Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 27.70p 28.30p 27.10p 27.10p 513335
17/04/2023 29.00p 29.35p 27.00p 27.95p 2926045
14/04/2023 24.80p 24.95p 24.10p 24.90p 289851
13/04/2023 24.90p 24.90p 24.20p 24.90p 180090
12/04/2023 24.30p 24.90p 23.84p 24.90p 266599
11/04/2023 24.00p 24.80p 23.79p 24.20p 767437
06/04/2023 24.20p 24.70p 24.10p 24.50p 182432
05/04/2023 24.20p 25.00p 24.20p 24.65p 856238
04/04/2023 25.50p 25.51p 24.00p 25.00p 443596
03/04/2023 25.10p 26.90p 25.10p 25.40p 181991
31/03/2023 26.00p 26.60p 25.18p 25.50p 187126
30/03/2023 26.60p 27.00p 25.50p 26.60p 96520
29/03/2023 25.80p 26.90p 25.30p 26.00p 118529
28/03/2023 26.90p 26.90p 25.77p 26.25p 29805
27/03/2023 25.50p 26.59p 25.20p 25.60p 178655
24/03/2023 25.50p 26.65p 25.20p 26.00p 419212
23/03/2023 26.90p 26.67p 25.56p 26.20p 86831
22/03/2023 26.90p 26.67p 25.50p 26.45p 7499
21/03/2023 26.90p 26.90p 25.40p 25.40p 152532
20/03/2023 26.00p 26.18p 25.45p 26.00p 109720
17/03/2023 26.20p 26.40p 25.61p 25.80p 228833
16/03/2023 27.00p 27.00p 26.10p 26.70p 113354
15/03/2023 26.80p 26.81p 25.10p 25.80p 272002
14/03/2023 26.00p 27.00p 25.80p 26.60p 77286
13/03/2023 26.10p 26.50p 25.50p 25.80p 190869
10/03/2023 26.80p 27.20p 26.28p 26.60p 397057
09/03/2023 26.20p 27.01p 26.20p 26.75p 231017
08/03/2023 26.10p 26.90p 26.50p 26.50p 121956
07/03/2023 26.10p 26.60p 26.10p 26.15p 151268
06/03/2023 26.10p 27.13p 25.50p 25.50p 210286
03/03/2023 25.80p 26.74p 25.64p 25.80p 162805
02/03/2023 27.10p 27.30p 25.60p 26.25p 296079
01/03/2023 26.40p 27.10p 25.60p 26.40p 125702
28/02/2023 26.00p 27.10p 26.00p 26.70p 281408
27/02/2023 27.30p 26.69p 26.12p 26.40p 77282
24/02/2023 27.30p 27.40p 26.60p 26.80p 291495
23/02/2023 26.30p 27.50p 26.13p 27.05p 313129
22/02/2023 26.00p 26.30p 25.50p 25.90p 128989
21/02/2023 26.60p 26.60p 25.50p 26.00p 330166
20/02/2023 26.00p 26.90p 25.62p 26.45p 442861
17/02/2023 25.40p 25.40p 25.00p 25.40p 87452
16/02/2023 26.00p 26.72p 24.94p 25.00p 495523
15/02/2023 26.20p 27.00p 26.20p 26.80p 205555
14/02/2023 26.10p 27.38p 26.10p 27.00p 388596
13/02/2023 27.40p 27.80p 26.88p 27.15p 170545
10/02/2023 27.40p 27.80p 26.61p 27.40p 1185528
09/02/2023 27.00p 27.60p 26.60p 26.90p 478093
08/02/2023 27.20p 30.00p 26.60p 27.20p 4213034
07/02/2023 24.90p 24.90p 23.89p 24.50p 151207
06/02/2023 24.10p 25.00p 23.90p 24.50p 285868
03/02/2023 24.00p 25.73p 24.00p 25.45p 1484079
02/02/2023 24.10p 25.20p 24.00p 24.70p 195570
01/02/2023 24.90p 26.20p 24.55p 24.70p 113010
31/01/2023 24.00p 25.10p 24.10p 25.05p 92080
30/01/2023 24.00p 25.30p 24.65p 25.30p 181580
27/01/2023 24.00p 25.25p 24.10p 25.25p 31501
26/01/2023 24.00p 24.95p 24.00p 24.95p 171868
25/01/2023 24.70p 25.00p 24.36p 25.00p 431201
24/01/2023 24.70p 25.00p 24.55p 24.85p 84678
23/01/2023 24.70p 25.40p 24.60p 25.05p 99374
20/01/2023 24.40p 25.05p 24.40p 25.00p 173692
19/01/2023 25.00p 25.00p 24.30p 24.85p 246658
18/01/2023 26.00p 25.90p 24.40p 24.65p 49817
17/01/2023 26.00p 26.92p 24.20p 24.65p 972884
16/01/2023 24.10p 25.50p 23.60p 24.85p 162281
13/01/2023 23.50p 24.82p 23.27p 24.50p 205647
