Renold (RNO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2020 13.20p 13.20p 12.65p 12.65p 433305
14/12/2020 12.20p 12.60p 12.20p 12.55p 221261
11/12/2020 13.60p 13.60p 12.50p 12.75p 140613
10/12/2020 12.50p 12.90p 12.50p 12.90p 931392
09/12/2020 12.70p 12.90p 12.50p 12.90p 25256
08/12/2020 12.80p 13.25p 12.70p 13.00p 42749
07/12/2020 12.70p 13.40p 12.63p 12.80p 344096
04/12/2020 13.60p 13.65p 13.00p 13.00p 165000
03/12/2020 13.60p 12.90p 12.81p 12.90p 16000
02/12/2020 13.60p 13.84p 13.00p 13.15p 163303
01/12/2020 13.80p 13.80p 12.81p 13.25p 175103
30/11/2020 13.20p 13.54p 12.50p 13.05p 217851
27/11/2020 14.20p 14.29p 12.85p 13.60p 254745
26/11/2020 12.50p 13.50p 12.50p 13.50p 7254
25/11/2020 14.10p 14.18p 12.60p 12.90p 69707
24/11/2020 12.50p 13.81p 12.50p 13.55p 287329
23/11/2020 13.00p 14.00p 12.30p 13.60p 1012546
20/11/2020 12.10p 12.50p 12.00p 12.30p 8885196
19/11/2020 11.90p 12.00p 11.70p 11.80p 4356069
18/11/2020 11.60p 12.11p 11.60p 11.95p 64773
17/11/2020 11.50p 12.25p 11.50p 11.90p 364452
16/11/2020 12.10p 12.28p 12.00p 12.00p 119784
13/11/2020 12.10p 12.42p 11.85p 11.85p 316831
12/11/2020 10.50p 12.80p 12.30p 12.30p 366803
10/11/2020 10.10p 11.20p 10.29p 10.90p 217739
09/11/2020 10.10p 11.00p 10.10p 10.55p 506672
06/11/2020 10.60p 10.90p 10.28p 10.30p 166576
05/11/2020 10.00p 10.64p 10.00p 10.45p 141401
04/11/2020 10.30p 10.84p 10.26p 10.35p 226817
03/11/2020 10.30p 10.50p 9.66p 10.40p 342810
02/11/2020 10.00p 10.10p 9.35p 10.00p 314325
30/10/2020 11.50p 11.50p 10.25p 10.25p 315415
29/10/2020 10.10p 11.56p 10.00p 10.95p 718229
28/10/2020 10.30p 10.30p 10.06p 10.10p 114706
27/10/2020 10.30p 10.55p 10.26p 10.55p 80641
26/10/2020 10.30p 11.24p 10.26p 10.55p 31329
23/10/2020 10.30p 10.55p 10.25p 10.25p 116814
22/10/2020 11.60p 11.30p 10.50p 10.75p 69854
21/10/2020 11.60p 11.60p 10.65p 10.65p 31600
20/10/2020 11.10p 11.10p 10.70p 10.70p 4125
19/10/2020 10.70p 11.70p 10.30p 10.50p 35594
16/10/2020 11.00p 11.74p 11.05p 11.40p 274183
15/10/2020 11.00p 11.80p 11.05p 11.45p 47685
14/10/2020 11.00p 11.80p 11.00p 11.40p 10037
13/10/2020 12.10p 11.84p 11.13p 11.25p 214831
12/10/2020 12.10p 12.70p 10.80p 11.10p 361102
09/10/2020 11.60p 11.16p 10.55p 10.55p 204627
08/10/2020 11.60p 11.60p 10.85p 10.85p 100044
07/10/2020 10.20p 11.11p 10.20p 10.95p 31929
06/10/2020 11.10p 11.11p 10.66p 10.85p 23231
05/10/2020 10.20p 10.95p 10.20p 10.95p 5047
02/10/2020 11.50p 11.13p 10.66p 10.95p 21592
01/10/2020 11.50p 11.50p 11.30p 11.40p 23954
30/09/2020 10.20p 11.71p 10.85p 10.85p 391352
29/09/2020 10.20p 11.84p 10.20p 11.15p 297980
28/09/2020 11.20p 12.10p 10.77p 11.25p 842488
25/09/2020 11.30p 11.80p 11.30p 11.40p 122030
24/09/2020 10.80p 11.80p 10.80p 11.30p 232750
23/09/2020 11.00p 12.45p 10.80p 11.35p 930333
22/09/2020 10.00p 10.74p 10.00p 10.25p 131059
21/09/2020 10.00p 10.88p 9.73p 9.83p 763719
18/09/2020 9.60p 10.50p 8.88p 10.10p 1027157
17/09/2020 8.95p 9.23p 8.55p 9.20p 309652
