Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/12/2020 538.00p 540.00p 516.00p 538.00p 64000
16/12/2020 510.00p 532.00p 504.15p 530.00p 72562
15/12/2020 524.00p 528.00p 482.75p 514.00p 178507
14/12/2020 518.00p 536.00p 510.00p 522.00p 46633
11/12/2020 516.00p 530.00p 514.00p 524.00p 52060
10/12/2020 520.00p 532.00p 520.00p 524.00p 67816
09/12/2020 540.00p 540.00p 517.63p 532.00p 64663
08/12/2020 532.00p 541.40p 485.35p 532.00p 150306
07/12/2020 528.00p 542.00p 520.00p 536.00p 84379
04/12/2020 538.00p 546.00p 514.00p 522.00p 150129
03/12/2020 536.00p 550.00p 525.64p 546.00p 190325
02/12/2020 504.00p 540.00p 504.00p 530.00p 53935
01/12/2020 508.00p 524.00p 498.50p 514.00p 50187
30/11/2020 500.00p 516.00p 489.22p 495.00p 93147
27/11/2020 496.00p 504.00p 486.92p 500.00p 37097
26/11/2020 498.00p 508.00p 486.24p 504.00p 43994
25/11/2020 480.00p 500.00p 475.00p 500.00p 32016
24/11/2020 488.00p 502.00p 476.00p 485.00p 57592
23/11/2020 483.00p 500.00p 472.00p 487.00p 82322
20/11/2020 479.00p 480.00p 472.00p 472.00p 125683
19/11/2020 483.00p 502.00p 471.00p 478.00p 85058
18/11/2020 464.00p 485.00p 451.00p 478.00p 108312
17/11/2020 450.00p 463.00p 446.40p 463.00p 47592
16/11/2020 460.00p 463.00p 446.00p 450.00p 73096
13/11/2020 467.00p 472.00p 446.00p 448.00p 48087
12/11/2020 456.00p 477.00p 455.00p 458.00p 55494
10/11/2020 478.00p 488.00p 464.05p 472.00p 35395
09/11/2020 458.00p 488.00p 441.85p 488.00p 81780
06/11/2020 452.00p 464.00p 444.00p 448.00p 60940
05/11/2020 458.00p 470.00p 450.00p 450.00p 29360
04/11/2020 454.00p 474.00p 441.00p 462.00p 57304
03/11/2020 452.00p 454.00p 439.00p 439.00p 39567
02/11/2020 446.00p 452.00p 432.66p 435.00p 35867
30/10/2020 446.00p 451.00p 435.00p 435.00p 59180
29/10/2020 437.00p 447.78p 435.00p 435.00p 19362
28/10/2020 441.00p 450.00p 430.00p 437.00p 26727
27/10/2020 460.00p 472.00p 443.00p 446.00p 43206
26/10/2020 461.00p 473.00p 457.54p 460.00p 73442
23/10/2020 465.00p 474.62p 459.00p 474.00p 33916
22/10/2020 466.00p 479.00p 465.54p 468.00p 29313
21/10/2020 475.00p 480.00p 466.00p 472.50p 31824
20/10/2020 475.00p 486.34p 468.00p 471.00p 38746
19/10/2020 477.00p 488.15p 472.00p 483.00p 40325
16/10/2020 476.00p 487.00p 468.42p 485.00p 30558
15/10/2020 471.00p 489.00p 469.00p 475.00p 43053
14/10/2020 479.00p 484.00p 472.00p 475.00p 98067
13/10/2020 483.00p 484.90p 472.00p 475.00p 22372
12/10/2020 473.00p 493.00p 473.00p 476.00p 35662
09/10/2020 483.00p 491.00p 473.00p 485.00p 25209
08/10/2020 478.00p 488.00p 470.00p 470.00p 49247
07/10/2020 475.00p 485.00p 473.00p 484.00p 28687
06/10/2020 475.00p 484.00p 471.48p 474.00p 64049
05/10/2020 472.00p 480.00p 466.00p 479.00p 55831
02/10/2020 470.00p 494.00p 462.35p 475.00p 38404
01/10/2020 465.00p 474.00p 453.57p 464.00p 69293
30/09/2020 464.00p 468.53p 454.50p 455.00p 53552
29/09/2020 464.00p 465.96p 455.00p 462.00p 37350
28/09/2020 456.00p 465.00p 450.60p 465.00p 52990
25/09/2020 451.00p 459.00p 443.07p 456.00p 49728
24/09/2020 441.00p 448.00p 431.00p 446.00p 89091
23/09/2020 454.00p 454.00p 431.00p 431.00p 18381
22/09/2020 450.00p 457.40p 440.00p 448.00p 70945
21/09/2020 459.00p 462.40p 446.00p 450.00p 307021
18/09/2020 462.00p 462.40p 451.00p 460.00p 98241
17/09/2020 458.00p 477.90p 450.00p 450.00p 31619
16/09/2020 465.00p 466.00p 455.00p 465.00p 63675