12/01/2023 23.50p 24.00p 22.44p 23.50p 206136
11/01/2023 22.10p 23.38p 22.10p 23.05p 179022
10/01/2023 21.70p 23.40p 21.10p 22.75p 429408
09/01/2023 22.40p 23.20p 22.15p 22.15p 92934
06/01/2023 22.40p 22.50p 22.28p 22.50p 118543
05/01/2023 22.40p 22.40p 22.00p 22.20p 148325
04/01/2023 22.70p 22.70p 21.80p 21.90p 166379
03/01/2023 22.70p 22.80p 20.90p 22.15p 263874
30/12/2022 22.70p 22.78p 21.40p 21.40p 10000
29/12/2022 22.70p 22.80p 21.50p 22.20p 84726
28/12/2022 21.40p 22.61p 21.51p 21.80p 71220
23/12/2022 21.40p 21.90p 21.65p 21.65p 104681
22/12/2022 21.40p 21.80p 21.22p 21.80p 7374
21/12/2022 21.40p 22.36p 21.40p 21.40p 42527
20/12/2022 20.80p 22.50p 20.60p 20.60p 334867
19/12/2022 22.20p 22.30p 21.10p 21.75p 172222
16/12/2022 21.80p 22.06p 21.70p 22.05p 34533
15/12/2022 21.70p 22.80p 21.60p 22.15p 271760
14/12/2022 22.40p 22.50p 21.66p 21.85p 105398
13/12/2022 22.00p 22.38p 20.73p 21.95p 338156
12/12/2022 22.00p 22.49p 22.06p 22.30p 451739
09/12/2022 22.00p 22.75p 22.00p 22.50p 332971
08/12/2022 22.00p 23.00p 22.05p 22.50p 75433
07/12/2022 22.00p 22.63p 22.00p 22.00p 267298
06/12/2022 22.00p 22.52p 22.00p 22.00p 82339
05/12/2022 22.40p 22.79p 22.00p 22.00p 116563
02/12/2022 22.60p 22.85p 22.20p 22.20p 240098
01/12/2022 22.90p 23.00p 22.50p 22.50p 138638
30/11/2022 23.00p 23.24p 22.70p 22.70p 168788
29/11/2022 23.00p 23.38p 22.70p 22.70p 157443
28/11/2022 22.90p 23.20p 22.80p 22.80p 90985
25/11/2022 22.80p 23.52p 22.70p 22.70p 178788
24/11/2022 23.30p 23.30p 23.00p 23.00p 116357
23/11/2022 23.30p 23.50p 23.30p 23.30p 46021
22/11/2022 23.30p 24.00p 22.80p 23.20p 1118209
21/11/2022 23.80p 23.84p 23.00p 23.50p 528813
18/11/2022 24.30p 24.30p 23.14p 23.85p 204567
17/11/2022 24.50p 24.50p 23.20p 23.90p 225070
16/11/2022 24.40p 25.00p 22.85p 24.05p 3272941
15/11/2022 22.80p 23.42p 22.60p 23.00p 553538
14/11/2022 23.60p 23.71p 22.41p 23.30p 946139
11/11/2022 22.10p 23.21p 21.50p 22.65p 994599
10/11/2022 22.00p 22.60p 22.00p 22.35p 573610
09/11/2022 22.00p 22.10p 22.00p 22.00p 122610
08/11/2022 21.90p 22.35p 21.62p 22.25p 633151
07/11/2022 21.90p 22.70p 21.72p 22.10p 1363151
04/11/2022 22.00p 22.50p 21.34p 21.75p 1385279
03/11/2022 22.10p 22.60p 21.14p 21.85p 140554
02/11/2022 22.10p 22.50p 21.60p 21.90p 315791
01/11/2022 21.00p 22.50p 21.00p 21.95p 484769
31/10/2022 21.90p 22.00p 21.65p 21.65p 32189
28/10/2022 22.10p 21.82p 21.63p 21.80p 6661
27/10/2022 22.10p 22.05p 21.50p 21.60p 297227
26/10/2022 22.10p 22.23p 21.72p 21.85p 103854
25/10/2022 21.70p 22.55p 21.70p 22.55p 478375
24/10/2022 22.10p 22.10p 21.30p 21.70p 9050
21/10/2022 22.10p 22.14p 21.00p 21.65p 367985
20/10/2022 22.10p 22.20p 21.84p 22.20p 453185
19/10/2022 21.50p 21.84p 21.47p 21.80p 150560
18/10/2022 23.00p 23.40p 21.36p 22.20p 557762
17/10/2022 22.20p 22.40p 21.51p 22.40p 446245
14/10/2022 21.10p 22.00p 21.10p 22.00p 41785
13/10/2022 22.40p 22.24p 22.00p 22.00p 1124
12/10/2022 22.40p 22.40p 21.30p 21.95p 166717
11/10/2022 22.00p 23.00p 21.28p 21.95p 724378
10/10/2022 22.10p 24.00p 22.10p 23.25p 200295
07/10/2022 23.30p 23.05p 22.10p 23.05p 206734
06/10/2022 23.30p 24.00p 22.75p 22.80p 403510
