Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/05/2019 430.00p 439.00p 429.00p 436.50p 214936
24/05/2019 427.00p 428.75p 424.00p 428.00p 39597
23/05/2019 426.00p 430.00p 417.00p 422.00p 167066
22/05/2019 434.00p 434.00p 423.00p 423.00p 35446
21/05/2019 424.00p 433.87p 413.00p 422.00p 240385
20/05/2019 403.00p 418.00p 403.00p 414.00p 28579
17/05/2019 401.00p 415.00p 401.00p 409.00p 44048
16/05/2019 408.00p 408.00p 403.80p 408.00p 40071
15/05/2019 407.00p 410.00p 403.00p 405.00p 21392
14/05/2019 400.00p 408.00p 400.00p 408.00p 16525
13/05/2019 401.60p 405.90p 400.50p 400.50p 19331
10/05/2019 397.00p 405.00p 397.00p 401.50p 15006
09/05/2019 404.00p 405.00p 398.00p 401.00p 26048
08/05/2019 400.00p 401.00p 395.00p 398.00p 9325
07/05/2019 395.00p 402.00p 390.50p 396.50p 35535
03/05/2019 394.00p 397.00p 389.00p 394.00p 31989
02/05/2019 394.00p 394.00p 389.00p 391.50p 15600
01/05/2019 394.00p 396.00p 390.00p 391.00p 19105
30/04/2019 390.00p 397.43p 387.00p 390.50p 45724
29/04/2019 391.00p 403.00p 391.00p 393.00p 48501
26/04/2019 397.77p 404.44p 397.77p 398.00p 36151
25/04/2019 405.00p 405.00p 394.00p 398.50p 57287
24/04/2019 396.00p 404.00p 393.00p 398.00p 28614
23/04/2019 394.00p 409.00p 394.00p 403.00p 27636
18/04/2019 395.00p 408.90p 393.00p 400.00p 89814
17/04/2019 399.00p 405.00p 389.50p 402.50p 116035
16/04/2019 393.00p 398.00p 393.00p 393.00p 47220
15/04/2019 386.00p 398.40p 386.00p 390.00p 23049
12/04/2019 386.00p 394.00p 386.00p 393.50p 8655
11/04/2019 393.00p 397.00p 387.00p 387.00p 11374
10/04/2019 396.00p 401.20p 390.00p 395.00p 27492
09/04/2019 395.00p 395.55p 387.00p 392.00p 47984
08/04/2019 391.00p 397.00p 387.00p 390.00p 59748
05/04/2019 395.00p 400.60p 393.40p 397.50p 38360
04/04/2019 397.00p 402.65p 397.00p 397.00p 32975
03/04/2019 401.00p 407.35p 394.00p 400.00p 57452
02/04/2019 396.00p 410.00p 396.00p 405.00p 114823
01/04/2019 395.00p 408.60p 395.00p 405.00p 139005
29/03/2019 393.00p 410.00p 393.00p 402.00p 38884
28/03/2019 390.00p 405.00p 390.00p 392.00p 43629
27/03/2019 397.00p 404.46p 395.00p 397.50p 27565
26/03/2019 393.00p 405.40p 393.00p 399.00p 50224
25/03/2019 405.00p 405.00p 393.00p 400.00p 69674
22/03/2019 402.00p 405.75p 394.84p 403.00p 42506
21/03/2019 400.00p 400.00p 391.40p 395.50p 37861
20/03/2019 398.00p 399.00p 387.00p 396.00p 72649
19/03/2019 394.00p 395.00p 385.00p 390.00p 31393
18/03/2019 389.00p 394.30p 377.00p 388.00p 36696
15/03/2019 380.00p 387.00p 380.00p 380.00p 21789
14/03/2019 388.50p 389.53p 384.10p 384.50p 18221
13/03/2019 384.00p 389.50p 383.00p 384.00p 50980
12/03/2019 376.00p 390.00p 376.00p 382.00p 40070
11/03/2019 389.00p 389.00p 376.00p 376.00p 44121
08/03/2019 380.00p 389.00p 380.00p 380.00p 46022
07/03/2019 380.00p 388.00p 380.00p 384.00p 20501
06/03/2019 383.00p 388.40p 383.00p 383.00p 49840
05/03/2019 383.00p 389.30p 379.10p 386.50p 17165
04/03/2019 378.00p 390.86p 378.00p 384.50p 51040
01/03/2019 386.10p 388.00p 379.00p 384.00p 22668
28/02/2019 378.00p 387.90p 377.00p 377.00p 42677
27/02/2019 387.00p 387.00p 376.00p 376.00p 21978
26/02/2019 394.00p 395.00p 376.00p 376.00p 33432
25/02/2019 392.00p 392.50p 382.12p 388.00p 46588
22/02/2019 393.00p 394.00p 385.00p 385.00p 21088
21/02/2019 385.00p 392.80p 385.00p 385.00p 20907
20/02/2019 380.00p 392.20p 380.00p 385.00p 24184
