Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/08/2018 395.00p 403.00p 395.00p 395.00p 33995
08/08/2018 395.00p 405.00p 395.00p 397.00p 18767
07/08/2018 404.00p 409.00p 393.00p 397.00p 43688
06/08/2018 402.00p 404.00p 393.00p 395.00p 38354
03/08/2018 408.00p 408.00p 393.00p 408.00p 49180
02/08/2018 393.00p 400.00p 393.00p 397.50p 33967
01/08/2018 391.00p 405.40p 391.00p 391.00p 48397
31/07/2018 399.00p 405.40p 391.00p 391.00p 35189
30/07/2018 390.00p 404.65p 390.00p 398.00p 22976
27/07/2018 390.00p 407.00p 390.00p 392.00p 33520
26/07/2018 410.00p 410.00p 390.00p 390.00p 27702
25/07/2018 395.00p 403.00p 395.00p 395.00p 13646
24/07/2018 405.00p 405.00p 392.00p 404.00p 48138
23/07/2018 390.00p 409.00p 390.00p 394.00p 77606
20/07/2018 390.00p 405.00p 390.00p 393.00p 20829
19/07/2018 401.00p 405.00p 396.00p 398.00p 43990
18/07/2018 403.00p 410.00p 394.00p 410.00p 39879
17/07/2018 399.00p 403.00p 395.00p 395.00p 40458
16/07/2018 400.00p 410.00p 397.00p 410.00p 22738
13/07/2018 385.00p 407.00p 385.00p 395.00p 31965
12/07/2018 385.00p 408.00p 385.00p 390.00p 14870
11/07/2018 395.00p 399.00p 385.00p 387.00p 56683
10/07/2018 395.00p 401.00p 395.00p 395.00p 31894
09/07/2018 401.00p 408.04p 400.00p 400.00p 33287
06/07/2018 400.00p 410.00p 395.10p 410.00p 44160
05/07/2018 397.00p 407.00p 397.00p 400.00p 24468
04/07/2018 391.00p 410.00p 391.00p 410.00p 13677
03/07/2018 397.00p 403.00p 394.00p 397.00p 20762
02/07/2018 410.00p 410.00p 394.00p 410.00p 55865
29/06/2018 396.00p 410.00p 396.00p 410.00p 33055
28/06/2018 410.00p 410.00p 396.00p 403.00p 37261
27/06/2018 404.00p 409.00p 396.00p 396.00p 31821
26/06/2018 398.00p 405.88p 392.00p 398.00p 64703
25/06/2018 409.00p 410.00p 395.00p 405.00p 74240
22/06/2018 410.00p 410.00p 395.00p 395.00p 24110
21/06/2018 393.00p 410.00p 393.00p 410.00p 35474
20/06/2018 396.00p 408.00p 396.00p 396.00p 75442
19/06/2018 400.00p 409.00p 392.00p 403.00p 73454
18/06/2018 400.00p 404.99p 391.00p 391.00p 26875
15/06/2018 404.00p 408.66p 393.00p 393.00p 30186
14/06/2018 392.00p 405.00p 392.00p 394.00p 57070
13/06/2018 396.00p 408.66p 392.00p 392.00p 31217
12/06/2018 391.00p 408.00p 391.00p 395.00p 23494
11/06/2018 396.00p 406.50p 396.00p 397.00p 40742
08/06/2018 396.00p 409.00p 396.00p 403.50p 76332
07/06/2018 395.00p 409.00p 392.00p 393.00p 32064
06/06/2018 400.00p 409.00p 400.00p 400.00p 13594
05/06/2018 400.00p 409.00p 397.50p 406.00p 42098
04/06/2018 401.00p 408.00p 398.00p 398.00p 39718
01/06/2018 405.00p 410.00p 400.00p 407.00p 28630
31/05/2018 390.00p 405.00p 390.00p 400.00p 48390
30/05/2018 386.00p 405.00p 386.00p 395.00p 30580
29/05/2018 396.00p 404.35p 395.94p 397.00p 16216
25/05/2018 405.00p 406.00p 396.00p 406.00p 27469
24/05/2018 395.00p 406.00p 395.00p 406.00p 66430
23/05/2018 399.00p 405.00p 391.00p 405.00p 53766
22/05/2018 398.00p 400.00p 389.00p 400.00p 80496
21/05/2018 400.00p 400.00p 392.00p 400.00p 31282
18/05/2018 391.00p 399.00p 391.00p 399.00p 93493
17/05/2018 391.00p 399.00p 391.00p 394.00p 60482
16/05/2018 400.00p 400.00p 385.00p 391.00p 86360
15/05/2018 399.00p 399.00p 382.00p 393.00p 59607
14/05/2018 391.00p 399.00p 390.00p 390.00p 72025
11/05/2018 380.00p 400.00p 380.00p 395.00p 106474
10/05/2018 394.00p 399.00p 384.00p 395.00p 91786
09/05/2018 384.00p 401.65p 375.00p 380.00p 511947
