Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/03/2022 690.00p 707.00p 685.00p 691.00p 43771
18/03/2022 684.00p 706.00p 671.00p 684.00p 37778
17/03/2022 688.00p 695.00p 670.00p 690.00p 56646
16/03/2022 689.00p 700.41p 655.00p 670.00p 95358
15/03/2022 668.00p 679.55p 620.00p 675.00p 80426
14/03/2022 670.00p 674.00p 651.00p 670.00p 52396
11/03/2022 648.00p 668.33p 632.50p 660.00p 112923
10/03/2022 648.00p 664.00p 630.00p 641.00p 118089
09/03/2022 606.00p 657.00p 600.00p 647.00p 58413
08/03/2022 580.00p 613.26p 576.70p 607.00p 99326
07/03/2022 620.00p 622.40p 581.00p 594.00p 111702
04/03/2022 650.00p 655.89p 622.00p 630.00p 68955
03/03/2022 680.00p 686.20p 652.00p 652.00p 45975
02/03/2022 671.00p 689.36p 667.00p 675.00p 50058
01/03/2022 683.00p 699.00p 670.00p 675.00p 157969
28/02/2022 679.00p 700.00p 674.00p 680.00p 40734
25/02/2022 669.00p 688.00p 664.49p 678.00p 281868
24/02/2022 668.00p 697.00p 661.00p 665.00p 67866
23/02/2022 680.00p 695.00p 679.60p 685.00p 54274
22/02/2022 687.00p 695.00p 673.83p 680.00p 82090
21/02/2022 715.00p 727.00p 685.00p 693.00p 79013
18/02/2022 720.00p 727.82p 701.00p 710.00p 52853
17/02/2022 718.00p 734.26p 711.00p 718.50p 60438
16/02/2022 723.00p 739.00p 719.40p 722.00p 115229
15/02/2022 725.00p 729.00p 713.00p 726.00p 36787
14/02/2022 711.00p 735.66p 704.00p 716.00p 61898
11/02/2022 730.00p 736.00p 711.00p 713.00p 83106
10/02/2022 726.00p 740.00p 715.00p 725.00p 36313
09/02/2022 712.00p 759.00p 712.00p 720.00p 63673
08/02/2022 725.00p 725.15p 711.00p 717.00p 56954
07/02/2022 719.00p 740.04p 712.00p 712.00p 59693
04/02/2022 725.00p 739.00p 714.00p 720.00p 23368
03/02/2022 742.00p 755.01p 726.00p 728.00p 35534
02/02/2022 734.00p 768.00p 733.00p 750.00p 323348
01/02/2022 733.00p 743.06p 717.91p 734.00p 49481
31/01/2022 719.00p 741.42p 713.00p 720.00p 33556
28/01/2022 708.00p 740.36p 701.00p 725.00p 64256
27/01/2022 699.00p 741.60p 699.00p 727.00p 67003
26/01/2022 724.00p 737.00p 701.00p 722.00p 148471
25/01/2022 710.00p 726.00p 697.82p 709.00p 54412
24/01/2022 759.00p 770.83p 692.56p 705.00p 152555
21/01/2022 786.00p 794.00p 726.00p 773.00p 65304
20/01/2022 796.00p 808.00p 781.00p 792.00p 54665
19/01/2022 795.00p 801.76p 785.00p 795.00p 62629
18/01/2022 798.00p 831.00p 790.00p 795.00p 74543
17/01/2022 799.00p 816.24p 796.00p 800.00p 36273
14/01/2022 785.00p 817.41p 785.00p 800.00p 56590
13/01/2022 808.00p 810.00p 789.00p 803.00p 145520
12/01/2022 791.00p 805.00p 787.80p 796.00p 71653
10/01/2022 828.00p 840.00p 796.00p 804.00p 129926
07/01/2022 817.00p 824.00p 804.00p 820.00p 49247
06/01/2022 815.00p 827.00p 810.00p 827.00p 63379
05/01/2022 820.00p 825.00p 813.00p 820.00p 44012
04/01/2022 835.00p 839.13p 812.00p 820.00p 82488
31/12/2021 818.00p 838.00p 807.00p 835.00p 22152
30/12/2021 838.00p 842.00p 827.43p 838.00p 44039
29/12/2021 836.00p 842.00p 822.65p 838.00p 66281
24/12/2021 826.00p 828.76p 818.00p 828.00p 21261
23/12/2021 818.00p 833.00p 796.50p 830.00p 138597
22/12/2021 809.00p 835.00p 802.25p 814.00p 98930
21/12/2021 796.00p 813.00p 786.03p 805.00p 80012
20/12/2021 790.00p 797.00p 776.00p 795.00p 92834
17/12/2021 804.00p 808.80p 789.00p 790.00p 67145
16/12/2021 808.00p 822.42p 789.00p 806.00p 43493
15/12/2021 803.00p 828.00p 794.00p 800.00p 367310
14/12/2021 839.00p 844.26p 809.00p 810.00p 89540
