Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/12/2011 70.00p 71.50p 68.50p 70.00p 24351
15/12/2011 70.00p 71.12p 68.40p 70.00p 6449
14/12/2011 70.00p 71.50p 68.40p 70.00p 20025
13/12/2011 69.50p 71.50p 68.50p 70.00p 82414
12/12/2011 68.00p 72.00p 68.00p 69.50p 138813
09/12/2011 67.50p 68.00p 66.00p 67.50p 51251
08/12/2011 67.50p 68.80p 66.50p 67.50p 632000
07/12/2011 67.50p 68.85p 67.50p 67.50p 439827
06/12/2011 66.00p 68.50p 65.30p 67.50p 87222
05/12/2011 64.50p 64.50p 64.00p 64.50p 20646
02/12/2011 64.50p 64.50p 64.00p 64.50p 37000
01/12/2011 64.50p 64.55p 64.00p 64.50p 6300
30/11/2011 64.75p 65.35p 64.03p 64.50p 192666
29/11/2011 65.50p 67.00p 64.75p 64.75p 63515
28/11/2011 64.00p 67.50p 63.60p 65.50p 799486
25/11/2011 63.50p 64.07p 62.10p 64.00p 26500
24/11/2011 63.00p 64.07p 62.00p 63.50p 29450
23/11/2011 63.00p 64.00p 62.00p 63.00p 149641
22/11/2011 66.00p 67.98p 62.83p 63.00p 155377
21/11/2011 62.50p 62.92p 61.00p 62.50p 23800
18/11/2011 64.00p 64.00p 61.00p 62.50p 57537
17/11/2011 65.00p 65.00p 63.00p 64.00p 82500
16/11/2011 65.00p 65.50p 64.00p 65.00p 101000
15/11/2011 65.00p 65.00p 64.00p 65.00p 17150
14/11/2011 65.00p 66.00p 63.50p 65.00p 30177
11/11/2011 64.50p 66.00p 63.50p 65.00p 22891
10/11/2011 64.50p 66.00p 63.50p 64.50p 817515
09/11/2011 64.50p 66.00p 64.50p 64.50p 23500
08/11/2011 64.50p 65.47p 64.50p 64.50p 8769
07/11/2011 63.50p 66.00p 62.50p 64.50p 54875
04/11/2011 63.50p 65.00p 62.45p 63.50p 321558
03/11/2011 63.50p 64.97p 62.91p 63.50p 107472
02/11/2011 62.00p 64.94p 62.00p 63.50p 47170
01/11/2011 63.00p 63.00p 61.80p 62.00p 24215
31/10/2011 63.00p 64.50p 62.90p 63.00p 27053
28/10/2011 63.00p 65.00p 63.00p 63.00p 9037
27/10/2011 60.00p 64.13p 59.90p 63.00p 52052
26/10/2011 60.50p 60.50p 59.00p 59.50p 6800
25/10/2011 59.50p 60.50p 59.50p 60.50p 66508
24/10/2011 59.50p 59.50p 58.45p 59.50p 0
21/10/2011 59.50p 59.50p 58.45p 59.50p 5000
20/10/2011 60.50p 60.50p 58.00p 59.50p 17372
19/10/2011 60.50p 60.50p 59.06p 60.50p 44885
18/10/2011 60.50p 60.50p 60.02p 60.50p 6185
17/10/2011 58.25p 61.40p 58.25p 60.50p 102605
14/10/2011 58.25p 58.25p 57.00p 58.25p 14525
13/10/2011 58.25p 58.25p 56.50p 58.25p 11840
12/10/2011 55.00p 59.50p 55.00p 58.25p 85509
11/10/2011 55.50p 55.60p 54.00p 55.00p 144096
10/10/2011 55.50p 55.50p 55.00p 55.50p 141100
07/10/2011 55.50p 55.50p 55.00p 55.50p 18000
06/10/2011 55.50p 55.50p 55.00p 55.50p 13328
05/10/2011 55.50p 55.50p 55.00p 55.50p 13840
04/10/2011 56.50p 56.80p 55.00p 55.50p 105605
03/10/2011 57.50p 57.97p 56.50p 56.50p 17399
30/09/2011 55.50p 59.00p 55.45p 57.00p 124400
29/09/2011 56.50p 56.50p 54.96p 55.50p 253085
28/09/2011 58.00p 58.00p 56.50p 56.50p 29700
27/09/2011 58.50p 58.50p 57.00p 58.00p 0
26/09/2011 58.50p 58.50p 57.00p 58.50p 5860
23/09/2011 58.50p 58.80p 57.00p 58.50p 7541
22/09/2011 58.50p 58.50p 57.00p 58.50p 10639
21/09/2011 58.50p 59.50p 58.00p 58.50p 9000
20/09/2011 58.75p 59.00p 57.06p 58.50p 107538
19/09/2011 58.75p 59.00p 57.50p 58.75p 115632
16/09/2011 58.00p 58.75p 57.00p 58.75p 97774
15/09/2011 59.00p 59.70p 57.00p 58.00p 26361
