Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2019 382.00p 382.00p 375.00p 380.00p 191535
12/11/2019 378.00p 389.00p 378.00p 381.50p 42817
11/11/2019 380.00p 385.00p 375.00p 380.00p 130188
08/11/2019 380.00p 384.70p 378.00p 378.00p 40102
07/11/2019 380.00p 388.00p 380.00p 382.00p 17958
06/11/2019 376.00p 387.00p 376.00p 385.50p 28728
05/11/2019 382.00p 385.00p 378.00p 382.00p 21330
04/11/2019 385.00p 385.80p 375.00p 382.00p 66327
01/11/2019 375.00p 382.00p 375.00p 375.00p 111861
31/10/2019 378.00p 385.00p 378.00p 383.00p 8015
30/10/2019 382.00p 387.00p 378.00p 385.00p 243074
29/10/2019 377.00p 384.00p 370.00p 383.00p 14445
28/10/2019 375.00p 378.00p 367.60p 373.50p 19053
25/10/2019 375.00p 379.00p 365.00p 375.00p 13180
24/10/2019 385.00p 385.00p 375.00p 380.00p 14560
23/10/2019 372.00p 382.40p 372.00p 376.50p 522372
22/10/2019 375.00p 379.50p 375.00p 379.50p 15043
21/10/2019 378.00p 382.00p 370.00p 374.50p 14008
18/10/2019 367.00p 383.00p 367.00p 377.00p 47378
17/10/2019 370.00p 372.05p 359.60p 360.00p 69920
16/10/2019 370.00p 378.90p 370.00p 370.00p 60686
15/10/2019 380.00p 380.00p 370.00p 378.50p 41121
14/10/2019 380.00p 386.00p 380.00p 384.00p 25101
11/10/2019 382.00p 389.00p 382.00p 385.00p 121987
10/10/2019 390.00p 390.00p 383.00p 383.00p 43038
09/10/2019 388.00p 393.40p 382.00p 385.50p 56697
08/10/2019 388.00p 396.00p 385.00p 387.50p 36937
07/10/2019 386.00p 395.50p 386.00p 386.00p 17048
04/10/2019 386.00p 393.80p 385.00p 385.00p 10201
03/10/2019 388.00p 399.00p 388.00p 388.00p 10226
02/10/2019 388.00p 396.89p 388.00p 388.00p 29562
01/10/2019 393.00p 394.27p 386.00p 390.00p 272713
30/09/2019 391.00p 393.00p 385.00p 385.00p 19505
27/09/2019 386.00p 393.00p 385.45p 391.00p 18294
26/09/2019 386.00p 398.00p 385.00p 390.50p 18807
25/09/2019 392.00p 392.90p 385.00p 385.00p 23225
24/09/2019 386.00p 392.30p 386.00p 387.50p 14394
23/09/2019 387.00p 392.18p 386.00p 387.00p 18289
20/09/2019 387.00p 394.00p 386.00p 394.00p 11615
19/09/2019 400.00p 400.00p 387.00p 392.00p 100816
18/09/2019 381.00p 390.00p 381.00p 390.00p 46393
17/09/2019 388.00p 389.00p 380.00p 380.00p 27778
16/09/2019 383.00p 395.00p 383.00p 388.50p 10439
13/09/2019 386.00p 391.60p 384.00p 391.00p 42145
12/09/2019 387.00p 392.00p 386.00p 391.00p 106682
11/09/2019 395.00p 395.00p 387.00p 387.00p 23377
10/09/2019 380.00p 395.00p 380.00p 395.00p 99692
09/09/2019 377.00p 390.00p 377.00p 390.00p 269841
06/09/2019 380.00p 388.00p 376.00p 384.00p 158279
05/09/2019 385.00p 388.70p 380.00p 380.00p 28124
04/09/2019 382.00p 387.75p 382.00p 383.00p 15398
03/09/2019 381.00p 390.00p 380.00p 380.00p 40458
02/09/2019 387.00p 389.50p 382.00p 385.00p 35792
30/08/2019 389.00p 394.00p 381.00p 386.50p 82118
29/08/2019 397.20p 397.20p 382.00p 389.00p 13811
28/08/2019 389.00p 395.00p 384.00p 384.00p 37188
27/08/2019 386.00p 391.90p 383.00p 387.00p 56825
23/08/2019 385.00p 391.00p 380.00p 380.00p 20335
22/08/2019 383.00p 394.00p 380.00p 380.00p 27767
21/08/2019 399.00p 399.58p 380.00p 382.00p 31707
20/08/2019 388.00p 396.58p 388.00p 390.00p 143496
