Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
09/03/2020 470.00p 488.00p 436.40p 470.00p 98624
06/03/2020 500.00p 509.80p 495.00p 495.00p 99131
05/03/2020 520.00p 522.40p 502.00p 504.00p 248289
04/03/2020 520.00p 530.00p 509.48p 510.00p 62740
03/03/2020 520.00p 530.00p 510.00p 518.00p 106338
02/03/2020 500.00p 520.00p 493.00p 510.00p 102081
28/02/2020 500.00p 500.00p 480.13p 494.00p 199274
27/02/2020 512.00p 526.00p 496.00p 512.00p 152960
26/02/2020 530.00p 542.50p 510.00p 520.00p 89968
25/02/2020 532.00p 550.00p 528.00p 534.00p 96470
24/02/2020 544.00p 550.00p 530.00p 534.00p 82841
21/02/2020 548.00p 566.80p 548.00p 556.00p 34020
20/02/2020 552.00p 570.00p 546.00p 548.00p 40939
19/02/2020 550.00p 552.00p 544.00p 548.00p 57051
18/02/2020 544.00p 557.40p 532.50p 542.00p 52400
17/02/2020 558.00p 562.00p 548.00p 554.00p 124861
14/02/2020 552.00p 566.00p 550.00p 554.00p 51877
13/02/2020 564.00p 566.00p 550.00p 554.00p 140187
12/02/2020 560.00p 568.00p 550.00p 556.00p 320261
11/02/2020 528.00p 558.00p 516.00p 546.00p 464358
10/02/2020 524.00p 530.00p 510.00p 520.00p 162030
07/02/2020 506.00p 521.04p 506.00p 516.00p 107223
06/02/2020 530.00p 530.00p 510.00p 514.00p 113441
05/02/2020 514.00p 528.00p 512.00p 520.00p 77601
04/02/2020 500.00p 524.00p 500.00p 512.00p 109327
03/02/2020 504.00p 510.00p 497.00p 506.00p 76721
31/01/2020 500.00p 513.92p 500.00p 500.00p 74193
30/01/2020 500.00p 512.00p 487.00p 500.00p 394413
29/01/2020 514.00p 519.10p 502.00p 510.00p 63251
28/01/2020 512.00p 520.00p 504.60p 512.00p 37136
27/01/2020 530.00p 530.00p 504.00p 510.00p 32101
24/01/2020 520.00p 530.00p 514.00p 520.00p 40109
23/01/2020 514.00p 531.00p 514.00p 524.00p 54293
22/01/2020 538.00p 538.00p 514.00p 516.00p 37288
21/01/2020 530.00p 539.00p 522.00p 538.00p 23554
20/01/2020 536.00p 550.00p 524.00p 532.00p 81284
17/01/2020 528.00p 538.20p 524.00p 536.00p 113640
16/01/2020 532.00p 540.00p 524.00p 538.00p 72261
15/01/2020 518.00p 546.00p 518.00p 534.00p 19578
14/01/2020 514.00p 540.00p 514.00p 532.00p 70504
13/01/2020 522.00p 529.00p 504.00p 514.00p 48757
10/01/2020 508.00p 528.00p 500.00p 500.00p 39863
09/01/2020 512.00p 528.00p 502.00p 526.00p 21189
08/01/2020 502.00p 516.40p 502.00p 512.00p 205013
07/01/2020 520.00p 528.00p 504.00p 520.00p 112180
06/01/2020 548.00p 551.04p 522.00p 530.00p 89222
03/01/2020 552.00p 565.29p 546.00p 554.00p 52094
02/01/2020 546.00p 568.00p 541.00p 568.00p 48803
31/12/2019 558.00p 559.50p 536.00p 546.00p 29606
30/12/2019 524.00p 560.00p 518.04p 558.00p 76133
27/12/2019 536.00p 536.00p 514.00p 514.00p 22927
24/12/2019 526.00p 534.00p 512.00p 534.00p 34223
23/12/2019 522.00p 540.00p 516.00p 524.00p 75702
20/12/2019 530.00p 550.00p 519.04p 528.00p 77847
19/12/2019 516.00p 530.00p 515.50p 526.00p 60336
18/12/2019 518.00p 530.00p 511.00p 518.00p 174519
17/12/2019 504.00p 520.00p 502.00p 516.00p 113326
16/12/2019 495.00p 518.00p 490.00p 500.00p 179173
13/12/2019 463.00p 508.00p 463.00p 495.00p 227174
12/12/2019 439.00p 465.00p 425.00p 457.00p 140731
11/12/2019 439.00p 441.93p 416.00p 438.00p 160650
10/12/2019 440.00p 440.00p 427.00p 436.00p 95088
09/12/2019 438.00p 438.60p 430.00p 438.00p 117980
06/12/2019 430.00p 444.00p 425.00p 435.00p 125890
05/12/2019 425.00p 441.00p 413.50p 441.00p 80473
04/12/2019 413.00p 425.00p 410.00p 410.00p 95996
03/12/2019 405.00p 414.00p 401.00p 401.00p 71409
02/12/2019 390.00p 415.00p 390.00p 404.00p 138242
29/11/2019 409.00p 409.00p 390.00p 390.00p 48546
28/11/2019 420.00p 420.00p 394.00p 394.00p 74994
27/11/2019 395.00p 417.28p 395.00p 404.00p 86817
26/11/2019 395.00p 419.00p 395.00p 400.00p 197887
25/11/2019 387.00p 390.00p 378.00p 382.00p 437568
22/11/2019 378.00p 387.00p 378.00p 386.00p 21577
21/11/2019 380.00p 388.00p 378.00p 388.00p 33230
20/11/2019 381.00p 389.00p 376.50p 384.50p 30060
19/11/2019 384.00p 385.00p 378.00p 383.00p 63803
18/11/2019 378.00p 385.00p 378.00p 385.00p 90939
15/11/2019 383.00p 388.00p 377.00p 385.00p 78535
14/11/2019 383.00p 383.00p 375.00p 381.00p 74275
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

*Close Price adjusted for both dividends and splits