Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/11/2013 147.50p 149.00p 146.00p 147.50p 108165
31/10/2013 147.50p 149.00p 146.90p 147.50p 34700
30/10/2013 148.00p 149.00p 146.90p 147.50p 19843
29/10/2013 148.50p 150.00p 147.00p 148.00p 56797
28/10/2013 148.50p 149.50p 147.00p 148.50p 121052
25/10/2013 148.50p 150.00p 147.50p 148.50p 41462
24/10/2013 148.50p 150.00p 147.00p 148.50p 61527
23/10/2013 150.25p 152.50p 147.30p 148.50p 166981
22/10/2013 145.00p 152.00p 144.20p 150.25p 396995
21/10/2013 144.00p 147.00p 142.50p 145.00p 57068
18/10/2013 143.50p 145.50p 142.00p 144.00p 109769
17/10/2013 145.50p 146.97p 142.00p 143.50p 61768
16/10/2013 143.50p 146.00p 143.45p 145.50p 43769
15/10/2013 143.50p 150.00p 142.00p 143.50p 332885
14/10/2013 138.50p 145.00p 138.50p 143.50p 155602
11/10/2013 138.50p 140.00p 136.20p 138.50p 62087
10/10/2013 138.00p 139.50p 136.20p 138.50p 47540
09/10/2013 136.50p 140.40p 135.00p 138.50p 134028
08/10/2013 141.00p 142.00p 136.50p 136.50p 154336
07/10/2013 141.00p 142.00p 140.00p 141.00p 36815
04/10/2013 144.25p 144.92p 140.00p 141.00p 116350
03/10/2013 144.25p 146.00p 142.50p 144.25p 79224
02/10/2013 144.50p 146.00p 142.50p 144.25p 58000
01/10/2013 145.75p 146.00p 141.00p 144.50p 148430
30/09/2013 145.50p 145.85p 141.35p 143.00p 115896
27/09/2013 146.00p 147.00p 145.00p 145.50p 205269
26/09/2013 144.00p 149.95p 144.00p 146.00p 261690
25/09/2013 136.00p 145.00p 135.00p 144.00p 202838
24/09/2013 136.00p 137.00p 135.00p 136.00p 75546
23/09/2013 136.00p 137.00p 135.00p 136.00p 68845
20/09/2013 136.50p 137.00p 131.00p 136.00p 223348
19/09/2013 141.00p 141.75p 135.00p 136.50p 108685
18/09/2013 146.00p 146.00p 138.00p 141.00p 145142
17/09/2013 144.50p 147.00p 144.50p 146.00p 129854
16/09/2013 143.00p 146.79p 142.20p 144.50p 414486
13/09/2013 138.50p 144.00p 137.50p 143.00p 174485
12/09/2013 138.50p 140.00p 137.00p 138.50p 100823
11/09/2013 134.50p 143.00p 134.00p 138.50p 283761
10/09/2013 132.00p 136.00p 131.00p 134.50p 261893
09/09/2013 125.00p 132.00p 125.00p 131.00p 301333
06/09/2013 124.25p 126.00p 123.00p 125.00p 1724730
05/09/2013 124.25p 124.25p 124.25p 124.25p 2159
04/09/2013 124.75p 125.87p 123.50p 124.25p 55388
03/09/2013 125.00p 125.87p 123.00p 124.75p 74683
02/09/2013 126.00p 126.00p 124.00p 125.00p 20724
30/08/2013 126.50p 127.53p 125.00p 126.00p 65954
29/08/2013 121.00p 127.55p 120.00p 126.50p 213252
28/08/2013 124.00p 124.50p 120.00p 121.00p 99063
27/08/2013 125.50p 125.50p 123.00p 124.50p 72932
23/08/2013 125.50p 127.00p 124.15p 125.50p 68734
22/08/2013 129.50p 129.50p 123.15p 125.50p 208257
21/08/2013 119.00p 130.00p 118.26p 129.50p 616541
20/08/2013 122.00p 122.00p 117.20p 119.00p 150929
19/08/2013 118.62p 122.80p 117.66p 122.00p 89570
16/08/2013 116.13p 120.00p 116.00p 118.62p 133940
15/08/2013 117.25p 117.25p 115.40p 116.13p 78472
14/08/2013 121.50p 121.50p 114.00p 117.25p 291439
13/08/2013 118.00p 121.85p 117.65p 121.50p 216303
12/08/2013 115.00p 121.00p 113.00p 118.00p 332667
09/08/2013 112.00p 114.00p 111.00p 113.50p 250439
08/08/2013 108.00p 111.50p 107.00p 111.50p 227448
07/08/2013 107.25p 109.00p 106.50p 107.50p 41221
06/08/2013 107.00p 109.00p 106.50p 107.25p 85925