14/09/2011 59.00p 59.00p 57.04p 59.00p 6911
13/09/2011 60.00p 60.00p 57.00p 59.00p 11855
12/09/2011 60.00p 60.00p 58.00p 60.00p 6000
09/09/2011 60.00p 61.40p 60.00p 60.00p 6250
08/09/2011 60.50p 61.40p 59.00p 60.00p 20645
07/09/2011 59.00p 62.00p 59.00p 60.50p 54635
06/09/2011 59.00p 61.25p 58.64p 59.00p 18941
05/09/2011 62.00p 62.00p 58.63p 59.00p 75000
02/09/2011 64.00p 64.50p 61.20p 62.00p 42617
01/09/2011 64.00p 64.25p 62.00p 64.00p 14875
31/08/2011 64.00p 64.00p 62.00p 64.00p 15143
30/08/2011 63.50p 65.20p 62.24p 64.00p 20150
26/08/2011 64.00p 64.40p 62.32p 63.50p 15400
25/08/2011 64.50p 64.50p 63.00p 64.00p 10000
24/08/2011 65.00p 65.00p 63.00p 64.50p 22230
23/08/2011 64.50p 65.90p 63.08p 65.00p 19750
22/08/2011 65.00p 65.00p 63.00p 64.50p 27450
19/08/2011 65.00p 65.00p 62.52p 65.00p 46707
18/08/2011 68.50p 69.00p 65.00p 65.00p 170796
17/08/2011 68.50p 69.40p 67.00p 68.50p 95238
16/08/2011 66.75p 69.82p 66.50p 68.50p 192919
15/08/2011 63.50p 67.00p 63.50p 66.00p 106370
12/08/2011 59.00p 64.00p 59.00p 63.50p 82101
11/08/2011 56.25p 60.00p 56.24p 59.00p 95200
10/08/2011 54.00p 56.90p 54.00p 56.25p 48991
09/08/2011 53.50p 55.00p 49.00p 54.00p 338831
08/08/2011 57.00p 59.50p 55.05p 55.50p 148784
05/08/2011 61.25p 61.75p 56.00p 57.00p 284386
04/08/2011 64.00p 64.36p 61.00p 61.75p 171695
03/08/2011 70.00p 70.00p 62.52p 64.00p 148816
02/08/2011 70.50p 70.50p 68.00p 69.50p 48852
01/08/2011 70.50p 70.50p 69.39p 70.50p 10000
29/07/2011 69.50p 71.50p 69.39p 70.50p 32192
28/07/2011 69.50p 69.85p 69.00p 69.50p 49396
27/07/2011 73.00p 73.00p 67.00p 69.50p 107982
26/07/2011 73.50p 75.70p 72.00p 73.00p 67482
25/07/2011 73.50p 75.00p 72.05p 73.50p 22099
22/07/2011 72.50p 75.00p 71.50p 73.50p 68882
21/07/2011 71.50p 72.00p 71.00p 71.50p 72301
20/07/2011 74.50p 74.50p 70.00p 71.50p 40578
19/07/2011 76.00p 76.00p 73.00p 74.50p 186225
18/07/2011 75.50p 76.00p 75.00p 76.00p 41400
15/07/2011 77.00p 77.00p 74.20p 75.50p 75203
14/07/2011 77.00p 77.00p 76.00p 77.00p 20500
13/07/2011 77.00p 77.00p 76.00p 77.00p 3642
12/07/2011 78.50p 78.50p 75.00p 77.00p 22197
11/07/2011 79.00p 79.00p 78.00p 79.00p 29728
08/07/2011 83.00p 83.48p 75.49p 79.00p 109386
07/07/2011 82.25p 85.00p 81.49p 83.00p 302890
06/07/2011 79.75p 82.00p 79.75p 81.75p 191682
05/07/2011 80.75p 83.19p 79.35p 79.75p 80774
04/07/2011 74.00p 81.55p 74.00p 80.75p 398798
01/07/2011 72.00p 75.00p 72.00p 74.00p 84994
30/06/2011 69.50p 76.00p 69.50p 72.00p 95332
29/06/2011 69.50p 70.00p 69.50p 69.50p 45868
28/06/2011 69.50p 70.00p 69.50p 69.50p 17890
27/06/2011 69.50p 70.00p 69.00p 69.50p 102146
24/06/2011 70.00p 70.40p 69.35p 69.50p 63819
23/06/2011 70.00p 70.50p 69.00p 70.00p 63772
22/06/2011 70.25p 70.40p 69.50p 70.00p 32345
21/06/2011 69.50p 71.00p 69.50p 70.25p 63134
20/06/2011 69.50p 70.00p 69.00p 69.50p 106272
17/06/2011 69.50p 70.00p 69.32p 69.50p 76817
16/06/2011 73.50p 73.50p 67.00p 69.50p 192918
15/06/2011 73.50p 73.85p 73.50p 73.50p 1354
14/06/2011 72.00p 74.00p 71.04p 74.00p 66883
13/06/2011 75.00p 75.50p 72.00p 72.00p 277248
