52.13p 51.00p 52.00p 31194
17/01/2011 54.30p 56.20p 51.00p 52.00p 156183
14/01/2011 56.52p 56.52p 54.30p 55.50p 30667
13/01/2011 57.96p 58.00p 54.00p 55.50p 41917
12/01/2011 57.00p 57.00p 54.90p 55.50p 60287
11/01/2011 52.00p 57.00p 52.00p 55.50p 115532
10/01/2011 54.50p 56.00p 53.00p 54.00p 93611
07/01/2011 51.50p 55.97p 51.20p 54.50p 180709
06/01/2011 49.50p 52.00p 49.50p 51.50p 142950
05/01/2011 48.50p 55.33p 48.50p 49.50p 190610
04/01/2011 48.50p 51.50p 47.96p 48.50p 73143
31/12/2010 48.50p 49.70p 47.99p 49.50p 7561
30/12/2010 49.00p 50.00p 47.50p 48.50p 159771
29/12/2010 45.50p 50.00p 45.50p 49.50p 123072
24/12/2010 45.00p 47.00p 45.00p 45.50p 31326
23/12/2010 44.00p 46.50p 44.00p 45.00p 15100
22/12/2010 43.50p 47.00p 43.44p 44.00p 539912
21/12/2010 41.50p 44.00p 41.50p 43.50p 93150
20/12/2010 41.50p 42.00p 41.50p 41.50p 27586
17/12/2010 41.50p 41.80p 41.50p 41.50p 22736
16/12/2010 41.50p 41.50p 41.00p 41.50p 3000
15/12/2010 41.50p 42.00p 41.00p 41.50p 116928
14/12/2010 41.50p 42.00p 41.00p 41.50p 58695
13/12/2010 41.75p 42.00p 41.50p 41.50p 53667
10/12/2010 42.25p 42.50p 41.54p 41.75p 101884
09/12/2010 40.50p 45.00p 40.50p 42.25p 255691
08/12/2010 39.00p 42.00p 38.00p 40.50p 96224
07/12/2010 38.50p 40.50p 37.25p 39.00p 102543
06/12/2010 38.50p 39.97p 37.50p 38.50p 60657
03/12/2010 38.50p 40.00p 37.00p 38.50p 115540
02/12/2010 39.00p 39.50p 37.50p 38.50p 118719
01/12/2010 37.75p 40.00p 37.53p 39.00p 130856
30/11/2010 37.25p 38.50p 37.05p 37.75p 148445
29/11/2010 38.00p 39.00p 37.00p 37.25p 364179
26/11/2010 40.50p 40.50p 38.00p 38.00p 182747
25/11/2010 40.50p 42.00p 38.35p 40.50p 91524
24/11/2010 38.00p 42.25p 36.90p 40.50p 335602
23/11/2010 33.50p 40.25p 33.50p 38.00p 845536
22/11/2010 33.50p 35.00p 32.60p 33.50p 34155
19/11/2010 33.50p 33.50p 32.00p 33.50p 9200
18/11/2010 33.50p 33.50p 32.00p 33.50p 243600
17/11/2010 33.50p 33.95p 32.30p 33.50p 12306
16/11/2010 33.50p 34.40p 33.50p 33.50p 35460
15/11/2010 33.50p 33.50p 32.03p 33.50p 10177
12/11/2010 33.50p 34.00p 32.60p 33.50p 12500
11/11/2010 33.50p 34.99p 33.36p 33.50p 28700
10/11/2010 31.00p 35.00p 30.50p 33.50p 161405
09/11/2010 31.50p 33.00p 30.03p 31.00p 276285
08/11/2010 31.00p 32.97p 30.52p 31.50p 37967
05/11/2010 31.00p 32.00p 30.50p 31.00p 9017
04/11/2010 31.00p 31.00p 29.00p 31.00p 63172
03/11/2010 31.00p 32.00p 30.50p 31.00p 45933
02/11/2010 31.00p 32.00p 30.00p 31.00p 28066
01/11/2010 30.50p 32.50p 30.00p 31.00p 92396
29/10/2010 30.50p 30.95p 29.75p 30.50p 10231
28/10/2010 30.50p 31.40p 29.25p 30.50p 1543851
27/10/2010 30.50p 31.10p 30.00p 30.50p 60658
26/10/2010 31.00p 31.80p 29.04p 30.50p 46929
25/10/2010 31.00p 31.80p 31.00p 31.00p 25000
22/10/2010 32.50p 32.50p 29.00p 31.00p 118703
21/10/2010 33.00p 34.00p 32.00p 32.50p 31000
20/10/2010 33.00p 34.00p 32.14p 33.00p 54364
19/10/2010 33.00p 33.00p 33.00p 33.00p 0
18/10/2010 33.00p 33.00p 32.00p 33.00p 37075
15/10/2010 33.00p 33.15p 31.50p 33.00p 48300
14/10/2010 33.00p 33.00p 31.00p 33.00p 27741
13/10/2010 33.00p 33.20p 32.00p 33.00p 10350
12/10/2010 34.00p 34.00p 32.02p 33.00p 14000
11/10/2010 34.00p 34.00p 31.50p 34.00p 39157
08/10/2010 34.00p 34.50p 32.00p 34.00p 51493
07/10/2010 34.00p 34.40p 34.00p 34.00p 10000

*Close Price adjusted for both dividends and splits