Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/07/2017 429.25p 439.00p 429.25p 432.00p 1305
04/07/2017 438.25p 446.50p 427.75p 429.00p 631
03/07/2017 425.00p 448.75p 421.25p 426.50p 30524
30/06/2017 425.00p 448.25p 420.25p 421.25p 13504
29/06/2017 428.50p 437.75p 428.50p 432.00p 5892
28/06/2017 428.75p 438.25p 425.00p 425.00p 5172
27/06/2017 426.25p 438.25p 421.25p 430.00p 1920
26/06/2017 427.00p 433.00p 420.25p 432.75p 9850
23/06/2017 430.00p 433.00p 425.00p 433.00p 16391
22/06/2017 435.25p 456.75p 430.25p 434.25p 10573
21/06/2017 459.75p 459.75p 445.50p 449.00p 4566
20/06/2017 430.00p 451.75p 430.00p 451.75p 13390
19/06/2017 444.00p 445.00p 433.25p 445.00p 373
16/06/2017 444.75p 445.00p 420.25p 445.00p 42680
15/06/2017 444.50p 444.50p 424.75p 432.25p 132566
14/06/2017 445.00p 445.00p 432.28p 440.00p 34901
13/06/2017 430.00p 444.00p 430.00p 437.25p 107828
12/06/2017 429.75p 440.00p 420.00p 435.50p 92990
09/06/2017 425.00p 437.50p 405.00p 430.25p 162316
08/06/2017 434.00p 434.00p 416.00p 424.75p 112717
07/06/2017 440.50p 443.50p 417.79p 425.50p 118352
06/06/2017 440.00p 463.25p 430.00p 433.25p 101315
05/06/2017 463.75p 463.75p 442.96p 445.25p 105248
02/06/2017 457.75p 461.75p 443.00p 461.75p 103805
01/06/2017 445.75p 455.00p 441.25p 451.00p 48768
31/05/2017 449.75p 453.00p 440.00p 444.75p 289236
30/05/2017 453.00p 463.50p 450.00p 450.00p 247497
26/05/2017 466.50p 466.50p 451.52p 460.00p 30659
25/05/2017 459.75p 466.87p 452.25p 458.50p 38215
24/05/2017 451.25p 466.00p 451.25p 458.00p 99257
23/05/2017 470.00p 470.00p 453.25p 457.25p 58671
22/05/2017 450.25p 462.00p 447.16p 456.50p 229412
19/05/2017 450.25p 460.00p 440.25p 457.25p 76132
18/05/2017 450.25p 467.00p 450.25p 454.00p 35179
17/05/2017 450.00p 471.75p 450.00p 460.00p 61214
16/05/2017 450.25p 473.75p 450.25p 471.75p 38875
15/05/2017 469.00p 470.00p 452.02p 470.00p 35365
12/05/2017 469.75p 469.75p 452.87p 465.00p 48322
11/05/2017 475.00p 475.00p 460.25p 469.00p 142280
10/05/2017 475.00p 475.00p 459.06p 470.00p 104030
09/05/2017 474.75p 474.75p 460.25p 468.00p 60191
08/05/2017 473.50p 474.25p 460.00p 473.50p 72011
05/05/2017 474.75p 475.00p 467.00p 474.75p 40392
04/05/2017 463.50p 475.00p 460.50p 467.00p 22193
03/05/2017 475.00p 475.00p 465.00p 475.00p 38891
02/05/2017 470.00p 472.36p 462.50p 470.00p 32452
28/04/2017 475.00p 475.00p 458.37p 470.00p 64601
27/04/2017 465.00p 465.00p 458.00p 462.00p 80273
26/04/2017 467.00p 467.00p 458.00p 464.00p 42106
25/04/2017 463.75p 463.75p 452.50p 457.00p 61931
24/04/2017 458.75p 459.50p 452.50p 452.50p 110814
21/04/2017 460.00p 465.00p 452.25p 457.00p 80611
20/04/2017 470.00p 470.00p 453.50p 464.00p 58661
19/04/2017 453.00p 467.44p 453.00p 457.50p 52148
18/04/2017 456.00p 468.00p 456.00p 463.00p 77111
13/04/2017 472.50p 472.50p 460.00p 463.50p 51050
12/04/2017 455.00p 472.25p 442.56p 468.00p 69230
11/04/2017 444.50p 454.00p 444.50p 446.25p 158232
10/04/2017 450.00p 454.75p 446.00p 450.00p 155505
07/04/2017 446.00p 452.94p 439.69p 440.00p 140034
06/04/2017 450.00p 450.00p 430.55p 440.00p 78861
05/04/2017 430.00p 442.94p 430.00p 435.00p 155718
04/04/2017 445.00p 445.00p 431.75p 440.00p 56935
03/04/2017 428.00p 443.25p 428.00p 433.75p 83641
31/03/2017 445.00p 445.00p 425.00p 435.00p 53198
30/03/2017 430.00p 440.00p 430.00p 430.00p 36793