16/09/2020 8.15p 8.74p 8.40p 8.40p 85510
15/09/2020 8.15p 8.98p 8.10p 8.55p 496077
14/09/2020 8.80p 9.03p 8.15p 8.65p 56574
11/09/2020 8.80p 9.04p 8.65p 8.65p 68000
10/09/2020 8.80p 9.20p 8.80p 9.00p 104001
09/09/2020 8.15p 8.98p 8.90p 8.90p 1959
08/09/2020 8.15p 9.43p 8.10p 8.85p 40048
07/09/2020 9.00p 9.25p 8.50p 8.75p 277784
04/09/2020 9.15p 9.00p 8.76p 8.80p 29114
03/09/2020 9.15p 9.20p 8.86p 9.10p 286219
02/09/2020 8.50p 8.85p 8.25p 8.33p 32500
01/09/2020 8.50p 8.95p 8.33p 8.33p 87113
31/08/2020 9.35p 9.35p 8.65p 8.65p 270475
28/08/2020 9.35p 9.35p 8.65p 8.65p 270475
27/08/2020 9.65p 9.77p 9.15p 9.50p 136666
26/08/2020 9.25p 9.50p 9.25p 9.33p 92739
25/08/2020 9.10p 9.80p 9.05p 9.28p 378787
24/08/2020 9.90p 9.90p 9.25p 9.43p 257154
21/08/2020 9.45p 9.89p 9.26p 9.43p 24210
20/08/2020 9.45p 9.55p 9.43p 9.43p 0
19/08/2020 9.45p 10.00p 9.45p 9.55p 143373
18/08/2020 9.65p 9.71p 9.25p 9.45p 98776
17/08/2020 10.20p 10.05p 9.85p 9.85p 59000
14/08/2020 10.20p 10.40p 9.87p 10.05p 63423
13/08/2020 10.20p 10.72p 10.20p 10.30p 84135
12/08/2020 10.20p 10.80p 10.00p 10.10p 64852
11/08/2020 10.20p 10.20p 9.60p 9.90p 41148
10/08/2020 10.80p 10.40p 9.77p 10.40p 35584
07/08/2020 10.80p 10.80p 9.54p 9.80p 639091
06/08/2020 10.30p 10.80p 10.00p 10.75p 47968
05/08/2020 10.20p 10.85p 10.85p 10.85p 0
04/08/2020 10.20p 10.85p 10.85p 10.85p 0
03/08/2020 10.20p 10.85p 10.30p 10.85p 300
31/07/2020 10.20p 10.70p 10.00p 10.70p 216360
30/07/2020 10.20p 10.96p 10.38p 10.70p 143807
29/07/2020 10.20p 11.01p 10.20p 10.70p 6941
28/07/2020 10.30p 10.80p 10.80p 10.80p 0
27/07/2020 10.30p 11.08p 10.38p 10.80p 34568
24/07/2020 10.30p 10.96p 10.25p 10.85p 60000
23/07/2020 10.30p 10.95p 10.55p 10.55p 167360
22/07/2020 10.30p 11.00p 10.00p 11.00p 82644
21/07/2020 11.00p 11.15p 10.46p 11.15p 104121
20/07/2020 11.00p 11.40p 10.50p 11.00p 107611
17/07/2020 11.90p 11.50p 10.90p 10.90p 1098
16/07/2020 11.90p 12.00p 11.30p 11.65p 339738
15/07/2020 10.60p 11.00p 9.97p 11.00p 348527
14/07/2020 10.60p 11.00p 10.25p 11.00p 25000
13/07/2020 10.60p 11.68p 10.50p 10.75p 248490
10/07/2020 12.00p 11.60p 10.60p 11.25p 144003
09/07/2020 12.00p 12.00p 11.20p 11.20p 122
08/07/2020 12.00p 12.00p 10.50p 11.20p 24669
07/07/2020 10.60p 11.49p 10.60p 11.25p 154658
06/07/2020 10.60p 11.49p 10.50p 11.25p 33791
03/07/2020 11.10p 11.00p 10.52p 11.00p 9000
02/07/2020 11.10p 11.49p 10.35p 11.00p 310169
01/07/2020 11.10p 11.00p 10.35p 11.00p 21034
30/06/2020 11.10p 11.31p 10.75p 10.75p 174395
29/06/2020 10.10p 11.00p 10.10p 11.00p 16440
26/06/2020 11.50p 12.00p 10.30p 11.00p 244062
25/06/2020 11.00p 12.20p 9.96p 10.50p 242340
24/06/2020 13.10p 14.25p 10.70p 10.70p 442577
23/06/2020 14.80p 14.80p 13.00p 13.35p 774019
22/06/2020 12.80p 14.25p 12.10p 14.25p 845747
19/06/2020 11.50p 12.70p 11.50p 12.35p 1063383
18/06/2020 11.00p 12.01p 10.10p 11.20p 1418890
17/06/2020 9.70p 10.80p 9.56p 10.50p 2022654
16/06/2020 7.75p 11.64p 7.75p 9.23p 3240244
15/06/2020 7.25p 7.44p 7.23p 7.23p 155887