13/12/2021 872.00p 872.00p 830.00p 830.00p 373007
10/12/2021 849.00p 874.00p 833.05p 872.00p 176497
09/12/2021 828.00p 851.00p 809.55p 845.00p 911925
08/12/2021 791.00p 825.77p 786.60p 802.00p 57321
07/12/2021 819.00p 819.00p 786.00p 812.00p 52685
06/12/2021 808.00p 820.00p 779.00p 779.00p 108177
03/12/2021 795.00p 808.00p 794.00p 808.00p 165451
02/12/2021 776.00p 810.00p 773.00p 804.00p 160450
01/12/2021 808.00p 810.00p 794.00p 794.00p 60580
30/11/2021 782.00p 805.00p 765.00p 803.00p 65978
29/11/2021 789.00p 800.00p 767.20p 783.00p 64567
26/11/2021 771.00p 800.00p 743.00p 785.00p 126349
25/11/2021 799.00p 809.00p 775.00p 808.00p 28184
24/11/2021 795.00p 807.00p 791.00p 798.00p 41526
23/11/2021 781.00p 806.00p 775.00p 800.00p 51071
22/11/2021 789.00p 800.00p 780.90p 798.00p 37914
19/11/2021 801.00p 808.20p 780.00p 782.00p 37458
18/11/2021 804.00p 815.00p 790.00p 799.00p 123423
17/11/2021 804.00p 820.00p 783.00p 799.00p 40227
16/11/2021 805.00p 806.00p 783.08p 800.00p 53407
15/11/2021 810.00p 824.96p 793.40p 806.00p 73516
12/11/2021 789.00p 820.00p 779.00p 818.00p 214070
11/11/2021 790.00p 813.00p 778.00p 786.00p 94868
10/11/2021 787.00p 796.15p 781.44p 791.00p 29376
09/11/2021 799.00p 802.00p 790.00p 790.00p 66447
08/11/2021 802.00p 804.00p 781.00p 795.00p 22169
05/11/2021 799.00p 809.04p 790.00p 800.00p 79669
04/11/2021 779.00p 814.00p 763.00p 814.00p 467237
03/11/2021 781.00p 791.86p 662.32p 778.00p 263859
02/11/2021 777.00p 796.00p 773.00p 789.00p 39656
01/11/2021 761.00p 789.00p 759.60p 771.00p 48839
29/10/2021 761.00p 777.00p 753.00p 763.00p 44551
28/10/2021 747.00p 775.47p 747.00p 768.00p 47880
27/10/2021 754.00p 779.00p 741.00p 760.00p 114984
26/10/2021 752.00p 768.00p 735.00p 760.00p 96267
25/10/2021 767.00p 778.00p 760.00p 765.00p 112692
22/10/2021 760.00p 789.00p 755.98p 772.00p 34805
21/10/2021 773.00p 787.35p 770.53p 786.00p 46005
20/10/2021 796.00p 805.32p 775.00p 782.00p 103363
19/10/2021 793.00p 804.12p 775.37p 794.00p 81530
18/10/2021 758.00p 801.20p 758.00p 789.00p 63149
15/10/2021 766.00p 779.00p 754.00p 776.00p 34758
14/10/2021 760.00p 772.00p 752.32p 765.00p 62109
13/10/2021 769.00p 779.00p 755.00p 758.00p 30090
12/10/2021 751.00p 767.00p 740.58p 767.00p 72137
11/10/2021 745.00p 766.00p 741.00p 759.00p 46486
08/10/2021 751.00p 771.00p 740.00p 750.00p 84787
07/10/2021 745.00p 754.00p 729.67p 740.00p 67145
06/10/2021 734.00p 746.00p 725.00p 725.00p 29714
05/10/2021 756.00p 768.28p 725.00p 743.00p 66696
04/10/2021 753.00p 788.00p 726.00p 737.00p 81433
01/10/2021 755.00p 797.00p 751.00p 762.00p 208247
30/09/2021 770.00p 799.00p 765.50p 790.00p 46702
29/09/2021 768.00p 789.00p 768.00p 776.00p 68605
28/09/2021 807.00p 807.00p 750.00p 767.00p 96360
27/09/2021 819.00p 828.00p 787.00p 787.00p 62656
24/09/2021 824.00p 838.50p 800.00p 805.00p 73099
23/09/2021 827.00p 849.00p 820.00p 822.00p 87766
22/09/2021 811.00p 833.96p 798.05p 818.00p 96460
21/09/2021 820.00p 833.00p 795.00p 806.00p 90160
20/09/2021 812.00p 835.00p 771.96p 810.00p 174796
17/09/2021 826.00p 838.00p 810.00p 810.00p 53969
16/09/2021 841.00p 858.81p 822.96p 834.00p 43729
15/09/2021 838.00p 875.10p 832.00p 850.00p 92392
14/09/2021 843.00p 868.00p 841.00p 850.00p 57478
13/09/2021 834.00p 874.00p 826.00p 850.00p 54929
10/09/2021 840.00p 859.00p 819.08p 840.00p 55727
09/09/2021 824.00p 858.00p 800.00p 831.00p 37026
