Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/06/2015 325.50p 325.57p 320.00p 322.50p 108664
04/06/2015 327.50p 329.00p 322.90p 325.50p 44277
03/06/2015 319.00p 329.95p 319.00p 328.50p 765577
02/06/2015 319.00p 321.95p 318.16p 319.00p 158206
01/06/2015 318.00p 322.00p 317.00p 319.00p 108389
29/05/2015 318.50p 320.95p 314.50p 318.00p 138341
28/05/2015 317.50p 320.60p 313.50p 318.50p 67502
27/05/2015 317.50p 322.00p 315.05p 317.50p 60944
26/05/2015 320.00p 322.10p 315.00p 317.50p 69579
22/05/2015 320.00p 322.00p 317.00p 320.00p 124189
21/05/2015 317.50p 325.00p 316.75p 320.00p 74766
20/05/2015 313.50p 319.00p 312.00p 317.50p 377586
19/05/2015 306.50p 316.50p 306.50p 313.00p 397535
18/05/2015 301.00p 302.95p 298.00p 300.50p 112330
15/05/2015 301.50p 302.87p 298.00p 301.00p 34056
14/05/2015 301.50p 305.00p 298.00p 301.50p 51841
13/05/2015 301.50p 304.00p 298.00p 301.50p 109942
12/05/2015 307.00p 308.31p 300.00p 302.50p 311249
11/05/2015 302.50p 308.50p 300.00p 307.00p 259513
08/05/2015 293.00p 302.50p 293.00p 302.50p 74995
07/05/2015 292.50p 295.00p 291.00p 293.00p 130337
06/05/2015 286.50p 294.95p 286.50p 292.50p 193083
05/05/2015 290.00p 290.00p 285.05p 286.50p 95143
01/05/2015 291.00p 295.80p 287.00p 290.00p 2563384
30/04/2015 295.50p 298.80p 290.00p 291.00p 401655
29/04/2015 291.50p 298.00p 290.00p 295.50p 87649
28/04/2015 287.50p 294.95p 287.00p 291.50p 67565
27/04/2015 287.50p 290.00p 285.00p 287.50p 107438
24/04/2015 284.00p 290.00p 278.70p 287.50p 778772
23/04/2015 279.00p 285.00p 278.80p 284.00p 185523
22/04/2015 268.50p 284.00p 268.50p 279.00p 254059
21/04/2015 263.50p 270.00p 263.20p 268.50p 153946
20/04/2015 263.00p 265.00p 257.35p 263.50p 309240
17/04/2015 264.50p 265.00p 261.00p 263.00p 163120
16/04/2015 257.00p 267.00p 255.00p 264.50p 431771
15/04/2015 257.50p 258.27p 255.00p 257.50p 205010
14/04/2015 240.50p 260.00p 239.00p 258.50p 560004
13/04/2015 252.50p 253.22p 237.00p 240.50p 475715
10/04/2015 257.50p 258.17p 250.00p 252.50p 191544
09/04/2015 252.50p 259.79p 250.00p 257.50p 413466
08/04/2015 251.50p 253.00p 250.00p 252.50p 265504
07/04/2015 259.50p 259.50p 244.00p 251.50p 540291
02/04/2015 264.50p 270.18p 255.00p 260.00p 226614
01/04/2015 270.00p 273.00p 263.00p 264.00p 182543
31/03/2015 265.00p 270.00p 264.00p 270.00p 168116
30/03/2015 265.00p 265.50p 263.00p 265.00p 133176
27/03/2015 262.00p 266.00p 259.74p 265.00p 204115
26/03/2015 270.00p 271.77p 255.00p 261.00p 228589
25/03/2015 271.50p 274.00p 268.00p 270.00p 95964
24/03/2015 272.50p 274.00p 268.00p 271.50p 565445
23/03/2015 277.50p 278.67p 270.00p 272.50p 91093
20/03/2015 283.50p 283.63p 277.50p 277.50p 306036
19/03/2015 283.50p 284.99p 280.00p 283.50p 211490
18/03/2015 283.50p 285.00p 280.00p 283.50p 55332
17/03/2015 283.00p 284.99p 282.00p 283.50p 87258
16/03/2015 280.00p 286.62p 278.01p 283.00p 54851
13/03/2015 279.00p 281.70p 276.00p 279.00p 36846
12/03/2015 279.00p 281.40p 276.00p 279.00p 43310
11/03/2015 278.50p 281.00p 276.00p 278.50p 666694
10/03/2015 283.00p 283.00p 276.01p 278.50p 172405
09/03/2015 287.50p 287.50p 281.01p 283.00p 80756
06/03/2015 291.50p 292.50p 285.50p 287.50p 79800
05/03/2015 289.50p 292.00p 287.50p 291.50p 117690
04/03/2015 281.50p 291.45p 281.50p 289.50p 109778
03/03/2015 281.50p 287.00p 281.00p 281.50p 61947
02/03/2015 281.50p 284.61p 280.50p 281.50p 35966