12/06/2020 7.25p 7.36p 6.95p 7.25p 302622
11/06/2020 7.25p 7.39p 7.00p 7.00p 92582
10/06/2020 7.25p 7.95p 7.25p 7.25p 35200
09/06/2020 7.90p 7.90p 7.30p 7.35p 279297
08/06/2020 7.25p 8.00p 7.25p 7.80p 96015
05/06/2020 7.80p 8.25p 7.63p 7.63p 651302
04/06/2020 7.50p 8.00p 7.40p 7.83p 895362
03/06/2020 6.30p 7.39p 6.30p 7.00p 261075
02/06/2020 7.00p 7.09p 6.30p 6.80p 2589505
01/06/2020 6.80p 6.90p 6.50p 6.50p 312352
29/05/2020 6.00p 6.70p 6.60p 6.70p 150000
28/05/2020 6.00p 6.70p 6.38p 6.60p 135686
27/05/2020 6.00p 6.80p 6.00p 6.40p 401371
26/05/2020 7.00p 6.65p 6.36p 6.50p 238875
25/05/2020 7.00p 6.44p 6.24p 6.35p 78209
22/05/2020 7.00p 6.44p 6.24p 6.35p 78209
21/05/2020 7.00p 7.00p 6.55p 6.75p 85612
20/05/2020 6.95p 7.05p 6.48p 6.50p 239132
19/05/2020 6.95p 6.95p 6.13p 6.50p 336924
18/05/2020 6.50p 6.67p 6.00p 6.55p 233299
15/05/2020 6.50p 6.55p 6.55p 6.55p 0
14/05/2020 6.50p 6.55p 6.30p 6.55p 71945
13/05/2020 6.50p 6.75p 6.00p 6.75p 92291
12/05/2020 6.80p 7.00p 6.55p 6.80p 539146
11/05/2020 7.20p 7.45p 7.25p 7.45p 16734
08/05/2020 7.20p 7.70p 7.20p 7.50p 86173
07/05/2020 7.20p 7.70p 7.20p 7.50p 86173
06/05/2020 7.00p 7.60p 7.40p 7.60p 94786
05/05/2020 7.00p 7.59p 6.97p 7.35p 105088
04/05/2020 7.00p 7.50p 7.00p 7.50p 81808
01/05/2020 7.25p 7.50p 6.69p 7.50p 77672
30/04/2020 7.25p 7.63p 7.25p 7.63p 25004
29/04/2020 7.25p 7.63p 7.25p 7.63p 135388
28/04/2020 8.50p 7.50p 7.32p 7.50p 22585
27/04/2020 8.50p 7.40p 6.88p 7.40p 48955
24/04/2020 8.50p 7.50p 6.80p 7.50p 70514
23/04/2020 8.50p 7.62p 7.55p 7.55p 90000
22/04/2020 8.50p 7.85p 7.21p 7.85p 203690
21/04/2020 8.50p 8.50p 7.50p 7.75p 190243
20/04/2020 7.50p 7.76p 7.25p 7.50p 156312
17/04/2020 7.70p 8.10p 7.70p 8.10p 112506
16/04/2020 7.00p 8.00p 7.00p 7.98p 17000
15/04/2020 8.50p 8.50p 7.05p 7.50p 339048
14/04/2020 7.55p 8.45p 7.30p 8.00p 687927
09/04/2020 7.50p 7.85p 6.66p 7.65p 502834
08/04/2020 6.10p 7.00p 6.10p 6.75p 353288
07/04/2020 5.00p 7.17p 4.98p 6.30p 952634
06/04/2020 5.00p 5.37p 4.00p 4.50p 5395738
03/04/2020 6.50p 6.50p 4.63p 4.98p 950982
02/04/2020 8.05p 8.05p 5.50p 6.00p 2631345
01/04/2020 8.02p 8.74p 8.05p 8.63p 85250
31/03/2020 8.02p 8.84p 8.02p 8.67p 4527
30/03/2020 8.50p 8.92p 8.50p 8.86p 169671
27/03/2020 10.00p 9.15p 8.52p 9.15p 10257
26/03/2020 10.00p 9.30p 8.52p 9.15p 114000
25/03/2020 10.00p 10.00p 8.71p 9.15p 644622
24/03/2020 8.70p 8.50p 8.00p 8.50p 9000
23/03/2020 8.70p 8.82p 8.00p 8.50p 15266
20/03/2020 8.70p 8.92p 8.59p 8.75p 164414
19/03/2020 8.70p 8.75p 8.00p 8.30p 303445
18/03/2020 10.05p 9.83p 8.79p 9.00p 80526
17/03/2020 10.05p 10.05p 9.00p 9.00p 159770
16/03/2020 10.00p 11.01p 10.00p 10.20p 91896
13/03/2020 11.45p 11.50p 11.01p 11.35p 36626
12/03/2020 11.45p 11.35p 10.98p 11.35p 35177
11/03/2020 11.45p 11.55p 11.41p 11.55p 8508
10/03/2020 11.45p 11.60p 11.31p 11.60p 53319
09/03/2020 11.50p 11.60p 11.40p 11.50p 140108
06/03/2020 12.85p 12.73p 12.05p 12.40p 310967

*Close Price adjusted for both dividends and splits