Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/05/2010 33.00p 34.00p 32.00p 33.50p 23392
17/05/2010 34.50p 34.50p 31.42p 33.00p 61513
14/05/2010 34.50p 35.50p 33.00p 34.50p 32853
13/05/2010 34.50p 34.50p 33.00p 34.50p 9700
12/05/2010 35.00p 35.00p 33.00p 34.50p 64178
11/05/2010 35.50p 35.50p 33.00p 35.00p 16187
10/05/2010 36.00p 36.00p 34.00p 35.50p 44891
07/05/2010 37.00p 37.00p 34.44p 36.00p 51668
06/05/2010 36.50p 37.00p 35.00p 37.00p 39600
05/05/2010 36.50p 36.50p 35.00p 36.50p 7411
04/05/2010 36.50p 37.25p 36.50p 36.50p 22025
30/04/2010 36.50p 37.37p 35.75p 36.50p 33423
29/04/2010 36.50p 36.50p 35.63p 36.50p 20190
28/04/2010 36.50p 36.50p 35.50p 36.50p 23400
27/04/2010 35.00p 38.00p 34.04p 36.50p 73267
26/04/2010 35.00p 37.00p 34.04p 35.00p 32827
23/04/2010 35.00p 35.00p 33.84p 35.00p 3335
22/04/2010 34.50p 35.75p 34.50p 35.00p 5000
21/04/2010 34.50p 36.00p 33.70p 34.50p 65335
20/04/2010 35.00p 36.16p 34.50p 34.50p 2500
19/04/2010 36.50p 36.50p 35.50p 35.50p 27500
16/04/2010 36.50p 36.50p 35.48p 36.50p 5400
15/04/2010 35.50p 37.00p 34.00p 36.50p 36671
14/04/2010 35.50p 35.50p 34.60p 35.50p 2000
13/04/2010 35.50p 36.10p 34.00p 35.50p 39097
12/04/2010 35.00p 35.50p 34.00p 35.00p 20000
09/04/2010 35.00p 35.00p 34.00p 35.00p 97661
08/04/2010 35.00p 35.98p 34.34p 35.00p 32423
07/04/2010 35.00p 35.98p 34.50p 35.00p 18000
06/04/2010 36.00p 36.00p 34.38p 35.00p 211220
01/04/2010 37.00p 37.00p 35.00p 36.00p 41207
31/03/2010 36.00p 37.74p 35.24p 37.00p 58220
30/03/2010 36.00p 36.00p 35.00p 36.00p 23191
29/03/2010 36.00p 36.00p 35.01p 36.00p 32434
26/03/2010 36.00p 36.46p 35.00p 36.00p 122930
25/03/2010 36.00p 36.38p 35.00p 36.00p 28299
24/03/2010 36.00p 36.00p 35.01p 36.00p 10506
23/03/2010 36.00p 36.00p 35.50p 36.00p 83896
22/03/2010 35.50p 36.75p 35.50p 36.00p 40175
19/03/2010 35.50p 36.37p 34.00p 35.50p 84764
18/03/2010 34.00p 35.00p 33.62p 35.00p 257990
17/03/2010 33.50p 34.49p 33.25p 34.00p 14790
16/03/2010 33.00p 34.50p 31.04p 33.50p 78950
15/03/2010 34.00p 34.00p 32.00p 32.00p 87750
12/03/2010 34.00p 34.00p 32.50p 34.00p 78080
11/03/2010 36.00p 36.00p 32.00p 34.00p 162091
10/03/2010 36.00p 36.40p 34.00p 36.00p 36728
09/03/2010 36.00p 36.00p 34.00p 36.00p 6793
08/03/2010 36.00p 36.48p 34.00p 36.00p 24129
05/03/2010 36.50p 36.50p 34.00p 36.00p 14121
04/03/2010 36.50p 37.00p 35.00p 36.50p 21377
03/03/2010 36.50p 36.50p 35.00p 36.50p 13801
02/03/2010 36.00p 36.50p 36.00p 36.50p 20004
01/03/2010 38.00p 38.00p 35.00p 36.00p 109256
26/02/2010 38.00p 38.50p 37.00p 38.00p 26346