08/05/2018 422.00p 428.00p 410.11p 413.00p 39277
04/05/2018 426.00p 432.00p 411.00p 430.00p 42391
03/05/2018 416.00p 428.16p 415.00p 415.00p 46842
02/05/2018 421.00p 435.50p 418.30p 427.00p 53704
01/05/2018 437.00p 437.00p 422.00p 428.50p 50158
30/04/2018 428.00p 439.40p 423.00p 432.00p 51704
27/04/2018 429.00p 440.00p 413.00p 440.00p 28330
26/04/2018 429.00p 430.00p 422.82p 430.00p 34869
25/04/2018 410.00p 429.00p 410.00p 425.00p 24415
24/04/2018 430.00p 430.00p 415.00p 430.00p 23184
23/04/2018 418.00p 423.00p 416.00p 419.00p 79628
20/04/2018 416.00p 427.00p 412.00p 415.00p 28847
19/04/2018 425.00p 430.00p 412.00p 429.00p 26888
18/04/2018 420.00p 425.00p 410.00p 425.00p 35999
17/04/2018 414.00p 419.00p 404.10p 419.00p 39063
16/04/2018 401.00p 412.00p 401.00p 412.00p 55832
13/04/2018 395.00p 408.20p 395.00p 408.00p 57886
12/04/2018 400.00p 408.00p 392.00p 403.00p 111062
11/04/2018 393.00p 398.00p 386.00p 398.00p 30695
10/04/2018 385.00p 395.00p 384.00p 395.00p 43052
09/04/2018 384.00p 393.00p 383.00p 383.00p 41729
06/04/2018 388.00p 393.20p 386.00p 388.00p 83203
05/04/2018 393.00p 394.80p 385.00p 388.00p 104608
04/04/2018 385.00p 393.30p 377.00p 393.00p 104246
03/04/2018 390.00p 390.00p 371.00p 389.00p 104256
29/03/2018 385.00p 396.30p 375.50p 380.00p 91907
28/03/2018 411.00p 411.00p 381.00p 388.00p 108276
27/03/2018 400.00p 413.00p 396.00p 399.00p 47282
26/03/2018 411.00p 413.00p 401.00p 413.00p 18250
23/03/2018 401.00p 409.00p 401.00p 407.00p 26007
22/03/2018 403.00p 417.00p 402.00p 417.00p 53520
21/03/2018 402.00p 417.00p 401.00p 414.00p 54372
20/03/2018 408.00p 416.00p 400.00p 402.00p 25740
19/03/2018 410.00p 418.00p 406.00p 406.00p 38794
16/03/2018 407.00p 419.00p 405.00p 405.00p 62861
15/03/2018 406.00p 420.00p 399.55p 420.00p 123142
14/03/2018 399.00p 414.00p 399.00p 400.00p 189700
13/03/2018 400.00p 413.35p 395.00p 400.00p 28085
12/03/2018 401.00p 415.00p 401.00p 415.00p 66628
09/03/2018 410.00p 411.80p 403.66p 405.50p 72291
08/03/2018 405.00p 413.00p 403.00p 408.00p 21441
07/03/2018 408.00p 422.00p 405.00p 407.50p 40232
06/03/2018 408.00p 420.00p 406.00p 418.00p 115498
05/03/2018 405.00p 415.00p 405.00p 414.00p 25956
02/03/2018 405.00p 415.00p 405.00p 412.00p 33050
01/03/2018 412.00p 412.00p 407.00p 407.00p 5960
28/02/2018 408.00p 414.10p 406.45p 408.00p 33411
27/02/2018 407.00p 412.93p 406.41p 411.00p 23977
26/02/2018 408.00p 415.00p 407.00p 410.00p 31720
23/02/2018 408.00p 416.39p 407.00p 408.00p 644279
22/02/2018 412.00p 421.91p 406.00p 407.00p 31253
21/02/2018 416.00p 425.00p 411.00p 420.00p 50758
20/02/2018 410.00p 429.58p 408.00p 410.00p 119192
19/02/2018 415.00p 423.00p 403.00p 415.00p 36109
16/02/2018 410.00p 419.00p 398.00p 404.00p 63172
15/02/2018 406.00p 410.00p 398.00p 404.00p 133614
14/02/2018 397.00p 407.00p 393.00p 400.00p 22639
13/02/2018 400.00p 407.00p 392.00p 394.00p 30748
12/02/2018 388.00p 405.00p 388.00p 402.00p 27981
09/02/2018 393.00p 404.00p 386.00p 390.00p 117580
08/02/2018 397.00p 406.80p 390.00p 406.00p 169712
07/02/2018 397.00p 405.25p 372.90p 394.00p 173890
06/02/2018 360.00p 384.00p 360.00p 374.00p 63624
05/02/2018 361.00p 367.00p 343.20p 364.50p 127417
02/02/2018 382.00p 392.20p 363.42p 365.00p 136994
01/02/2018 410.00p 419.05p 376.00p 380.00p 179360
31/01/2018 426.00p 436.00p 407.84p 415.00p 404781
30/01/2018 454.00p 460.00p 440.50p 450.00p 29869
