Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2021 24.10p 24.50p 24.00p 24.15p 392017
24/09/2021 24.60p 26.00p 24.30p 24.60p 179505
23/09/2021 24.00p 26.00p 23.16p 24.95p 376825
22/09/2021 22.60p 23.50p 22.60p 23.05p 70291
21/09/2021 22.60p 23.50p 22.20p 23.20p 683139
20/09/2021 23.60p 23.90p 22.10p 22.20p 371920
17/09/2021 23.10p 24.20p 23.10p 23.10p 147045
16/09/2021 23.50p 24.65p 23.50p 24.00p 38718
15/09/2021 24.90p 25.27p 23.90p 24.25p 260819
14/09/2021 23.50p 24.49p 23.50p 24.35p 40362
13/09/2021 24.60p 24.74p 23.60p 24.10p 54018
10/09/2021 24.60p 24.50p 24.04p 24.50p 29898
09/09/2021 24.60p 24.60p 23.28p 24.20p 229206
08/09/2021 24.50p 25.90p 24.50p 25.25p 77210
07/09/2021 25.00p 26.29p 24.60p 25.50p 194069
06/09/2021 25.10p 26.40p 24.69p 25.20p 121392
03/09/2021 24.20p 26.00p 24.20p 25.55p 235960
02/09/2021 23.00p 25.90p 23.00p 25.90p 633717
01/09/2021 24.30p 25.80p 23.00p 23.00p 373245
31/08/2021 24.00p 25.32p 24.00p 24.85p 181628
27/08/2021 25.00p 25.46p 24.50p 24.50p 204348
26/08/2021 26.00p 26.39p 24.50p 25.00p 2133737
25/08/2021 25.50p 26.40p 25.01p 25.70p 884397
24/08/2021 24.00p 25.10p 23.40p 25.10p 2317648
23/08/2021 23.00p 24.50p 22.49p 23.95p 3039176
20/08/2021 19.05p 19.65p 18.25p 19.50p 204230
19/08/2021 19.25p 20.40p 19.05p 19.80p 85684
18/08/2021 19.50p 19.75p 19.15p 19.75p 135692
17/08/2021 19.40p 19.95p 19.15p 19.95p 152404
16/08/2021 19.25p 19.65p 18.00p 19.63p 655558
13/08/2021 19.50p 20.00p 18.32p 19.63p 681171
12/08/2021 19.50p 21.00p 19.50p 20.00p 898417
11/08/2021 19.75p 20.90p 19.50p 19.50p 71936
10/08/2021 20.10p 20.50p 19.66p 19.75p 156995
09/08/2021 20.10p 22.00p 20.00p 20.00p 131239
06/08/2021 21.00p 21.90p 20.40p 21.20p 87353
05/08/2021 20.10p 21.00p 20.08p 20.50p 188379
04/08/2021 20.50p 20.81p 20.00p 20.50p 188990
03/08/2021 20.50p 20.95p 20.19p 20.95p 193491
02/08/2021 21.30p 21.50p 20.61p 21.00p 155522
30/07/2021 21.30p 21.30p 20.50p 21.25p 229252
29/07/2021 21.00p 21.90p 20.80p 21.90p 410942
28/07/2021 20.50p 22.00p 20.60p 21.25p 185531
27/07/2021 20.50p 21.34p 20.50p 20.50p 128805
26/07/2021 21.20p 21.29p 20.75p 21.25p 64281
23/07/2021 21.00p 21.90p 20.50p 21.20p 354835
22/07/2021 20.50p 21.90p 20.40p 21.15p 11868
21/07/2021 20.50p 20.87p 20.22p 20.65p 193370
20/07/2021 21.00p 21.90p 20.00p 20.50p 812641
19/07/2021 20.60p 22.00p 19.02p 21.00p 952062
16/07/2021 24.40p 24.50p 21.20p 21.60p 1087861
15/07/2021 23.00p 24.40p 22.00p 23.25p 251190
14/07/2021 24.00p 24.40p 22.71p 23.05p 142603
13/07/2021 23.80p 24.29p 21.90p 22.95p 444557
12/07/2021 22.80p 23.00p 22.05p 22.50p 229597
09/07/2021 22.80p 23.90p 21.70p 23.30p 235309
08/07/2021 22.80p 22.80p 21.60p 22.30p 104331
07/07/2021 21.10p 23.30p 21.10p 22.25p 276913
06/07/2021 21.10p 23.40p 21.00p 21.00p 174828
05/07/2021 21.30p 22.40p 21.20p 21.60p 820065
02/07/2021 21.90p 22.25p 21.36p 21.55p 662226
01/07/2021 22.80p 23.00p 21.10p 22.50p 93200
30/06/2021 22.80p 23.00p 21.55p 22.05p 175361
29/06/2021 22.10p 22.90p 22.00p 22.50p 205216
28/06/2021 22.90p 22.90p 21.20p 22.00p 338303
25/06/2021 22.00p 22.90p 20.71p 22.60p 191499