05/08/2013 104.00p 109.00p 104.00p 107.00p 121346
02/08/2013 104.12p 105.25p 103.13p 104.00p 15490
01/08/2013 102.50p 105.00p 102.50p 104.12p 130308
31/07/2013 101.50p 103.00p 101.05p 102.50p 429611
30/07/2013 100.87p 102.00p 100.87p 101.50p 48883
29/07/2013 100.00p 101.75p 99.52p 100.87p 37894
26/07/2013 100.00p 101.00p 99.00p 100.00p 30700
25/07/2013 101.50p 103.00p 99.00p 100.00p 67354
24/07/2013 98.00p 103.00p 98.00p 101.50p 136195
23/07/2013 97.50p 98.00p 97.00p 98.00p 161979
22/07/2013 95.00p 99.00p 94.50p 97.50p 259748
19/07/2013 95.00p 96.00p 94.50p 95.00p 45253
18/07/2013 98.50p 99.00p 94.00p 95.00p 178746
17/07/2013 99.00p 100.00p 98.00p 98.50p 78934
16/07/2013 96.00p 99.00p 96.00p 98.00p 826204
15/07/2013 93.50p 97.88p 93.50p 96.00p 215279
12/07/2013 93.50p 93.50p 93.00p 93.50p 62149
11/07/2013 93.50p 95.00p 92.00p 93.50p 78136
10/07/2013 93.50p 94.40p 92.00p 93.50p 609300
09/07/2013 92.25p 93.60p 91.50p 93.00p 219413
08/07/2013 93.00p 93.45p 91.00p 92.25p 93244
05/07/2013 95.00p 95.00p 92.00p 93.00p 137471
04/07/2013 96.50p 96.95p 94.00p 95.00p 81796
03/07/2013 96.50p 98.00p 95.00p 96.50p 75137
02/07/2013 98.50p 98.50p 95.00p 96.50p 84087
01/07/2013 98.50p 98.50p 98.30p 98.50p 30000
28/06/2013 98.50p 100.50p 98.00p 100.50p 129935
27/06/2013 98.50p 99.00p 98.00p 98.50p 85686
26/06/2013 98.50p 99.00p 98.44p 98.50p 15783
25/06/2013 99.50p 99.50p 98.00p 98.50p 58025
24/06/2013 101.00p 101.50p 99.00p 99.50p 80388
21/06/2013 101.00p 101.50p 100.80p 101.00p 43419
20/06/2013 101.00p 101.75p 100.80p 101.00p 19805
19/06/2013 101.00p 102.00p 101.00p 101.00p 223506
18/06/2013 100.50p 102.00p 100.00p 101.00p 168307
17/06/2013 98.00p 101.33p 96.00p 100.50p 112074
14/06/2013 98.50p 98.50p 96.00p 98.00p 45500
13/06/2013 98.50p 98.90p 97.00p 98.50p 9513
12/06/2013 98.50p 98.50p 97.00p 98.50p 23863
11/06/2013 98.50p 99.20p 97.00p 98.50p 57747
10/06/2013 101.00p 101.50p 97.00p 98.50p 135901
07/06/2013 101.00p 101.00p 99.00p 101.00p 56300
06/06/2013 101.00p 101.00p 100.00p 101.00p 49203
05/06/2013 102.50p 103.50p 100.00p 101.00p 71887
04/06/2013 103.50p 104.00p 102.00p 103.50p 67761
03/06/2013 105.00p 105.70p 102.00p 104.00p 126012
31/05/2013 105.00p 105.90p 104.01p 105.00p 26128
30/05/2013 105.50p 107.54p 104.00p 105.00p 54662
29/05/2013 107.00p 109.00p 103.00p 105.50p 130636
28/05/2013 106.00p 107.55p 105.00p 107.00p 997244
24/05/2013 102.00p 108.00p 101.78p 106.00p 1056947
23/05/2013 102.00p 102.90p 101.00p 102.00p 457346
22/05/2013 101.50p 103.00p 98.00p 102.00p 714905
21/05/2013 102.50p 106.00p 98.15p 101.50p 873897
20/05/2013 97.50p 105.00p 97.50p 102.00p 228516
17/05/2013 97.50p 99.00p 96.50p 97.50p 67019
16/05/2013 97.50p 99.00p 96.45p 97.50p 86337
15/05/2013 97.00p 98.00p 96.45p 97.50p 23803
14/05/2013 97.00p 97.99p 96.04p 97.00p 32192
13/05/2013 97.50p 98.70p 96.16p 97.00p 51674
10/05/2013 97.50p 99.00p 96.30p 97.50p 24970
09/05/2013 97.50p 99.00p 96.79p 97.50p 16262
08/05/2013 97.50p 99.00p 96.00p 97.50p 37243
07/05/2013 98.00p 98.80p 97.00p 97.50p 61796
03/05/2013 97.50p 98.50p 96.45p 98.00p 113562
02/05/2013 98.00p 99.00p 97.50p 97.50p 83679
01/05/2013 95.00p 102.00p 95.00p 98.00p 313165
30/04/2013 91.25p 96.48p 91.00p 95.00p 292910