19/08/2019 396.00p 398.00p 387.00p 395.00p 190798
16/08/2019 390.00p 400.60p 390.00p 395.00p 197011
15/08/2019 380.00p 393.00p 376.00p 390.00p 31365
14/08/2019 395.00p 400.00p 383.00p 393.00p 22208
13/08/2019 390.00p 395.00p 379.10p 390.00p 51726
12/08/2019 381.00p 393.00p 380.73p 390.00p 27934
09/08/2019 398.00p 398.00p 380.00p 380.00p 27959
08/08/2019 390.00p 405.00p 386.00p 401.00p 31699
07/08/2019 386.00p 405.00p 386.00p 388.00p 40310
06/08/2019 383.00p 400.00p 383.00p 390.00p 22158
05/08/2019 391.00p 400.00p 381.00p 400.00p 132934
02/08/2019 399.00p 403.00p 390.00p 390.00p 21438
01/08/2019 401.00p 409.00p 401.00p 408.00p 6180
31/07/2019 410.00p 412.00p 400.00p 400.00p 93559
30/07/2019 395.00p 408.20p 390.81p 402.00p 74220
29/07/2019 399.00p 399.00p 389.00p 395.00p 12804
26/07/2019 394.00p 398.00p 391.00p 398.00p 27701
25/07/2019 391.00p 396.00p 375.10p 394.50p 77566
24/07/2019 390.00p 395.00p 390.00p 395.00p 151671
23/07/2019 391.00p 397.50p 390.00p 394.00p 45311
22/07/2019 390.00p 404.00p 388.00p 398.00p 49163
19/07/2019 394.00p 400.00p 392.00p 399.00p 45503
18/07/2019 399.00p 402.00p 395.00p 395.00p 28826
17/07/2019 396.00p 405.00p 396.00p 400.00p 86815
16/07/2019 408.00p 412.00p 396.00p 405.00p 43911
15/07/2019 405.00p 410.12p 404.00p 408.00p 24927
12/07/2019 404.00p 414.00p 404.00p 409.00p 18230
11/07/2019 413.00p 417.00p 404.00p 408.50p 30250
10/07/2019 415.00p 418.95p 405.00p 412.00p 29526
09/07/2019 420.00p 420.00p 408.15p 415.00p 119436
08/07/2019 420.00p 420.00p 413.00p 415.00p 261475
05/07/2019 412.00p 415.00p 410.00p 413.00p 44024
04/07/2019 406.00p 414.00p 405.00p 412.00p 28494
03/07/2019 414.00p 415.00p 406.00p 415.00p 14488
02/07/2019 406.00p 415.00p 406.00p 410.00p 1969
01/07/2019 408.00p 418.00p 406.00p 414.00p 27906
28/06/2019 410.00p 418.00p 409.00p 415.00p 20886
27/06/2019 419.00p 419.50p 410.00p 412.00p 69059
26/06/2019 420.00p 420.00p 413.00p 418.00p 26852
25/06/2019 419.00p 420.00p 413.00p 416.00p 33644
24/06/2019 414.00p 424.00p 414.00p 420.00p 19723
21/06/2019 421.00p 425.00p 410.50p 425.00p 122911
20/06/2019 419.00p 423.00p 412.00p 423.00p 1120401
19/06/2019 424.00p 425.00p 417.35p 425.00p 37237
18/06/2019 425.00p 425.00p 420.00p 425.00p 77853
17/06/2019 417.00p 425.00p 416.00p 425.00p 47644
14/06/2019 421.00p 421.00p 413.17p 416.00p 54869
13/06/2019 420.00p 425.00p 408.32p 425.00p 47280
12/06/2019 413.00p 424.00p 400.00p 417.00p 150621
11/06/2019 410.00p 425.00p 410.00p 425.00p 41184
10/06/2019 419.00p 425.00p 412.00p 416.00p 56416
07/06/2019 418.00p 423.22p 404.22p 417.00p 30160
06/06/2019 427.00p 428.00p 419.80p 422.50p 8003
05/06/2019 417.10p 426.82p 417.10p 424.00p 19541
04/06/2019 425.00p 431.88p 418.00p 423.50p 20023
03/06/2019 425.00p 435.00p 425.00p 432.00p 148103
31/05/2019 425.00p 435.00p 425.00p 430.00p 255155
30/05/2019 432.00p 434.34p 425.00p 432.00p 30823
29/05/2019 435.00p 435.00p 426.00p 432.00p 40703
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

*Close Price adjusted for both dividends and splits