24/06/2021 20.60p 22.40p 20.50p 20.50p 181339
23/06/2021 21.10p 22.40p 20.32p 20.90p 410490
22/06/2021 21.50p 22.64p 19.52p 21.50p 2408645
21/06/2021 22.10p 23.36p 22.10p 22.25p 402156
18/06/2021 23.00p 23.20p 22.10p 22.10p 474502
17/06/2021 22.70p 23.25p 21.60p 23.25p 1897975
16/06/2021 25.00p 26.90p 21.29p 23.40p 3902826
15/06/2021 26.80p 26.80p 25.00p 25.00p 74016
14/06/2021 26.00p 26.80p 25.19p 25.70p 461813
11/06/2021 25.90p 26.00p 25.10p 25.50p 370213
10/06/2021 25.30p 26.90p 25.00p 25.00p 325611
09/06/2021 26.00p 26.00p 25.29p 25.60p 40544
08/06/2021 25.10p 26.05p 25.10p 25.45p 150058
07/06/2021 26.50p 27.00p 25.10p 25.75p 291723
04/06/2021 27.40p 28.00p 25.10p 25.95p 252342
03/06/2021 27.20p 27.44p 26.68p 26.75p 459212
02/06/2021 27.00p 27.90p 25.10p 26.55p 612664
01/06/2021 27.90p 27.90p 26.00p 26.65p 399566
31/05/2021 27.50p 27.50p 25.20p 25.70p 445811
28/05/2021 27.50p 27.50p 25.20p 25.70p 445811
27/05/2021 27.00p 27.50p 26.66p 27.05p 282910
26/05/2021 27.10p 28.00p 27.00p 28.00p 211762
25/05/2021 27.50p 27.80p 27.20p 27.50p 124999
24/05/2021 28.50p 28.04p 27.10p 27.65p 225765
21/05/2021 28.50p 28.50p 27.11p 27.60p 206379
20/05/2021 27.80p 27.94p 27.00p 27.25p 65881
19/05/2021 28.10p 28.44p 27.15p 28.20p 494291
18/05/2021 27.60p 29.40p 27.10p 28.00p 374396
17/05/2021 27.30p 28.96p 27.30p 28.55p 195583
14/05/2021 29.00p 29.90p 27.35p 28.50p 771009
13/05/2021 26.80p 27.00p 26.17p 27.60p 641932
12/05/2021 26.80p 27.14p 26.53p 27.00p 529585
11/05/2021 26.00p 26.97p 25.90p 26.30p 321300
10/05/2021 25.00p 27.00p 24.80p 27.00p 529414
07/05/2021 24.50p 25.40p 24.10p 24.10p 157219
06/05/2021 24.50p 26.00p 23.80p 25.00p 397159
05/05/2021 24.90p 26.00p 24.60p 24.95p 550184
04/05/2021 25.00p 25.85p 24.13p 24.65p 1854951
03/05/2021 24.90p 24.90p 23.99p 24.90p 558548
30/04/2021 24.90p 24.90p 23.99p 24.90p 558548
29/04/2021 24.00p 24.90p 22.16p 24.40p 506189
28/04/2021 23.00p 24.00p 21.64p 23.85p 2769016
27/04/2021 21.40p 22.60p 21.40p 22.00p 2141569
26/04/2021 22.00p 22.40p 21.57p 22.40p 132721
23/04/2021 21.90p 22.78p 21.00p 22.20p 268194
22/04/2021 22.00p 22.55p 21.50p 22.55p 256480
21/04/2021 22.50p 22.77p 22.00p 22.75p 96324
20/04/2021 21.50p 22.90p 21.50p 22.90p 261426
19/04/2021 22.30p 23.40p 22.30p 22.40p 616586
16/04/2021 24.00p 24.00p 21.90p 21.90p 735435
15/04/2021 22.00p 23.80p 22.00p 23.10p 481020
14/04/2021 21.80p 23.60p 21.37p 23.10p 1194974
13/04/2021 20.60p 21.85p 20.60p 21.80p 109960
12/04/2021 20.60p 21.85p 20.50p 21.00p 217510
09/04/2021 20.00p 21.74p 20.00p 20.85p 77249
08/04/2021 20.30p 21.05p 19.65p 20.00p 294687
07/04/2021 21.80p 21.80p 19.25p 20.30p 1034571
06/04/2021 21.20p 21.90p 21.00p 21.50p 310152
02/04/2021 22.00p 22.00p 21.20p 21.60p 70045
01/04/2021 22.00p 22.00p 21.20p 21.60p 70045
31/03/2021 21.20p 21.88p 21.20p 21.60p 78840
30/03/2021 21.40p 22.50p 21.20p 21.20p 186785
29/03/2021 21.20p 22.50p 21.20p 21.20p 39458
26/03/2021 21.20p 22.50p 21.20p 21.80p 202139
25/03/2021 22.80p 22.80p 21.90p 21.90p 155218
24/03/2021 22.40p 22.90p 21.20p 22.30p 401442
23/03/2021 23.00p 23.76p 22.60p 23.20p 139668
22/03/2021 23.20p 25.46p 23.20p 23.90p 332435