19/02/2019 386.00p 395.80p 382.00p 382.00p 43793
18/02/2019 375.00p 397.00p 375.00p 385.00p 48736
15/02/2019 378.00p 382.50p 371.00p 378.00p 48969
14/02/2019 371.00p 381.10p 370.00p 375.00p 36449
13/02/2019 371.00p 379.00p 370.00p 370.00p 16021
12/02/2019 379.00p 379.00p 370.00p 371.00p 31538
11/02/2019 374.00p 379.00p 370.00p 370.00p 33812
08/02/2019 369.00p 379.00p 369.00p 370.00p 30956
07/02/2019 370.00p 377.00p 368.00p 368.00p 21370
06/02/2019 366.00p 379.00p 366.00p 369.00p 26931
05/02/2019 377.00p 378.00p 367.00p 367.00p 112800
04/02/2019 367.00p 377.00p 366.33p 369.00p 10133
01/02/2019 378.00p 378.00p 367.00p 368.00p 25175
31/01/2019 376.00p 378.00p 366.00p 369.00p 42052
30/01/2019 369.00p 379.00p 369.00p 372.00p 51554
29/01/2019 375.00p 375.00p 368.00p 371.00p 13271
28/01/2019 376.00p 376.00p 369.00p 374.00p 105433
25/01/2019 374.00p 374.00p 362.25p 368.00p 21956
24/01/2019 361.00p 368.30p 361.00p 362.00p 16012
23/01/2019 361.00p 370.00p 361.00p 365.00p 30454
22/01/2019 365.00p 366.00p 356.00p 361.00p 14152
21/01/2019 365.00p 375.00p 355.00p 358.00p 48000
18/01/2019 355.00p 374.00p 355.00p 366.00p 32157
17/01/2019 363.00p 363.10p 355.00p 360.00p 45143
16/01/2019 363.00p 369.90p 361.00p 362.00p 26999
15/01/2019 366.00p 374.00p 360.00p 362.50p 18272
14/01/2019 366.00p 378.00p 363.18p 366.00p 35477
11/01/2019 368.00p 376.00p 368.00p 369.00p 44704
10/01/2019 378.00p 378.00p 370.00p 374.50p 28211
09/01/2019 360.00p 377.16p 360.00p 370.50p 54579
08/01/2019 348.00p 359.90p 343.00p 355.00p 102945
07/01/2019 338.00p 348.00p 338.00p 343.00p 20145
04/01/2019 339.00p 349.00p 339.00p 349.00p 24364
03/01/2019 338.00p 350.00p 335.00p 350.00p 32231
02/01/2019 330.00p 350.00p 330.00p 350.00p 11416
31/12/2018 330.00p 348.05p 330.00p 339.50p 5245
28/12/2018 331.00p 349.00p 330.00p 339.50p 4632
27/12/2018 345.00p 346.00p 331.12p 333.00p 43584
24/12/2018 331.00p 348.00p 331.00p 339.50p 10570
21/12/2018 335.00p 340.00p 330.00p 335.00p 53351
20/12/2018 350.00p 356.00p 335.00p 336.00p 24480
19/12/2018 348.00p 356.89p 348.00p 353.00p 21543
18/12/2018 340.00p 350.00p 336.00p 342.00p 47263
17/12/2018 335.00p 359.00p 335.00p 350.00p 28453
14/12/2018 341.00p 348.00p 336.00p 336.00p 10966
13/12/2018 347.00p 350.00p 338.00p 350.00p 17413
12/12/2018 345.00p 345.70p 340.00p 340.00p 80234
11/12/2018 346.00p 355.00p 346.00p 346.00p 36174
10/12/2018 350.00p 359.00p 346.00p 346.00p 74774
07/12/2018 350.00p 359.96p 350.00p 350.00p 20557
06/12/2018 353.00p 358.50p 348.00p 348.00p 36461
05/12/2018 370.00p 370.00p 350.00p 360.00p 17760
04/12/2018 350.00p 359.00p 350.00p 350.00p 47803
03/12/2018 354.00p 360.00p 350.00p 350.00p 63918
30/11/2018 356.00p 368.35p 348.00p 348.00p 99850
29/11/2018 366.00p 366.00p 356.00p 356.00p 87830
28/11/2018 360.00p 365.00p 356.00p 359.50p 171863
27/11/2018 375.00p 375.00p 337.25p 359.50p 79678
26/11/2018 375.00p 382.60p 375.00p 375.00p 46933
23/11/2018 373.00p 384.00p 370.00p 376.00p 23934
22/11/2018 376.00p 379.00p 372.00p 374.00p 25828
21/11/2018 371.00p 384.00p 370.00p 376.50p 26125
20/11/2018 375.00p 376.00p 370.00p 371.50p 75988
19/11/2018 377.00p 381.00p 376.00p 376.00p 38972
16/11/2018 375.00p 386.00p 375.00p 381.00p 17503
15/11/2018 375.00p 386.00p 375.00p 379.50p 18495
14/11/2018 380.00p 387.24p 375.00p 385.00p 31600
13/11/2018 380.00p 389.00p 375.00p 380.50p 48284