25/02/2010 38.00p 40.00p 37.03p 38.00p 119972
24/02/2010 36.50p 38.00p 33.00p 38.00p 213520
23/02/2010 36.50p 36.50p 35.15p 36.50p 27500
22/02/2010 37.00p 37.00p 35.00p 36.50p 196100
19/02/2010 37.50p 37.50p 36.00p 37.00p 20801
18/02/2010 38.50p 38.50p 36.36p 37.50p 15035
17/02/2010 38.50p 38.50p 35.21p 38.50p 11200
16/02/2010 36.00p 39.00p 35.50p 38.50p 470348
15/02/2010 35.00p 36.40p 34.03p 36.00p 7891
12/02/2010 34.50p 37.00p 33.06p 35.00p 54031
11/02/2010 34.50p 35.40p 33.06p 34.50p 4963
10/02/2010 34.00p 34.50p 32.68p 34.50p 12500
09/02/2010 34.00p 34.00p 32.64p 34.00p 1600
08/02/2010 34.00p 34.00p 32.64p 34.00p 38767
05/02/2010 34.00p 34.00p 32.84p 34.00p 15000
04/02/2010 35.00p 35.00p 32.84p 34.00p 34000
03/02/2010 34.00p 35.98p 34.00p 35.00p 19729
02/02/2010 35.00p 35.75p 32.50p 34.00p 173713
01/02/2010 34.50p 35.75p 33.32p 35.00p 65757
29/01/2010 36.00p 36.00p 33.99p 34.50p 213725
28/01/2010 36.50p 36.50p 36.00p 36.00p 14026
27/01/2010 36.00p 38.00p 35.99p 36.50p 25053
26/01/2010 38.50p 39.83p 36.64p 37.50p 206400
25/01/2010 38.50p 38.70p 37.15p 38.50p 24000
22/01/2010 38.50p 38.95p 37.00p 38.50p 286675
21/01/2010 38.50p 38.95p 37.15p 38.50p 4065
20/01/2010 38.50p 38.75p 37.21p 38.50p 38217
19/01/2010 38.50p 38.95p 37.03p 38.50p 27913
18/01/2010 38.50p 38.50p 37.03p 38.50p 1901
15/01/2010 39.00p 39.00p 37.00p 38.50p 38275
14/01/2010 40.00p 41.15p 37.05p 39.00p 31256
13/01/2010 40.00p 40.00p 40.00p 40.00p 0
12/01/2010 40.50p 41.81p 39.63p 40.00p 47346
11/01/2010 39.50p 41.06p 38.63p 40.50p 77863
08/01/2010 38.25p 40.63p 38.25p 39.50p 93976
07/01/2010 39.50p 39.50p 36.00p 38.00p 278821
06/01/2010 36.25p 39.50p 36.25p 39.50p 59100
05/01/2010 36.25p 37.00p 35.10p 36.25p 201410
04/01/2010 37.00p 37.47p 36.00p 36.25p 93275
31/12/2009 37.50p 37.88p 37.05p 37.50p 13181
30/12/2009 37.50p 38.75p 37.50p 37.50p 12738
29/12/2009 36.50p 37.50p 35.36p 37.50p 42334
24/12/2009 36.00p 37.37p 35.15p 36.50p 38105
23/12/2009 36.00p 36.58p 35.24p 36.00p 41950
22/12/2009 35.50p 36.50p 33.00p 36.00p 104112
21/12/2009 35.00p 35.50p 34.18p 35.50p 105891
18/12/2009 35.00p 35.00p 33.50p 35.00p 7005
17/12/2009 35.00p 35.00p 34.79p 35.00p 11581
16/12/2009 36.00p 36.00p 34.80p 35.00p 1408
15/12/2009 36.50p 37.50p 32.00p 35.50p 120910
14/12/2009 36.50p 37.00p 35.03p 37.00p 3000
11/12/2009 36.50p 36.50p 35.00p 36.50p 29444
10/12/2009 36.50p 36.50p 35.00p 36.50p 106093
09/12/2009 36.50p 36.50p 35.00p 36.50p 14000
08/12/2009 37.00p 37.00p 35.25p 36.50p 37600
07/12/2009 36.50p 37.00p 36.25p 37.00p 48711