05/10/2022 23.30p 24.00p 22.76p 23.05p 216317
04/10/2022 23.50p 23.50p 22.61p 22.95p 81375
03/10/2022 23.00p 23.50p 22.20p 22.80p 128963
30/09/2022 23.20p 24.00p 22.60p 23.05p 255350
29/09/2022 23.60p 24.00p 22.86p 23.30p 102845
28/09/2022 23.60p 23.81p 22.60p 23.05p 411065
27/09/2022 24.20p 24.20p 23.50p 23.60p 233815
26/09/2022 23.60p 24.45p 23.79p 24.45p 32984
23/09/2022 23.60p 24.45p 23.60p 24.45p 75744
22/09/2022 25.20p 25.20p 23.91p 24.35p 196131
21/09/2022 23.40p 24.34p 23.40p 24.30p 60776
20/09/2022 23.40p 25.20p 23.40p 24.15p 34619
19/09/2022 24.00p 24.64p 23.86p 24.30p 141220
16/09/2022 24.00p 24.64p 23.86p 24.30p 141220
15/09/2022 24.00p 25.20p 24.00p 24.30p 76766
14/09/2022 24.80p 25.50p 24.25p 24.45p 304510
13/09/2022 24.80p 25.35p 24.30p 24.75p 55883
12/09/2022 24.80p 25.43p 24.55p 24.80p 94681
09/09/2022 24.80p 25.50p 23.50p 24.70p 488004
08/09/2022 24.00p 25.00p 23.63p 24.80p 268430
07/09/2022 24.30p 24.30p 23.30p 23.90p 464400
06/09/2022 24.00p 24.36p 23.40p 23.70p 576777
05/09/2022 23.40p 23.50p 22.50p 23.50p 77463
02/09/2022 22.50p 23.40p 22.50p 22.95p 144368
01/09/2022 24.90p 24.90p 22.80p 23.00p 856985
31/08/2022 23.00p 23.45p 23.09p 23.45p 15000
30/08/2022 23.00p 23.33p 23.00p 23.25p 66705
29/08/2022 23.00p 24.00p 23.25p 23.30p 59252
26/08/2022 23.00p 24.00p 23.25p 23.30p 59252
25/08/2022 23.00p 23.90p 23.25p 23.50p 31018
24/08/2022 23.00p 23.45p 23.45p 23.45p 7583
23/08/2022 23.00p 23.74p 23.00p 23.50p 142894
22/08/2022 23.50p 23.95p 22.80p 23.95p 270038
19/08/2022 23.50p 24.90p 23.00p 23.30p 513680
18/08/2022 23.60p 24.45p 23.68p 24.45p 73333
17/08/2022 23.60p 24.50p 23.57p 24.45p 316983
16/08/2022 25.00p 24.10p 23.56p 23.75p 146106
15/08/2022 25.00p 25.00p 23.57p 24.20p 64645
12/08/2022 24.00p 24.90p 23.66p 24.45p 345314
11/08/2022 24.00p 24.90p 23.50p 23.95p 245515
10/08/2022 24.00p 24.45p 24.00p 24.00p 214919
09/08/2022 24.60p 24.58p 24.21p 24.45p 654027
08/08/2022 24.60p 24.87p 24.20p 24.50p 278035
05/08/2022 24.60p 25.70p 24.60p 24.60p 271761
04/08/2022 25.50p 25.80p 24.26p 25.10p 524319
03/08/2022 24.30p 24.85p 24.12p 24.85p 28271
02/08/2022 24.30p 24.80p 24.30p 24.30p 96348
01/08/2022 24.50p 24.81p 24.30p 24.30p 134788
29/07/2022 25.00p 25.70p 24.50p 24.50p 102914
28/07/2022 24.50p 25.30p 24.50p 25.30p 20346
27/07/2022 25.70p 25.15p 24.56p 25.15p 76736
26/07/2022 25.70p 25.70p 24.65p 25.15p 25425
25/07/2022 25.60p 25.60p 24.60p 25.05p 57820
22/07/2022 25.80p 25.80p 24.30p 25.40p 354485
21/07/2022 25.00p 25.70p 25.00p 25.55p 429773
20/07/2022 24.90p 24.90p 24.17p 24.70p 430656
19/07/2022 24.90p 25.70p 23.10p 24.25p 1433308
18/07/2022 25.00p 25.08p 24.90p 24.90p 184429
15/07/2022 25.60p 26.60p 24.80p 24.80p 426780
14/07/2022 28.00p 28.80p 25.21p 26.25p 877610
13/07/2022 29.50p 30.40p 27.20p 27.60p 2269319
12/07/2022 27.80p 28.90p 27.52p 28.15p 388284
11/07/2022 29.00p 29.00p 27.65p 28.90p 207081
08/07/2022 28.90p 28.90p 27.68p 28.10p 340156
07/07/2022 28.90p 28.90p 27.50p 28.00p 53014
06/07/2022 28.90p 28.09p 27.65p 27.75p 31620

*Close Price adjusted for both dividends and splits