Renold (RNO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renold

Date Open High Low Close* Volume
03/11/2010 34.50p 36.70p 34.00p 36.25p 532087
02/11/2010 33.50p 35.00p 33.00p 34.50p 113520
01/11/2010 33.75p 34.00p 33.04p 33.50p 81525
29/10/2010 34.25p 34.25p 33.00p 33.75p 246931
28/10/2010 34.25p 34.61p 34.00p 34.25p 21847
27/10/2010 34.50p 34.98p 33.52p 34.25p 219219
26/10/2010 34.25p 34.70p 34.00p 34.25p 90707
25/10/2010 34.50p 35.00p 33.75p 34.25p 102554
22/10/2010 34.25p 35.10p 34.25p 34.50p 106440
21/10/2010 35.50p 35.50p 33.58p 34.25p 90591
20/10/2010 35.25p 35.78p 35.25p 35.50p 8500
19/10/2010 35.25p 36.30p 35.00p 35.25p 185176
18/10/2010 36.25p 36.93p 34.71p 35.50p 414036
15/10/2010 34.75p 37.00p 34.75p 36.25p 958734
14/10/2010 34.50p 36.10p 33.52p 34.25p 1241154
13/10/2010 29.00p 32.98p 28.00p 32.00p 1148009
12/10/2010 28.00p 29.50p 27.98p 29.00p 1967168
11/10/2010 25.75p 28.98p 25.42p 28.00p 148751
08/10/2010 25.50p 26.05p 25.11p 25.75p 8961
07/10/2010 25.75p 26.39p 25.00p 25.50p 13000
06/10/2010 25.75p 26.34p 25.08p 25.75p 24068
05/10/2010 26.00p 26.03p 25.50p 25.75p 205817
04/10/2010 25.25p 26.14p 25.25p 26.00p 49344
01/10/2010 25.25p 26.00p 24.00p 26.00p 231791
30/09/2010 26.25p 26.50p 25.00p 25.50p 85936
29/09/2010 26.75p 26.75p 26.25p 26.25p 58705
28/09/2010 26.75p 27.50p 26.24p 26.75p 142690
27/09/2010 26.75p 27.15p 26.12p 27.00p 78909
24/09/2010 27.00p 27.00p 26.50p 26.75p 1021445
23/09/2010 27.25p 27.25p 26.75p 27.00p 4000
22/09/2010 27.75p 27.75p 27.00p 27.25p 380362
21/09/2010 27.75p 28.00p 27.00p 27.75p 201670
20/09/2010 27.50p 28.25p 27.50p 27.50p 49662
17/09/2010 27.75p 28.04p 27.75p 27.75p 19565
16/09/2010 27.75p 28.50p 27.00p 27.75p 1384460
15/09/2010 27.75p 28.40p 27.00p 27.75p 154608
14/09/2010 27.50p 28.40p 27.50p 27.75p 790210
13/09/2010 27.50p 28.26p 26.94p 27.50p 82545
10/09/2010 27.75p 28.40p 26.64p 27.50p 31986
09/09/2010 27.25p 28.40p 27.00p 27.75p 77305
08/09/2010 27.25p 27.60p 26.56p 27.25p 115240
07/09/2010 27.25p 27.65p 26.57p 27.25p 110642
06/09/2010 27.25p 27.65p 27.25p 27.25p 10000
03/09/2010 27.00p 27.82p 26.82p 27.25p 34328
02/09/2010 26.50p 27.34p 26.18p 27.00p 1074180
01/09/2010 26.00p 27.00p 25.51p 26.50p 1733966
31/08/2010 26.00p 26.00p 25.50p 26.00p 163353
27/08/2010 26.00p 26.08p 25.50p 26.00p 87805
26/08/2010 26.50p 26.50p 25.50p 26.00p 23521
25/08/2010 26.50p 26.80p 25.78p 26.50p 577816
24/08/2010 26.75p 26.75p 25.60p 26.50p 301045
23/08/2010 26.50p 26.75p 26.05p 26.75p 125547
20/08/2010 25.75p 26.88p 25.32p 26.50p 281123
19/08/2010 25.75p 25.75p 25.31p 25.75p 345499
18/08/2010 26.25p 26.25p 25.75p 25.75p 0
17/08/2010 25.75p 26.25p 25.58p 26.25p 30500
16/08/2010 25.75p 25.96p 25.02p 25.75p 63467
13/08/2010 25.75p 26.01p 25.12p 25.75p 64147
12/08/2010 26.00p 26.00p 25.12p 25.75p 28578
11/08/2010 26.00p 26.50p 25.58p 26.00p 130936
10/08/2010 26.00p 26.50p 26.00p 26.00p 0
09/08/2010 25.75p 26.50p 25.58p 26.00p 47684
06/08/2010 25.75p 26.00p 25.75p 25.75p 0
05/08/2010 25.75p 26.00p 25.12p 25.75p 6228311
04/08/2010 25.75p 26.19p 25.05p 25.75p 3663337