12/11/2018 386.00p 387.00p 380.00p 383.50p 11784
09/11/2018 380.00p 387.20p 380.00p 384.50p 9431
08/11/2018 388.10p 388.10p 382.00p 384.00p 11230
07/11/2018 375.00p 388.00p 375.00p 388.00p 18797
06/11/2018 375.00p 383.00p 375.00p 379.00p 25756
05/11/2018 374.00p 385.00p 372.00p 385.00p 34926
02/11/2018 383.35p 384.00p 371.00p 377.50p 10630
01/11/2018 370.00p 382.00p 370.00p 375.00p 27787
31/10/2018 372.00p 383.05p 365.00p 375.00p 52380
30/10/2018 370.00p 371.00p 365.00p 370.00p 55543
29/10/2018 370.00p 384.00p 370.00p 371.00p 58958
26/10/2018 375.00p 379.00p 370.00p 370.00p 59101
25/10/2018 385.00p 391.58p 375.00p 380.50p 37142
24/10/2018 385.00p 399.00p 380.25p 388.00p 29497
23/10/2018 380.00p 387.92p 380.00p 384.00p 34564
22/10/2018 386.00p 394.00p 380.00p 390.00p 45533
19/10/2018 385.00p 394.00p 385.00p 385.00p 24183
18/10/2018 386.00p 394.00p 386.00p 393.00p 35911
17/10/2018 381.00p 392.00p 381.00p 386.50p 15922
16/10/2018 388.00p 391.00p 380.00p 380.00p 24294
15/10/2018 381.00p 393.00p 381.00p 388.50p 52752
12/10/2018 386.00p 395.80p 380.00p 380.00p 100560
11/10/2018 388.00p 397.10p 385.00p 385.00p 51266
10/10/2018 396.00p 403.00p 385.00p 391.00p 44514
09/10/2018 401.00p 401.00p 396.00p 400.00p 21106
08/10/2018 405.00p 405.10p 395.67p 405.00p 47373
05/10/2018 409.00p 410.00p 395.40p 400.00p 117008
04/10/2018 396.00p 408.00p 395.00p 401.00p 15331
03/10/2018 399.00p 409.00p 396.00p 402.50p 28464
02/10/2018 394.00p 404.44p 394.00p 401.50p 29212
01/10/2018 401.00p 404.00p 392.00p 396.50p 44286
28/09/2018 398.00p 399.80p 392.00p 392.00p 26107
27/09/2018 400.00p 407.00p 397.20p 400.00p 88417
26/09/2018 391.00p 409.00p 391.00p 401.00p 20102
25/09/2018 400.00p 409.00p 400.00p 409.00p 25701
24/09/2018 409.00p 409.00p 391.00p 401.00p 24340
21/09/2018 391.00p 405.00p 391.00p 396.00p 37026
20/09/2018 392.00p 400.00p 392.00p 394.50p 54312
19/09/2018 393.00p 405.00p 391.43p 393.00p 20753
18/09/2018 404.00p 409.00p 391.00p 394.00p 82813
17/09/2018 401.00p 405.00p 391.00p 401.00p 46955
14/09/2018 400.00p 410.00p 391.00p 410.00p 52042
13/09/2018 400.00p 404.00p 391.00p 398.00p 17433
12/09/2018 400.00p 403.00p 395.33p 400.00p 88769
11/09/2018 405.00p 405.00p 393.15p 395.00p 40066
10/09/2018 409.00p 409.00p 390.00p 404.00p 19518
07/09/2018 400.00p 409.00p 390.00p 393.00p 81023
06/09/2018 403.00p 403.00p 390.00p 390.00p 36593
05/09/2018 397.00p 408.00p 390.00p 390.00p 55418
04/09/2018 405.00p 405.00p 395.45p 399.50p 29308
03/09/2018 395.00p 404.00p 394.55p 400.50p 22169
31/08/2018 397.00p 408.24p 395.00p 395.00p 51929
30/08/2018 402.00p 410.00p 392.00p 410.00p 20122
29/08/2018 386.00p 406.30p 386.00p 395.00p 51487
28/08/2018 400.00p 405.52p 392.00p 399.00p 36887
24/08/2018 398.00p 409.10p 392.00p 403.00p 67381
23/08/2018 409.00p 410.00p 392.00p 410.00p 19068
22/08/2018 391.00p 405.10p 385.00p 386.00p 14900
21/08/2018 388.00p 397.60p 385.00p 392.00p 37744
20/08/2018 385.00p 396.00p 385.00p 385.00p 41687
17/08/2018 400.00p 400.00p 385.00p 385.00p 48043
16/08/2018 387.00p 400.00p 387.00p 387.00p 53175
15/08/2018 387.00p 401.00p 387.00p 401.00p 17857
14/08/2018 386.00p 405.80p 385.00p 386.00p 37452
13/08/2018 400.00p 409.00p 387.00p 409.00p 49387
10/08/2018 395.00p 410.00p 395.00p 410.00p 9517

*Close Price adjusted for both dividends and splits