08/09/2021 840.00p 850.00p 817.00p 820.00p 99632
07/09/2021 802.00p 889.00p 802.00p 820.00p 190448
06/09/2021 810.00p 810.00p 754.00p 793.00p 111173
03/09/2021 790.00p 808.00p 776.58p 801.00p 78919
02/09/2021 758.00p 800.00p 758.00p 775.00p 47566
01/09/2021 751.00p 790.00p 751.00p 774.00p 93662
31/08/2021 763.00p 772.11p 751.04p 767.00p 49027
30/08/2021 757.00p 770.00p 755.00p 766.00p 43108
27/08/2021 757.00p 770.00p 755.00p 766.00p 43108
26/08/2021 761.00p 774.00p 754.00p 758.00p 66761
25/08/2021 758.00p 772.00p 751.00p 752.00p 47862
24/08/2021 776.00p 776.00p 740.00p 758.00p 55706
23/08/2021 759.00p 774.00p 751.04p 766.00p 50948
20/08/2021 767.00p 773.00p 721.00p 757.00p 78063
19/08/2021 768.00p 789.00p 751.95p 760.00p 99731
18/08/2021 790.00p 800.95p 770.00p 788.00p 63462
17/08/2021 790.00p 804.56p 778.00p 790.00p 97279
16/08/2021 788.00p 804.23p 761.00p 781.00p 165536
13/08/2021 790.00p 790.00p 761.48p 781.00p 46870
12/08/2021 786.00p 789.00p 775.12p 784.00p 31103
11/08/2021 774.00p 784.00p 761.00p 784.00p 27756
10/08/2021 770.00p 780.00p 751.00p 774.00p 77601
09/08/2021 781.00p 792.00p 750.00p 768.00p 60267
06/08/2021 793.00p 794.00p 761.00p 790.00p 39161
05/08/2021 776.00p 795.00p 762.00p 795.00p 175849
04/08/2021 762.00p 777.00p 761.00p 772.00p 69860
03/08/2021 770.00p 776.00p 753.00p 772.00p 38550
02/08/2021 750.00p 775.00p 745.00p 764.00p 120686
30/07/2021 744.00p 760.98p 743.00p 746.00p 40466
29/07/2021 755.00p 760.00p 745.00p 755.00p 41630
28/07/2021 755.00p 762.00p 743.00p 743.00p 72519
27/07/2021 760.00p 765.00p 731.00p 740.00p 359675
26/07/2021 740.00p 760.00p 730.00p 760.00p 64371
23/07/2021 728.00p 738.73p 727.00p 730.00p 39374
22/07/2021 740.00p 740.00p 719.32p 720.00p 61069
21/07/2021 710.00p 760.00p 694.01p 722.00p 600186
20/07/2021 720.00p 728.60p 711.00p 719.00p 34754
19/07/2021 710.00p 728.00p 703.01p 706.00p 76095
16/07/2021 713.00p 730.00p 703.00p 709.00p 49401
15/07/2021 725.00p 732.91p 702.00p 710.00p 204395
14/07/2021 689.00p 750.00p 678.45p 719.00p 553329
13/07/2021 701.00p 702.00p 684.00p 685.00p 83095
12/07/2021 687.00p 709.23p 679.78p 690.00p 48963
09/07/2021 700.00p 701.00p 676.80p 700.00p 64063
08/07/2021 688.00p 707.85p 683.00p 683.00p 33537
07/07/2021 704.00p 716.58p 673.00p 706.00p 96064
06/07/2021 699.00p 700.00p 682.88p 700.00p 31878
05/07/2021 687.00p 696.00p 673.00p 696.00p 48025
02/07/2021 676.00p 698.43p 675.00p 698.00p 68856
01/07/2021 673.00p 708.10p 673.00p 688.00p 70532
30/06/2021 691.00p 708.53p 675.00p 675.00p 40894
29/06/2021 707.00p 708.28p 681.00p 690.00p 39523
28/06/2021 710.00p 710.00p 676.00p 690.00p 71091
25/06/2021 705.00p 710.00p 684.53p 686.00p 85755
24/06/2021 696.00p 700.00p 683.66p 689.00p 53456
23/06/2021 665.00p 694.00p 661.00p 686.00p 86903
22/06/2021 651.00p 666.30p 649.20p 659.00p 33467
21/06/2021 676.00p 677.00p 648.00p 660.00p 126495
18/06/2021 687.00p 700.00p 666.00p 680.00p 119823
17/06/2021 689.00p 690.00p 661.00p 680.00p 64864
16/06/2021 685.00p 690.00p 665.00p 687.00p 40584
15/06/2021 660.00p 690.00p 659.00p 690.00p 34094
14/06/2021 656.00p 666.34p 635.58p 660.00p 33807
11/06/2021 657.00p 663.72p 640.00p 640.00p 91241
10/06/2021 658.00p 660.00p 636.05p 650.00p 58823
09/06/2021 660.00p 664.00p 632.00p 658.00p 54033

*Close Price adjusted for both dividends and splits