27/02/2015 281.50p 284.00p 278.00p 281.50p 122980
26/02/2015 281.50p 284.50p 279.00p 281.50p 144751
25/02/2015 281.50p 284.99p 279.75p 281.50p 51431
24/02/2015 281.50p 284.00p 278.01p 281.50p 30524
23/02/2015 278.00p 284.00p 276.65p 281.50p 68425
20/02/2015 277.50p 279.99p 275.50p 277.50p 45944
19/02/2015 271.50p 280.99p 270.00p 277.50p 237805
18/02/2015 279.50p 280.00p 268.00p 271.50p 200240
17/02/2015 279.50p 282.95p 276.00p 279.50p 88857
16/02/2015 277.00p 282.93p 276.00p 279.50p 108044
13/02/2015 278.00p 280.00p 276.00p 277.00p 179110
12/02/2015 278.50p 280.00p 275.50p 278.00p 51171
11/02/2015 278.50p 279.50p 275.50p 278.50p 18269
10/02/2015 277.50p 279.00p 275.00p 278.50p 160944
09/02/2015 277.50p 279.45p 274.73p 277.50p 215989
06/02/2015 277.50p 278.75p 274.73p 277.50p 170349
05/02/2015 277.50p 278.00p 274.72p 277.50p 46339
04/02/2015 280.00p 282.00p 275.00p 277.50p 64865
03/02/2015 274.00p 281.80p 273.50p 280.00p 82841
02/02/2015 285.00p 285.00p 272.16p 274.00p 269909
30/01/2015 283.00p 288.00p 282.00p 285.00p 38552
29/01/2015 286.00p 286.00p 282.30p 283.00p 75792
28/01/2015 288.50p 292.00p 287.00p 287.00p 357817
27/01/2015 282.50p 290.00p 281.10p 288.50p 63468
26/01/2015 281.00p 285.00p 278.00p 282.50p 35051
23/01/2015 281.00p 285.00p 278.00p 281.00p 388889
22/01/2015 281.00p 283.40p 277.00p 280.50p 346063
21/01/2015 284.00p 285.00p 277.00p 281.00p 151964
20/01/2015 284.00p 286.00p 284.00p 284.00p 691615
19/01/2015 284.00p 286.00p 282.50p 284.00p 445556
16/01/2015 282.50p 286.00p 279.69p 284.50p 254326
15/01/2015 283.50p 286.00p 282.00p 282.50p 116859
14/01/2015 284.00p 288.00p 280.50p 284.50p 109358
13/01/2015 282.50p 286.50p 280.00p 284.00p 287194
12/01/2015 283.50p 283.50p 275.07p 282.50p 204588
09/01/2015 285.00p 285.45p 282.00p 283.50p 205042
08/01/2015 288.50p 288.90p 282.00p 285.00p 76027
07/01/2015 286.00p 292.00p 282.00p 288.50p 81598
06/01/2015 282.50p 290.00p 279.00p 286.00p 167430
05/01/2015 287.50p 290.00p 280.00p 282.50p 81605
02/01/2015 288.50p 290.00p 284.00p 287.50p 23424
31/12/2014 287.50p 290.00p 285.00p 288.50p 13323
30/12/2014 290.00p 293.00p 285.00p 287.50p 45053
29/12/2014 295.00p 298.00p 288.00p 290.50p 104080
24/12/2014 295.00p 297.64p 294.00p 295.00p 12699
23/12/2014 299.00p 299.00p 293.00p 295.00p 184130
22/12/2014 302.00p 304.00p 298.00p 299.00p 115183
19/12/2014 296.50p 305.00p 294.00p 302.00p 336335
18/12/2014 290.00p 297.00p 290.00p 296.50p 315714
17/12/2014 283.00p 292.00p 282.00p 290.00p 164327
16/12/2014 286.50p 286.82p 281.00p 283.00p 107463
15/12/2014 279.50p 290.00p 278.70p 287.50p 247275
12/12/2014 277.50p 282.00p 275.00p 279.50p 164294
11/12/2014 282.00p 284.11p 277.00p 278.50p 201348
10/12/2014 288.50p 289.00p 279.50p 282.00p 226466
09/12/2014 289.50p 289.50p 285.00p 288.50p 123371
08/12/2014 295.50p 297.00p 288.00p 290.00p 181316
05/12/2014 296.00p 297.50p 294.00p 295.50p 93128
04/12/2014 290.50p 298.00p 290.50p 296.00p 139002
03/12/2014 295.00p 295.00p 288.00p 290.50p 181010
02/12/2014 279.50p 298.00p 278.20p 295.00p 273400
01/12/2014 269.00p 281.45p 255.00p 279.50p 653888
28/11/2014 275.50p 275.50p 260.00p 269.00p 377768
27/11/2014 283.50p 283.50p 269.10p 275.50p 266310
26/11/2014 293.00p 293.45p 279.20p 283.50p 282099
25/11/2014 301.50p 310.00p 290.25p 293.00p 243861
24/11/2014 304.00p 307.00p 293.00p 295.50p 207038
21/11/2014 300.50p 309.00p 299.00p 304.00p 215063