03/08/2010 25.75p 26.00p 25.00p 25.75p 180048
02/08/2010 25.25p 26.08p 25.25p 25.75p 187870
30/07/2010 25.25p 25.25p 24.68p 25.25p 25000
29/07/2010 25.25p 25.52p 24.82p 25.25p 43464
28/07/2010 25.25p 25.70p 24.50p 25.25p 117890
27/07/2010 25.25p 25.25p 24.82p 25.25p 15827
26/07/2010 25.25p 25.62p 24.79p 25.25p 43236
23/07/2010 25.25p 25.62p 25.00p 25.25p 1165
22/07/2010 25.25p 25.52p 25.00p 25.25p 10000
21/07/2010 25.25p 25.25p 24.79p 25.25p 2732
20/07/2010 25.25p 25.50p 25.00p 25.25p 2225462
19/07/2010 25.25p 25.25p 24.50p 25.25p 20000
16/07/2010 25.25p 25.40p 24.52p 25.25p 19673
15/07/2010 25.25p 25.25p 24.58p 25.25p 56432
14/07/2010 25.25p 25.50p 24.50p 25.25p 2109865
13/07/2010 24.75p 25.48p 24.75p 25.00p 643395
12/07/2010 24.75p 25.10p 24.00p 24.75p 65072
09/07/2010 24.25p 25.25p 24.00p 24.75p 835377
08/07/2010 24.50p 25.00p 23.00p 24.25p 273678
07/07/2010 24.50p 27.00p 24.00p 24.75p 515319
06/07/2010 23.25p 24.00p 22.52p 23.25p 12929
05/07/2010 23.25p 24.00p 23.25p 23.25p 0
02/07/2010 23.25p 24.00p 22.53p 23.25p 2550
01/07/2010 23.50p 24.00p 22.59p 23.25p 11694
30/06/2010 23.50p 24.20p 22.72p 23.50p 43177
29/06/2010 23.50p 24.00p 23.50p 23.50p 0
28/06/2010 23.25p 24.00p 23.25p 23.50p 19881
25/06/2010 23.25p 24.00p 23.25p 23.25p 0
24/06/2010 23.25p 24.00p 22.67p 23.25p 31354
23/06/2010 23.25p 24.00p 23.25p 23.25p 8474
22/06/2010 23.25p 23.65p 23.00p 23.25p 81509
21/06/2010 23.00p 23.25p 23.00p 23.25p 120000
18/06/2010 23.00p 23.50p 22.50p 23.00p 46000
17/06/2010 23.50p 24.00p 22.00p 23.00p 45699
16/06/2010 23.75p 23.75p 23.00p 23.50p 38280
15/06/2010 24.50p 24.50p 22.01p 23.75p 480293
14/06/2010 25.25p 25.25p 24.25p 24.50p 29848
11/06/2010 25.75p 25.75p 24.50p 25.25p 100000
10/06/2010 26.25p 26.25p 25.00p 25.75p 136540
09/06/2010 26.25p 26.82p 25.87p 26.25p 1849197
08/06/2010 27.50p 27.50p 24.00p 25.75p 5454927
07/06/2010 27.75p 28.02p 27.00p 27.75p 3408689
04/06/2010 26.75p 27.75p 26.75p 27.75p 109552
03/06/2010 27.00p 27.50p 26.52p 26.75p 415901
02/06/2010 27.00p 27.08p 26.75p 27.00p 11096
01/06/2010 26.25p 27.50p 26.00p 27.00p 947824
28/05/2010 25.50p 26.93p 25.50p 26.25p 114280
27/05/2010 25.50p 25.78p 25.00p 25.50p 21551
26/05/2010 25.50p 25.50p 25.50p 25.50p 0
25/05/2010 25.75p 25.75p 25.08p 25.50p 65854
24/05/2010 25.75p 26.19p 25.31p 25.75p 4392
21/05/2010 25.25p 26.19p 25.17p 25.75p 105118
20/05/2010 26.25p 26.25p 24.50p 25.25p 222423
19/05/2010 27.25p 27.25p 25.50p 26.25p 101490
18/05/2010 26.75p 27.50p 26.75p 27.25p 20441
17/05/2010 27.25p 27.25p 26.17p 26.75p 17381
14/05/2010 27.25p 27.50p 26.79p 27.25p 10000
13/05/2010 27.25p 27.56p 26.79p 27.25p 24012
12/05/2010 27.25p 28.00p 26.73p 27.25p 74073
11/05/2010 27.50p 27.97p 26.76p 27.25p 20452
10/05/2010 25.75p 28.50p 25.75p 27.50p 283000
07/05/2010 27.00p 27.00p 25.00p 25.75p 77369
06/05/2010 27.25p 27.49p 26.00p 27.00p 52198
05/05/2010 29.00p 29.00p 26.50p 27.25p 194464
04/05/2010 28.75p 30.00p 28.17p 29.00p 132461
30/04/2010 28.00p 29.19p 28.00p 28.75p 130341
29/04/2010 28.50p 28.50p 27.50p 28.00p 86480
28/04/2010 29.75p 29.90p 27.50p 28.50p 308749
27/04/2010 29.75p 30.49p 29.00p 29.75p 648198