10/06/2011 75.50p 75.50p 75.00p 75.00p 72799
09/06/2011 75.50p 75.50p 75.00p 75.50p 19117
08/06/2011 75.50p 75.70p 75.50p 75.50p 176306
07/06/2011 75.50p 75.80p 75.32p 75.50p 75120
06/06/2011 75.50p 75.80p 75.00p 75.50p 24742
03/06/2011 76.50p 76.50p 75.25p 75.50p 33008
02/06/2011 75.50p 76.50p 73.06p 76.50p 59342
01/06/2011 75.50p 77.00p 75.50p 76.00p 57000
31/05/2011 75.00p 77.00p 74.40p 76.00p 67969
27/05/2011 74.50p 76.34p 74.04p 75.00p 390284
26/05/2011 74.50p 75.10p 73.00p 74.50p 37000
25/05/2011 74.50p 75.40p 73.00p 74.50p 21895
24/05/2011 72.50p 76.00p 72.50p 75.00p 436171
23/05/2011 71.50p 72.98p 71.00p 71.50p 23444
20/05/2011 71.50p 72.85p 70.90p 71.50p 44250
19/05/2011 71.50p 72.90p 70.00p 71.50p 37406
18/05/2011 71.50p 73.00p 70.90p 71.50p 26770
17/05/2011 71.50p 72.94p 70.05p 71.50p 47236
16/05/2011 71.50p 73.00p 70.06p 71.50p 50752
13/05/2011 72.00p 72.55p 70.06p 71.50p 35984
12/05/2011 72.00p 72.09p 71.20p 72.00p 7652
11/05/2011 72.00p 72.00p 71.00p 72.00p 369939
10/05/2011 71.50p 72.00p 71.02p 72.00p 138280
09/05/2011 73.00p 73.00p 71.00p 71.50p 57342
06/05/2011 73.50p 74.00p 72.00p 73.00p 248330
05/05/2011 73.50p 74.50p 72.00p 73.50p 385584
04/05/2011 73.50p 74.50p 72.00p 73.50p 343800
03/05/2011 72.00p 74.10p 71.00p 73.50p 478254
28/04/2011 71.50p 73.00p 71.11p 72.00p 26549
27/04/2011 72.00p 73.02p 71.00p 71.50p 43203
26/04/2011 72.00p 72.80p 71.00p 72.00p 38313
21/04/2011 72.00p 73.00p 71.00p 72.00p 62619
20/04/2011 72.00p 73.00p 71.00p 72.00p 28586
19/04/2011 69.00p 73.09p 68.60p 72.00p 223965
18/04/2011 75.50p 75.50p 68.00p 69.00p 78593
15/04/2011 75.00p 80.98p 74.40p 75.50p 253375
14/04/2011 74.50p 76.00p 73.30p 75.00p 443219
13/04/2011 71.00p 75.60p 70.40p 74.50p 190047
12/04/2011 72.75p 74.00p 69.50p 71.00p 167458
11/04/2011 72.50p 77.00p 71.00p 72.75p 610502
08/04/2011 65.50p 73.00p 64.75p 71.25p 1406231
07/04/2011 64.00p 66.10p 64.00p 65.50p 244804
06/04/2011 65.00p 65.10p 63.00p 64.00p 61747
05/04/2011 66.00p 66.79p 64.60p 65.00p 149711
04/04/2011 66.00p 67.00p 65.00p 66.00p 262135
01/04/2011 62.50p 68.00p 62.50p 66.00p 141253
31/03/2011 62.25p 63.00p 61.60p 62.50p 966072
30/03/2011 62.25p 62.55p 61.50p 62.25p 222032
29/03/2011 62.00p 63.00p 61.50p 62.25p 84940
28/03/2011 62.00p 62.20p 61.05p 62.00p 32771
25/03/2011 62.00p 62.00p 61.25p 62.00p 17254
24/03/2011 62.00p 62.40p 61.25p 62.00p 194818
23/03/2011 62.00p 62.00p 61.00p 62.00p 50897
22/03/2011 62.00p 62.98p 61.00p 62.00p 32088
21/03/2011 61.50p 63.43p 61.04p 62.00p 20191
18/03/2011 61.50p 63.39p 61.50p 61.50p 39878
17/03/2011 61.50p 62.10p 60.50p 61.50p 258915
16/03/2011 61.50p 61.50p 60.03p 61.50p 271663
15/03/2011 61.50p 61.50p 59.00p 61.50p 387000
14/03/2011 63.00p 63.00p 61.00p 61.50p 202780
11/03/2011 64.00p 64.98p 62.00p 63.00p 93838
10/03/2011 63.00p 65.00p 62.60p 64.00p 107741
09/03/2011 63.00p 64.56p 61.00p 63.00p 8828
08/03/2011 63.50p 63.00p 62.06p 63.00p 22850
07/03/2011 62.00p 65.00p 61.80p 63.50p 83530
04/03/2011 61.00p 62.80p 61.64p 62.00p 44300

*Close Price adjusted for both dividends and splits