15/09/2020 465.00p 466.90p 462.00p 465.00p 57811
14/09/2020 465.00p 470.00p 456.00p 462.00p 49351
11/09/2020 461.00p 470.00p 455.00p 460.00p 34703
10/09/2020 459.00p 479.00p 450.00p 461.00p 26089
09/09/2020 470.00p 479.00p 456.00p 460.00p 55021
08/09/2020 476.00p 479.00p 461.00p 464.00p 27629
07/09/2020 467.00p 479.00p 461.00p 470.00p 101064
04/09/2020 459.00p 478.77p 453.00p 464.00p 289034
03/09/2020 423.00p 429.00p 420.00p 424.50p 128207
02/09/2020 423.00p 432.00p 420.00p 420.00p 173554
01/09/2020 430.00p 436.00p 423.25p 428.00p 133920
31/08/2020 425.00p 429.00p 388.51p 423.00p 137228
28/08/2020 425.00p 429.00p 388.51p 423.00p 137228
27/08/2020 428.00p 434.00p 424.00p 427.50p 98833
26/08/2020 425.00p 444.00p 425.00p 432.00p 50483
25/08/2020 425.00p 444.00p 425.00p 431.50p 45171
24/08/2020 430.00p 438.00p 425.00p 431.00p 297214
21/08/2020 426.00p 441.00p 426.00p 430.00p 55337
20/08/2020 425.00p 435.00p 425.00p 427.50p 20706
19/08/2020 430.00p 435.00p 425.00p 435.00p 32366
18/08/2020 430.00p 436.82p 426.00p 432.00p 22667
17/08/2020 435.00p 440.00p 430.00p 430.00p 31955
14/08/2020 444.00p 444.00p 428.00p 443.00p 45798
13/08/2020 431.00p 442.00p 429.00p 433.50p 24719
12/08/2020 443.00p 443.00p 429.00p 433.00p 62669
11/08/2020 444.00p 444.00p 425.00p 425.00p 49195
10/08/2020 431.00p 440.40p 430.00p 430.00p 27588
07/08/2020 436.00p 442.00p 435.00p 439.00p 104477
06/08/2020 436.00p 444.00p 436.00p 438.00p 26734
05/08/2020 435.00p 445.00p 435.00p 444.00p 30325
04/08/2020 444.00p 445.00p 435.00p 435.00p 18392
03/08/2020 420.00p 445.00p 420.00p 445.00p 50361
31/07/2020 439.00p 442.00p 421.00p 436.00p 50743
30/07/2020 441.00p 446.00p 435.00p 438.00p 306547
29/07/2020 433.00p 446.00p 431.00p 446.00p 22492
28/07/2020 434.00p 444.00p 425.00p 436.00p 54936
27/07/2020 436.00p 446.00p 433.00p 440.00p 41402
24/07/2020 435.00p 447.80p 428.00p 443.00p 330417
23/07/2020 440.00p 447.00p 440.00p 440.00p 22169
22/07/2020 442.00p 449.00p 440.00p 440.00p 23348
21/07/2020 440.00p 451.00p 440.00p 442.00p 34131
20/07/2020 439.00p 452.00p 435.00p 449.00p 59243
17/07/2020 436.00p 450.00p 436.00p 442.00p 52536
16/07/2020 436.00p 451.00p 436.00p 451.00p 13480
15/07/2020 440.00p 450.40p 436.00p 438.00p 41966
14/07/2020 447.00p 450.04p 423.00p 442.00p 62775
13/07/2020 440.00p 459.00p 440.00p 454.50p 20813
10/07/2020 447.00p 458.40p 441.90p 457.00p 22230
09/07/2020 453.00p 462.00p 444.95p 450.00p 52834
08/07/2020 451.00p 466.00p 450.00p 450.00p 55112
07/07/2020 456.00p 470.00p 450.00p 455.00p 26503
06/07/2020 462.00p 474.00p 451.91p 470.00p 36531
03/07/2020 461.00p 461.00p 443.00p 451.00p 31860
02/07/2020 441.00p 454.00p 440.00p 447.00p 114974
01/07/2020 448.00p 449.25p 440.15p 445.00p 50996
30/06/2020 442.00p 450.00p 442.00p 443.00p 65313
29/06/2020 450.00p 450.00p 425.00p 440.00p 33906
26/06/2020 447.00p 449.00p 440.00p 444.00p 84950
25/06/2020 440.00p 454.00p 416.00p 450.00p 94664
24/06/2020 466.00p 466.00p 439.00p 440.00p 54685
23/06/2020 453.00p 464.00p 447.00p 460.00p 50771
22/06/2020 463.00p 464.00p 452.95p 457.00p 65843
19/06/2020 470.00p 470.00p 455.00p 455.00p 39107
18/06/2020 469.00p 469.00p 455.00p 462.00p 43407
17/06/2020 464.00p 467.00p 451.91p 465.00p 157006
16/06/2020 449.00p 464.00p 441.98p 460.00p 73347
15/06/2020 455.00p 455.00p 432.00p 445.00p 71040
12/06/2020 455.00p 465.00p 450.00p 455.00p 84301