20/11/2014 302.00p 304.00p 298.00p 299.00p 45751
19/11/2014 303.50p 304.40p 298.00p 298.50p 104269
18/11/2014 303.50p 305.00p 302.00p 303.50p 60760
17/11/2014 304.50p 304.75p 302.00p 303.50p 228560
14/11/2014 304.00p 308.00p 302.00p 304.50p 156563
13/11/2014 304.00p 305.00p 302.50p 304.00p 45842
12/11/2014 302.50p 304.70p 300.00p 304.00p 92332
11/11/2014 297.50p 308.00p 295.50p 301.50p 110904
10/11/2014 294.50p 310.00p 294.50p 297.50p 244489
07/11/2014 280.00p 297.00p 278.00p 294.50p 305337
06/11/2014 285.50p 286.00p 270.50p 279.00p 249415
05/11/2014 288.50p 290.00p 283.00p 285.50p 128475
04/11/2014 290.50p 294.45p 287.00p 288.50p 173663
03/11/2014 294.50p 299.99p 282.00p 290.50p 595124
31/10/2014 300.00p 305.00p 292.00p 293.50p 159339
30/10/2014 306.00p 307.00p 298.00p 300.00p 190045
29/10/2014 310.50p 312.00p 305.00p 306.00p 133680
28/10/2014 318.00p 318.50p 305.03p 309.00p 94841
27/10/2014 317.50p 319.40p 316.00p 317.00p 210138
24/10/2014 317.50p 320.00p 310.00p 316.50p 293139
23/10/2014 318.50p 320.00p 316.64p 317.50p 200683
22/10/2014 317.50p 320.00p 315.00p 318.50p 271788
21/10/2014 302.50p 320.00p 300.00p 317.50p 199783
20/10/2014 299.50p 305.00p 296.00p 302.50p 235360
17/10/2014 296.00p 308.00p 295.00p 299.50p 371723
16/10/2014 304.50p 307.00p 295.00p 296.00p 248377
15/10/2014 305.00p 309.75p 302.00p 304.50p 286132
14/10/2014 300.50p 307.00p 299.25p 305.00p 207649
13/10/2014 292.50p 304.95p 286.10p 300.50p 247730
10/10/2014 311.50p 313.00p 278.00p 294.00p 625282
09/10/2014 311.00p 315.00p 309.20p 312.50p 139438
08/10/2014 323.00p 323.90p 306.00p 311.00p 259082
07/10/2014 324.00p 325.63p 320.00p 323.00p 144581
06/10/2014 317.00p 327.13p 316.00p 324.00p 236206
03/10/2014 314.00p 319.00p 314.00p 317.00p 186909
02/10/2014 306.00p 316.62p 306.00p 314.00p 183006
01/10/2014 301.50p 310.00p 300.00p 306.00p 138644
30/09/2014 289.00p 305.00p 288.40p 301.50p 290736
29/09/2014 291.50p 294.65p 288.00p 289.00p 137354
26/09/2014 292.00p 295.00p 289.78p 291.50p 69121
25/09/2014 290.50p 298.00p 289.68p 292.00p 49689
24/09/2014 297.50p 299.00p 290.00p 291.50p 182485
23/09/2014 303.50p 305.00p 297.00p 297.50p 105662
22/09/2014 303.50p 305.00p 302.00p 303.50p 99105
19/09/2014 296.50p 305.00p 296.50p 303.50p 186966
18/09/2014 296.50p 298.00p 295.78p 296.50p 85380
17/09/2014 296.50p 298.00p 295.00p 296.50p 109970
16/09/2014 301.50p 301.50p 296.00p 296.50p 220753
15/09/2014 301.00p 304.71p 298.00p 301.50p 177853
12/09/2014 300.50p 304.00p 298.00p 301.00p 155858
11/09/2014 296.50p 302.00p 295.50p 300.00p 68645
10/09/2014 292.50p 299.00p 292.50p 296.50p 47022
09/09/2014 294.50p 297.00p 290.00p 292.50p 46859
08/09/2014 299.50p 301.90p 292.50p 294.50p 131595
05/09/2014 296.50p 301.20p 294.50p 299.50p 212404
04/09/2014 292.50p 297.50p 290.55p 296.00p 130670
03/09/2014 292.50p 295.00p 289.00p 292.50p 173712
02/09/2014 284.50p 296.00p 284.25p 292.50p 211999
01/09/2014 284.50p 287.00p 283.00p 284.50p 138891
29/08/2014 278.50p 287.00p 278.50p 284.50p 206746
28/08/2014 279.50p 286.00p 276.00p 278.50p 205573
27/08/2014 281.50p 282.00p 273.00p 279.50p 498341
26/08/2014 288.00p 292.00p 280.50p 281.50p 320464
22/08/2014 279.50p 291.26p 279.10p 287.50p 357181
21/08/2014 279.50p 281.00p 278.50p 279.50p 224169
20/08/2014 280.00p 282.00p 278.00p 279.50p 124369

*Close Price adjusted for both dividends and splits