04/12/2009 36.50p 36.80p 34.90p 36.50p 6134274
03/12/2009 36.00p 36.50p 35.75p 36.50p 10000
02/12/2009 36.00p 37.50p 36.00p 36.00p 31928
01/12/2009 36.50p 36.50p 34.00p 36.00p 75000
30/11/2009 37.00p 37.44p 34.50p 36.50p 227260
27/11/2009 37.50p 37.75p 35.00p 37.00p 111088
26/11/2009 36.50p 38.50p 35.03p 37.50p 399029
25/11/2009 35.50p 36.50p 34.00p 36.50p 230807
24/11/2009 33.50p 37.96p 33.50p 35.50p 219827
23/11/2009 33.50p 33.50p 32.00p 33.50p 134004
20/11/2009 33.50p 33.50p 32.00p 33.50p 4250
19/11/2009 34.00p 34.00p 32.00p 33.50p 11064
18/11/2009 34.00p 34.00p 33.90p 34.00p 3500
17/11/2009 34.00p 34.00p 32.04p 34.00p 16272
16/11/2009 34.00p 34.40p 32.00p 34.00p 68525
13/11/2009 34.50p 34.50p 32.50p 34.00p 53224
12/11/2009 34.50p 34.50p 34.50p 34.50p 0
11/11/2009 35.00p 35.00p 34.00p 34.50p 7611
10/11/2009 35.00p 35.00p 34.00p 35.00p 33074
09/11/2009 35.00p 35.00p 34.25p 35.00p 35829
06/11/2009 35.00p 35.00p 32.00p 35.00p 658656
05/11/2009 35.00p 35.00p 34.00p 35.00p 47404
04/11/2009 34.50p 35.20p 35.00p 35.00p 4300
03/11/2009 35.50p 34.90p 34.00p 34.50p 22245
02/11/2009 36.50p 36.48p 35.00p 35.50p 36078
30/10/2009 36.50p 37.37p 36.50p 36.50p 35000
29/10/2009 36.50p 36.50p 35.00p 36.50p 6984
28/10/2009 36.50p 38.00p 35.03p 36.50p 39079
27/10/2009 38.25p 36.64p 33.00p 36.50p 155486
26/10/2009 38.25p 39.13p 38.25p 38.25p 55450
23/10/2009 38.25p 38.25p 36.50p 38.25p 23103
22/10/2009 37.25p 39.56p 36.52p 38.25p 31660
21/10/2009 37.75p 37.25p 36.58p 37.25p 5000
20/10/2009 38.75p 38.75p 37.75p 37.75p 44500
19/10/2009 39.00p 40.50p 37.43p 38.75p 11120
16/10/2009 39.50p 40.13p 38.49p 39.00p 523495
15/10/2009 38.50p 41.00p 37.63p 39.50p 33993
14/10/2009 37.00p 40.49p 37.00p 38.50p 779033
13/10/2009 37.00p 38.00p 37.99p 37.00p 28110
12/10/2009 36.50p 37.00p 36.50p 37.00p 51300
09/10/2009 36.00p 36.50p 36.00p 36.50p 30166
08/10/2009 35.50p 37.76p 36.00p 36.00p 10341
07/10/2009 34.50p 35.50p 34.50p 35.50p 3761817
06/10/2009 34.00p 35.76p 33.48p 34.50p 36314
05/10/2009 34.00p 35.50p 33.90p 34.00p 247730
02/10/2009 36.50p 36.98p 33.00p 34.50p 158068
01/10/2009 36.50p 37.10p 35.00p 36.50p 49238
30/09/2009 36.50p 36.50p 35.18p 36.50p 30113
29/09/2009 36.50p 37.25p 35.18p 36.50p 36895
28/09/2009 36.00p 37.41p 34.10p 36.50p 65375
25/09/2009 36.00p 37.00p 36.00p 36.00p 389306
24/09/2009 36.50p 37.25p 36.00p 36.00p 25067
23/09/2009 38.50p 39.50p 35.00p 36.50p 243019
22/09/2009 41.00p 39.20p 36.50p 38.50p 595707
21/09/2009 42.00p 42.45p 39.30p 41.00p 34091

*Close Price adjusted for both dividends and splits