26/04/2010 28.50p 30.63p 28.50p 29.75p 428661
23/04/2010 28.25p 29.04p 27.86p 28.50p 127698
22/04/2010 29.25p 29.82p 27.83p 28.25p 1343995
21/04/2010 26.25p 30.00p 26.00p 29.25p 503154
20/04/2010 25.75p 27.50p 25.50p 26.25p 135000
19/04/2010 26.00p 26.45p 25.12p 25.75p 100777
16/04/2010 24.75p 26.50p 24.17p 26.00p 142436
15/04/2010 25.75p 26.24p 24.10p 24.75p 148059
14/04/2010 23.25p 26.00p 22.75p 26.00p 795706
13/04/2010 23.25p 23.50p 23.25p 23.25p 0
12/04/2010 23.00p 23.52p 22.67p 23.25p 69707
09/04/2010 23.25p 23.55p 22.70p 23.00p 60677
08/04/2010 23.75p 23.75p 22.50p 23.25p 51053
07/04/2010 23.75p 24.25p 23.50p 23.75p 20000
06/04/2010 23.75p 24.26p 23.50p 23.75p 5516
01/04/2010 24.25p 24.40p 23.13p 23.75p 144495
31/03/2010 24.00p 24.38p 23.50p 24.25p 119426
30/03/2010 25.00p 25.00p 23.30p 24.00p 55276
29/03/2010 25.00p 25.20p 24.75p 25.00p 98347
26/03/2010 25.00p 25.50p 24.71p 25.00p 183383
25/03/2010 24.25p 25.43p 24.25p 25.00p 722401
24/03/2010 25.25p 25.25p 24.00p 24.25p 37289
23/03/2010 24.50p 25.50p 24.11p 25.00p 295771
22/03/2010 23.25p 25.45p 23.25p 25.00p 362128
19/03/2010 23.25p 24.00p 23.22p 23.25p 75498
18/03/2010 23.25p 24.00p 23.04p 23.25p 155998
17/03/2010 22.75p 23.93p 22.45p 23.25p 149117
16/03/2010 22.50p 23.42p 21.75p 22.75p 552024
15/03/2010 22.25p 23.35p 22.25p 22.50p 5540
12/03/2010 22.00p 22.93p 21.93p 22.25p 30621
11/03/2010 22.00p 22.88p 22.00p 22.00p 814308
10/03/2010 21.75p 22.90p 21.57p 22.00p 56410
09/03/2010 22.00p 22.50p 21.50p 21.75p 166066
08/03/2010 22.50p 23.26p 21.97p 22.00p 172102
05/03/2010 21.50p 23.35p 21.50p 22.50p 294965
04/03/2010 20.75p 22.40p 20.50p 21.50p 946104
03/03/2010 20.75p 21.50p 20.07p 20.75p 42554
02/03/2010 20.50p 21.00p 20.50p 20.75p 268101
01/03/2010 21.25p 21.25p 19.81p 20.50p 319810
26/02/2010 21.25p 22.00p 21.00p 21.25p 145666
25/02/2010 22.00p 22.00p 21.00p 21.25p 161324
24/02/2010 22.00p 22.25p 21.98p 22.00p 28861
23/02/2010 22.00p 22.25p 21.55p 22.00p 151362
22/02/2010 22.25p 22.30p 21.50p 22.00p 169441
19/02/2010 22.25p 22.75p 21.75p 22.25p 300500
18/02/2010 22.25p 22.75p 22.00p 22.50p 122510
17/02/2010 22.75p 22.75p 21.75p 22.25p 249670
16/02/2010 22.75p 23.00p 22.25p 22.75p 45337
15/02/2010 22.75p 23.00p 22.25p 22.75p 10959
12/02/2010 22.75p 22.75p 22.00p 22.75p 62649
11/02/2010 22.50p 23.00p 22.00p 22.75p 306031
10/02/2010 22.50p 22.50p 22.00p 22.50p 161073
09/02/2010 22.75p 22.75p 21.25p 22.50p 54952
08/02/2010 23.00p 23.00p 21.75p 22.75p 219362
05/02/2010 23.75p 23.75p 22.00p 23.00p 251642
04/02/2010 23.75p 23.82p 22.50p 23.75p 136719
03/02/2010 23.50p 23.78p 23.50p 23.75p 294605
02/02/2010 23.25p 24.50p 23.00p 23.50p 2945873
01/02/2010 23.25p 24.37p 21.88p 23.25p 1214718
29/01/2010 21.75p 22.75p 21.30p 21.75p 124648
28/01/2010 21.75p 21.75p 20.50p 21.75p 65357
27/01/2010 21.75p 22.50p 21.28p 21.75p 75000
26/01/2010 22.00p 22.50p 21.50p 21.75p 41872
25/01/2010 22.00p 22.50p 21.50p 22.00p 56072
22/01/2010 22.00p 22.00p 21.00p 22.00p 67496
21/01/2010 22.25p 22.35p 21.00p 22.00p 198853

*Close Price adjusted for both dividends and splits