29/04/2013 91.25p 91.50p 91.25p 91.25p 56985
26/04/2013 91.50p 91.50p 91.00p 91.25p 521873
25/04/2013 91.50p 91.50p 91.00p 91.50p 164230
24/04/2013 91.50p 91.75p 91.00p 91.50p 110050
23/04/2013 91.50p 91.75p 91.00p 91.50p 71240
22/04/2013 91.50p 91.75p 91.00p 91.50p 25048
19/04/2013 91.50p 92.00p 91.00p 91.50p 123615
18/04/2013 91.50p 91.88p 91.00p 91.50p 207945
17/04/2013 91.50p 91.50p 91.00p 91.50p 182476
16/04/2013 91.50p 91.50p 91.00p 91.50p 137791
15/04/2013 92.50p 92.50p 91.00p 91.50p 73009
12/04/2013 91.00p 92.98p 90.60p 92.50p 58061
11/04/2013 89.00p 91.90p 89.00p 91.00p 151872
10/04/2013 89.00p 89.90p 88.70p 89.00p 8129
09/04/2013 88.00p 90.00p 87.00p 89.00p 149658
08/04/2013 88.50p 89.40p 87.06p 88.00p 88294
05/04/2013 90.50p 91.40p 87.00p 89.00p 70757
04/04/2013 92.00p 95.00p 89.00p 90.50p 282929
03/04/2013 90.50p 94.00p 90.20p 91.50p 198032
02/04/2013 87.00p 91.00p 86.50p 90.00p 258267
28/03/2013 87.00p 87.50p 86.00p 87.00p 51741
27/03/2013 87.50p 88.10p 86.00p 87.00p 201141
26/03/2013 85.50p 89.00p 85.35p 87.50p 99015
25/03/2013 85.00p 86.85p 84.00p 85.50p 116115
22/03/2013 85.00p 86.00p 84.00p 85.00p 104068
21/03/2013 85.00p 85.80p 84.00p 85.00p 167232
20/03/2013 85.00p 86.00p 84.13p 85.00p 36416
19/03/2013 85.00p 85.40p 84.00p 85.00p 35427
18/03/2013 86.00p 86.40p 84.56p 85.00p 164949
15/03/2013 85.50p 86.81p 85.30p 86.00p 168866
14/03/2013 86.00p 86.20p 85.00p 85.50p 74336
13/03/2013 86.00p 86.40p 85.70p 85.75p 43649
12/03/2013 86.00p 87.37p 85.25p 86.00p 97322
11/03/2013 86.00p 86.50p 85.00p 86.00p 87860
08/03/2013 86.00p 87.50p 85.00p 86.00p 87923
07/03/2013 86.50p 87.00p 85.00p 86.00p 49021
06/03/2013 88.00p 88.00p 86.00p 86.50p 295190
05/03/2013 88.50p 88.95p 87.00p 88.00p 144806
04/03/2013 88.50p 90.00p 87.50p 88.50p 118299
01/03/2013 88.50p 89.00p 87.00p 88.50p 49558
28/02/2013 88.50p 89.94p 87.30p 88.50p 35807
27/02/2013 86.50p 89.00p 86.00p 88.00p 284566
26/02/2013 88.00p 89.00p 84.00p 86.50p 107785
25/02/2013 88.50p 89.50p 87.00p 89.00p 209622
22/02/2013 88.00p 89.40p 88.00p 88.50p 65679
21/02/2013 90.00p 90.50p 87.00p 88.00p 115524
20/02/2013 89.50p 91.00p 89.00p 90.00p 150609
19/02/2013 87.75p 90.00p 87.09p 89.00p 86136
18/02/2013 87.75p 88.42p 87.00p 87.75p 69182
15/02/2013 87.75p 88.00p 87.00p 87.75p 31336
14/02/2013 87.75p 88.50p 86.50p 87.75p 242676
13/02/2013 87.75p 88.50p 87.15p 87.75p 66046
12/02/2013 87.75p 88.25p 87.00p 87.75p 108568
11/02/2013 87.25p 88.00p 86.00p 87.75p 70841
08/02/2013 88.50p 88.50p 86.16p 87.25p 31455
07/02/2013 88.50p 88.75p 88.00p 88.50p 45390
06/02/2013 88.50p 88.90p 88.00p 88.50p 60401
05/02/2013 89.00p 89.60p 88.10p 88.50p 37164
04/02/2013 89.00p 89.70p 88.50p 89.00p 177869
01/02/2013 89.00p 90.47p 89.00p 89.00p 155489
31/01/2013 91.00p 91.00p 89.00p 89.00p 423677
30/01/2013 91.00p 92.00p 90.25p 91.00p 516648
29/01/2013 91.00p 92.00p 90.00p 91.00p 72731
28/01/2013 91.00p 92.00p 90.00p 91.00p 258456
25/01/2013 91.00p 91.50p 90.00p 91.00p 165806
24/01/2013 91.50p 93.00p 90.00p 91.50p 237568
23/01/2013 92.00p 92.00p 90.00p 91.50p 37719
22/01/2013 92.00p 94.00p 90.00p 92.00p 50412
21/01/2013 93.50p 93.50p 90.00p 92.00p 73814

*Close Price adjusted for both dividends and splits