19/03/2021 25.00p 25.88p 23.20p 23.40p 857989
18/03/2021 22.60p 25.57p 22.60p 24.40p 884214
17/03/2021 24.00p 24.00p 22.20p 23.00p 264984
16/03/2021 21.80p 23.00p 21.66p 23.00p 543749
15/03/2021 22.00p 22.00p 20.62p 21.50p 375791
12/03/2021 19.10p 21.80p 19.10p 21.20p 666541
11/03/2021 20.00p 20.40p 19.55p 19.80p 197843
10/03/2021 20.00p 20.00p 19.55p 19.55p 27362
09/03/2021 20.00p 20.12p 19.10p 19.60p 292260
08/03/2021 19.10p 20.50p 19.80p 20.50p 62674
05/03/2021 19.10p 20.20p 19.00p 19.80p 341982
04/03/2021 21.00p 21.00p 19.66p 20.00p 429369
03/03/2021 19.30p 20.80p 19.30p 20.10p 3825226
02/03/2021 19.60p 20.71p 19.00p 19.55p 432041
01/03/2021 18.60p 20.95p 18.60p 20.30p 396198
26/02/2021 18.50p 20.00p 18.15p 19.00p 575239
25/02/2021 19.90p 22.00p 19.50p 19.50p 811862
24/02/2021 19.50p 20.90p 18.50p 19.55p 5706154
23/02/2021 18.10p 19.50p 17.10p 19.05p 1875505
22/02/2021 14.70p 18.20p 14.70p 17.20p 8849417
19/02/2021 15.10p 15.88p 15.10p 15.55p 1061361
18/02/2021 15.10p 16.40p 14.89p 15.55p 2912662
17/02/2021 14.90p 14.90p 14.35p 14.50p 484160
16/02/2021 14.90p 14.90p 14.50p 14.50p 349718
15/02/2021 14.20p 14.76p 14.60p 14.60p 145420
12/02/2021 14.20p 14.76p 14.20p 14.60p 130706
11/02/2021 14.80p 14.89p 14.20p 14.60p 480937
10/02/2021 14.60p 14.78p 14.40p 14.70p 1266872
09/02/2021 14.20p 14.69p 14.20p 14.60p 268580
08/02/2021 14.80p 14.80p 14.35p 14.60p 272618
05/02/2021 14.80p 14.80p 14.20p 14.65p 150403
04/02/2021 14.00p 14.80p 13.95p 14.40p 29379852
03/02/2021 14.00p 14.17p 13.90p 14.05p 77768
02/02/2021 14.90p 14.90p 14.00p 14.15p 133548
01/02/2021 14.80p 14.25p 14.01p 14.25p 63639
29/01/2021 14.80p 14.80p 14.00p 14.25p 527935
28/01/2021 14.00p 14.40p 14.00p 14.15p 391536
27/01/2021 14.90p 14.90p 14.00p 14.25p 328369
26/01/2021 14.10p 14.49p 14.00p 14.25p 650568
25/01/2021 14.10p 14.35p 14.00p 14.25p 465441
22/01/2021 14.10p 14.90p 14.00p 14.25p 53746
21/01/2021 14.90p 14.90p 14.10p 14.50p 93039
20/01/2021 14.10p 14.50p 14.10p 14.50p 153193
19/01/2021 14.10p 14.55p 14.10p 14.55p 12655
18/01/2021 14.10p 14.59p 14.10p 14.45p 135760
15/01/2021 15.00p 15.00p 14.42p 14.50p 629337
14/01/2021 14.00p 14.80p 13.80p 14.60p 730790
13/01/2021 13.50p 14.35p 13.02p 13.75p 3929074
12/01/2021 12.10p 12.89p 12.10p 12.55p 264392
11/01/2021 12.00p 12.70p 12.00p 12.35p 101631
08/01/2021 12.20p 12.70p 12.20p 12.45p 338504
07/01/2021 13.40p 13.40p 12.10p 12.30p 307795
06/01/2021 13.00p 13.10p 12.01p 12.70p 107388
05/01/2021 12.80p 12.80p 11.94p 12.45p 523213
04/01/2021 12.00p 13.13p 11.85p 12.10p 241129
31/12/2020 13.00p 13.20p 12.00p 12.65p 51748
30/12/2020 13.30p 13.12p 12.35p 12.35p 28580
29/12/2020 13.30p 13.30p 12.21p 12.55p 358727
28/12/2020 11.60p 13.00p 11.60p 13.00p 58716
24/12/2020 11.60p 13.00p 11.60p 13.00p 58716
23/12/2020 11.70p 12.50p 11.75p 11.75p 38348
22/12/2020 11.70p 12.70p 11.60p 11.95p 87754
21/12/2020 12.20p 12.63p 11.60p 11.90p 290514
18/12/2020 12.20p 13.20p 12.20p 12.50p 543726
17/12/2020 12.40p 13.09p 12.20p 12.50p 61500
16/12/2020 12.40p 13.09p 12.40p 12.55p 105198

*Close Price adjusted for both dividends and splits