11/06/2020 479.00p 479.00p 454.46p 458.00p 45909
10/06/2020 479.00p 482.95p 465.00p 468.00p 67357
09/06/2020 496.00p 509.00p 474.00p 479.00p 64487
08/06/2020 514.00p 514.00p 495.00p 495.00p 49541
05/06/2020 504.00p 510.00p 500.00p 504.00p 30724
04/06/2020 496.00p 506.65p 486.00p 500.00p 70342
03/06/2020 496.00p 510.00p 496.00p 504.00p 51459
02/06/2020 476.00p 502.00p 476.00p 498.00p 46090
01/06/2020 474.00p 485.00p 464.00p 485.00p 37595
29/05/2020 459.00p 471.00p 447.00p 463.00p 34030
28/05/2020 460.00p 460.00p 449.28p 452.00p 63232
27/05/2020 458.00p 458.00p 444.00p 445.00p 54918
26/05/2020 466.00p 478.97p 446.00p 446.00p 124967
25/05/2020 452.00p 465.00p 450.00p 455.00p 41862
22/05/2020 452.00p 465.00p 450.00p 455.00p 41862
21/05/2020 453.00p 468.00p 452.00p 456.00p 26514
20/05/2020 461.00p 472.00p 450.00p 455.00p 79242
19/05/2020 415.00p 489.00p 415.00p 461.00p 200348
18/05/2020 415.00p 430.00p 415.00p 418.00p 29585
15/05/2020 414.00p 425.00p 406.00p 422.00p 68875
14/05/2020 415.00p 422.95p 405.00p 409.00p 76073
13/05/2020 433.00p 444.00p 417.30p 420.00p 78915
12/05/2020 447.00p 452.00p 435.00p 446.00p 42916
11/05/2020 446.00p 450.00p 436.00p 439.50p 41163
08/05/2020 441.00p 449.00p 435.00p 437.00p 40352
07/05/2020 441.00p 449.00p 435.00p 437.00p 40352
06/05/2020 449.00p 458.00p 436.00p 440.00p 50237
05/05/2020 437.00p 450.00p 437.00p 442.50p 9784
04/05/2020 435.00p 453.00p 426.00p 441.00p 27672
01/05/2020 450.00p 457.00p 426.00p 434.00p 39665
30/04/2020 451.00p 478.00p 449.00p 452.00p 57040
29/04/2020 450.00p 466.00p 442.45p 462.00p 53733
28/04/2020 440.00p 452.00p 437.00p 440.00p 42245
27/04/2020 420.00p 447.00p 416.00p 441.00p 22855
24/04/2020 416.00p 434.00p 416.00p 420.00p 29727
23/04/2020 411.00p 435.00p 410.00p 430.00p 33065
22/04/2020 415.00p 430.00p 407.00p 417.50p 28482
21/04/2020 410.00p 430.00p 406.00p 408.00p 52733
20/04/2020 440.00p 450.00p 410.00p 410.00p 59196
17/04/2020 400.00p 430.85p 400.00p 422.50p 83052
16/04/2020 390.00p 420.60p 390.00p 412.00p 56156
15/04/2020 415.00p 417.10p 392.00p 396.00p 89193
14/04/2020 417.00p 427.74p 412.95p 415.00p 48280
09/04/2020 424.00p 428.00p 406.00p 420.00p 65873
08/04/2020 427.00p 428.00p 399.00p 399.00p 54650
07/04/2020 400.00p 431.00p 399.00p 407.00p 84170
06/04/2020 370.00p 398.00p 368.00p 390.00p 78234
03/04/2020 382.00p 390.00p 365.00p 380.00p 43952
02/04/2020 367.00p 397.06p 358.50p 387.00p 58381
01/04/2020 370.00p 374.00p 346.00p 374.00p 793254
31/03/2020 389.00p 400.00p 375.50p 376.00p 53174
30/03/2020 370.00p 398.00p 353.34p 389.00p 63666
27/03/2020 420.00p 420.00p 371.00p 379.00p 199201
26/03/2020 410.00p 429.00p 409.00p 410.00p 94095
25/03/2020 373.00p 430.00p 372.00p 430.00p 93996
24/03/2020 359.00p 370.00p 354.42p 368.50p 60383
23/03/2020 360.00p 364.00p 339.02p 350.00p 157946
20/03/2020 389.00p 409.00p 351.26p 380.00p 176727
19/03/2020 335.00p 369.00p 333.25p 355.00p 156155
18/03/2020 335.00p 343.00p 326.40p 335.00p 70551
17/03/2020 360.00p 374.00p 304.00p 335.00p 374006
16/03/2020 442.00p 445.00p 340.00p 365.00p 198018
13/03/2020 460.00p 478.55p 450.00p 452.00p 71997
12/03/2020 475.00p 475.00p 442.00p 450.00p 204441
11/03/2020 489.00p 493.05p 475.00p 485.00p 85800
10/03/2020 477.00p 507.30p 470.00p 475.00p 93033

*Close Price adjusted for both dividends and splits