29/01/2018 459.00p 459.00p 446.00p 452.00p 21499
26/01/2018 441.00p 457.83p 441.00p 457.00p 28663
25/01/2018 456.00p 456.00p 445.00p 451.00p 9383
24/01/2018 456.00p 458.00p 444.00p 457.00p 15498
23/01/2018 446.00p 458.00p 443.00p 455.00p 25200
22/01/2018 454.00p 454.00p 440.00p 450.00p 43029
19/01/2018 454.00p 454.00p 440.00p 440.00p 58000
18/01/2018 454.00p 455.00p 440.00p 440.00p 41322
17/01/2018 457.00p 457.00p 443.00p 454.00p 32126
16/01/2018 449.00p 454.00p 433.00p 453.00p 60781
15/01/2018 453.00p 454.80p 441.80p 446.00p 32584
12/01/2018 449.00p 450.00p 441.00p 444.00p 48702
11/01/2018 446.00p 454.00p 441.00p 442.00p 37205
10/01/2018 450.00p 455.00p 444.98p 445.00p 23922
09/01/2018 436.00p 450.00p 436.00p 450.00p 281656
08/01/2018 449.00p 449.00p 439.00p 440.00p 43803
05/01/2018 449.00p 449.00p 440.00p 449.00p 34887
04/01/2018 441.00p 449.00p 435.00p 449.00p 41018
03/01/2018 450.00p 453.00p 431.00p 440.00p 45613
02/01/2018 458.00p 458.00p 432.00p 440.00p 45877
29/12/2017 456.75p 458.75p 440.00p 449.00p 9925
28/12/2017 456.75p 457.75p 440.00p 456.75p 7463
27/12/2017 442.50p 459.25p 442.50p 450.00p 16519
22/12/2017 455.00p 455.00p 436.72p 444.88p 25957
21/12/2017 447.00p 453.00p 441.00p 448.00p 61429
20/12/2017 444.25p 446.75p 437.00p 440.00p 24064
19/12/2017 439.25p 447.00p 432.42p 447.00p 25579
18/12/2017 440.00p 445.00p 429.50p 445.00p 80583
15/12/2017 438.25p 438.25p 437.75p 438.25p 1376
14/12/2017 439.75p 439.75p 425.93p 431.87p 9436
13/12/2017 434.50p 439.50p 422.00p 425.00p 30107
12/12/2017 430.75p 431.00p 421.41p 431.00p 5600
11/12/2017 434.75p 435.00p 415.00p 415.00p 33978
08/12/2017 434.50p 434.75p 415.50p 425.00p 24842
07/12/2017 429.75p 434.75p 416.00p 416.00p 18890
06/12/2017 420.25p 434.37p 420.00p 420.00p 19416
05/12/2017 432.50p 432.50p 420.86p 426.50p 17203
04/12/2017 423.25p 433.75p 420.25p 433.75p 42348
01/12/2017 423.00p 430.00p 420.00p 430.00p 34452
30/11/2017 422.25p 426.40p 420.25p 424.75p 8781
29/11/2017 426.50p 431.00p 418.00p 422.00p 32394
28/11/2017 433.75p 434.75p 421.00p 421.00p 26407
27/11/2017 433.75p 433.75p 421.25p 428.25p 54763
24/11/2017 420.50p 432.26p 420.50p 428.63p 134186
23/11/2017 427.50p 429.45p 416.69p 425.25p 95567
22/11/2017 425.00p 434.75p 425.00p 428.75p 28254
21/11/2017 431.00p 449.75p 411.00p 428.00p 74487
20/11/2017 438.75p 445.00p 430.00p 440.00p 34334
17/11/2017 430.25p 443.63p 426.25p 430.00p 34024
16/11/2017 456.50p 437.45p 422.15p 430.25p 38245
15/11/2017 456.50p 456.50p 415.25p 431.75p 52289
14/11/2017 442.75p 458.78p 432.50p 444.50p 88678
13/11/2017 457.50p 462.54p 442.75p 442.75p 26750
10/11/2017 454.50p 454.50p 440.25p 444.75p 19808
09/11/2017 451.75p 454.25p 440.00p 447.25p 27546
08/11/2017 451.75p 451.75p 440.00p 445.00p 362020
07/11/2017 454.25p 449.90p 443.00p 445.75p 99737
06/11/2017 454.25p 454.75p 436.00p 447.38p 42822
03/11/2017 448.25p 457.75p 445.25p 446.12p 67483
02/11/2017 443.25p 463.25p 441.21p 449.75p 25578
01/11/2017 456.00p 457.34p 440.75p 442.25p 117319
31/10/2017 459.75p 459.75p 440.25p 440.75p 16528
30/10/2017 458.75p 464.75p 448.02p 452.12p 86973
27/10/2017 459.25p 459.25p 445.25p 455.00p 44311
26/10/2017 460.25p 463.75p 444.50p 455.00p 36516
25/10/2017 453.00p 462.00p 450.00p 455.00p 45628

*Close Price adjusted for both dividends and splits