29/03/2017 440.00p 440.00p 427.64p 438.00p 73985
28/03/2017 425.00p 445.00p 424.00p 436.75p 104436
27/03/2017 450.00p 450.00p 430.00p 430.00p 151191
24/03/2017 440.00p 442.56p 430.71p 438.00p 75346
23/03/2017 463.50p 463.56p 435.05p 441.00p 85745
22/03/2017 450.00p 459.75p 445.00p 445.00p 93291
21/03/2017 450.00p 467.00p 450.00p 458.00p 36509
20/03/2017 470.00p 470.00p 450.37p 464.00p 54744
17/03/2017 470.00p 476.56p 429.25p 452.00p 200788
16/03/2017 470.25p 481.25p 470.25p 480.00p 34338
15/03/2017 462.25p 479.75p 461.45p 475.75p 81481
14/03/2017 484.25p 484.25p 473.00p 482.50p 43993
13/03/2017 474.50p 484.75p 472.25p 478.00p 58042
10/03/2017 482.25p 482.25p 465.65p 474.75p 95651
09/03/2017 485.00p 485.00p 470.00p 475.50p 128957
08/03/2017 470.00p 490.00p 467.75p 470.00p 91166
07/03/2017 478.25p 489.75p 478.25p 485.00p 38890
06/03/2017 480.25p 484.75p 478.00p 480.00p 60753
03/03/2017 480.00p 490.00p 477.75p 482.00p 39260
02/03/2017 475.00p 488.00p 475.00p 480.00p 121394
01/03/2017 490.00p 490.00p 478.50p 482.00p 39438
28/02/2017 470.00p 487.75p 470.00p 481.00p 176757
27/02/2017 465.00p 485.00p 465.00p 477.00p 93540
24/02/2017 472.50p 479.75p 467.00p 478.00p 91888
23/02/2017 455.00p 472.75p 455.00p 465.00p 79133
22/02/2017 460.00p 460.00p 447.00p 460.00p 57539
21/02/2017 440.00p 456.11p 440.00p 449.75p 57861
20/02/2017 445.00p 461.50p 440.00p 452.00p 38570
17/02/2017 445.00p 460.75p 445.00p 457.75p 68509
16/02/2017 465.00p 465.00p 450.25p 455.00p 51758
15/02/2017 458.50p 464.25p 451.46p 462.00p 53959
14/02/2017 457.75p 458.00p 449.75p 455.75p 59888
13/02/2017 440.25p 457.56p 440.25p 449.25p 39023
10/02/2017 450.50p 455.70p 450.00p 450.50p 23099
09/02/2017 440.00p 456.00p 440.00p 451.00p 60057
08/02/2017 440.00p 457.25p 440.00p 453.00p 42287
07/02/2017 440.00p 453.50p 440.00p 446.25p 263587
06/02/2017 450.00p 456.25p 432.25p 450.00p 112501
03/02/2017 425.00p 449.50p 425.00p 442.50p 60524
02/02/2017 438.00p 442.00p 435.30p 440.00p 121828
01/02/2017 430.00p 445.00p 430.00p 440.00p 207207
31/01/2017 425.00p 440.00p 425.00p 440.00p 872434
30/01/2017 438.75p 438.75p 428.00p 438.00p 78388
27/01/2017 427.25p 435.00p 427.00p 435.00p 43850
26/01/2017 435.00p 435.00p 429.25p 431.00p 68616
25/01/2017 430.00p 437.75p 429.25p 433.50p 130084
24/01/2017 428.00p 428.00p 424.91p 428.00p 112249
23/01/2017 435.00p 435.00p 419.25p 423.75p 39049
20/01/2017 415.25p 434.00p 415.25p 420.50p 49262
19/01/2017 422.00p 426.75p 416.00p 421.50p 30656
18/01/2017 430.25p 435.26p 400.00p 420.00p 151764
17/01/2017 425.00p 436.25p 422.25p 436.25p 47366
16/01/2017 440.50p 445.13p 428.00p 434.00p 94759
13/01/2017 440.00p 445.50p 430.00p 438.00p 519275
12/01/2017 437.25p 441.00p 432.42p 437.00p 94200
11/01/2017 439.00p 444.00p 439.00p 439.00p 152088
10/01/2017 440.00p 445.00p 432.76p 437.00p 180522
09/01/2017 440.25p 453.00p 435.00p 440.00p 77347
06/01/2017 447.00p 451.13p 441.78p 442.00p 167380
05/01/2017 451.50p 456.00p 448.50p 448.50p 35873
04/01/2017 445.25p 457.00p 445.00p 449.00p 274373
03/01/2017 450.00p 460.00p 438.00p 457.25p 404831
30/12/2016 430.00p 448.00p 430.00p 445.00p 33007
29/12/2016 438.25p 450.00p 435.50p 438.75p 35100
28/12/2016 450.00p 450.00p 431.05p 447.75p 23235
23/12/2016 430.00p 450.00p 430.00p 445.00p 38373
22/12/2016 439.75p 450.00p 425.99p 450.00p 61591
21/12/2016 425.00p 440.00p 425.00p 438.00p 238288
20/12/2016 435.00p 438.00p 420.50p 437.75p 59541
19/12/2016 433.00p 435.00p 421.00p 435.00p 51331
16/12/2016 428.75p 430.25p 419.00p 430.25p 42830
15/12/2016 410.00p 429.00p 410.00p 427.75p 35357
14/12/2016 427.50p 428.50p 420.50p 427.00p 29515
13/12/2016 410.00p 428.75p 410.00p 427.00p 80415
12/12/2016 428.00p 428.50p 416.00p 428.50p 138633
09/12/2016 430.00p 430.00p 415.88p 427.75p 72582
08/12/2016 430.00p 430.00p 415.50p 425.75p 101028
07/12/2016 429.00p 429.00p 415.44p 425.25p 63413
06/12/2016 429.00p 429.00p 417.25p 419.00p 56200
05/12/2016 415.00p 427.75p 415.00p 425.00p 79989
02/12/2016 418.25p 433.00p 415.44p 427.50p 130162
01/12/2016 414.25p 415.00p 407.71p 415.00p 60293
30/11/2016 414.50p 414.75p 401.80p 408.50p 57707
29/11/2016 405.25p 414.75p 395.40p 407.50p 77239
28/11/2016 414.75p 414.75p 400.55p 403.25p 305395
25/11/2016 399.75p 414.50p 392.00p 413.25p 234500
24/11/2016 390.00p 399.50p 387.11p 393.75p 57725
23/11/2016 383.00p 398.75p 383.00p 391.50p 245399
22/11/2016 400.25p 413.91p 383.45p 384.50p 409818
21/11/2016 405.00p 412.25p 397.25p 412.25p 64113
18/11/2016 398.00p 403.16p 397.68p 400.75p 49979
17/11/2016 402.00p 402.00p 397.25p 402.00p 71292
16/11/2016 397.25p 404.65p 397.23p 397.50p 22460
15/11/2016 397.25p 404.36p 397.25p 400.00p 40947
14/11/2016 395.75p 399.50p 393.00p 393.00p 58182
11/11/2016 395.00p 399.14p 391.00p 391.00p 109312
10/11/2016 390.00p 403.62p 386.12p 395.00p 225363
09/11/2016 361.50p 389.95p 361.48p 385.25p 90438
08/11/2016 377.25p 383.10p 377.25p 380.50p 22615
07/11/2016 378.50p 383.00p 370.50p 376.00p 53056
04/11/2016 372.00p 375.75p 362.75p 369.13p 57403
03/11/2016 376.50p 376.50p 368.35p 376.50p 27594
02/11/2016 378.75p 379.17p 370.00p 374.75p 15768
01/11/2016 367.00p 379.04p 363.88p 374.75p 40952
31/10/2016 370.50p 380.98p 362.00p 369.50p 65770
28/10/2016 380.25p 382.75p 370.00p 370.00p 41904
27/10/2016 381.25p 391.46p 380.25p 382.00p 55153
26/10/2016 390.25p 394.34p 380.00p 387.25p 78052
25/10/2016 391.50p 403.88p 391.50p 393.75p 57714
24/10/2016 399.00p 409.50p 390.99p 400.50p 85793
21/10/2016 386.25p 399.25p 385.50p 394.88p 15185
20/10/2016 385.50p 398.41p 385.50p 385.50p 19364
19/10/2016 390.75p 398.00p 385.25p 390.00p 22918
18/10/2016 390.75p 398.25p 390.50p 397.25p 27837
17/10/2016 394.25p 400.00p 393.75p 395.25p 21634
14/10/2016 391.25p 407.75p 391.25p 396.50p 71075
13/10/2016 399.75p 408.75p 390.50p 399.75p 93277
12/10/2016 402.00p 404.27p 390.25p 392.25p 27268
11/10/2016 398.00p 408.15p 393.50p 400.25p 75816
10/10/2016 386.25p 405.25p 386.00p 405.25p 68986
07/10/2016 370.00p 396.19p 370.00p 393.75p 107393
06/10/2016 374.75p 389.75p 374.75p 379.00p 12153
05/10/2016 380.75p 389.35p 365.50p 378.25p 34768
04/10/2016 370.00p 385.00p 370.00p 384.25p 113906
03/10/2016 360.25p 379.50p 360.25p 369.50p 207963
30/09/2016 364.00p 367.75p 363.25p 367.75p 37636
29/09/2016 355.00p 370.00p 355.00p 368.00p 24879
28/09/2016 363.50p 367.50p 359.50p 367.50p 38239
27/09/2016 368.00p 368.00p 357.75p 365.75p 79568
26/09/2016 355.25p 365.94p 355.25p 358.50p 26681
23/09/2016 360.25p 367.25p 360.25p 365.00p 16135
22/09/2016 360.25p 370.00p 360.25p 367.00p 162351
21/09/2016 357.50p 368.50p 355.50p 362.00p 54907
20/09/2016 347.75p 366.75p 347.75p 366.75p 62144

*Close Price adjusted for both dividends and splits