Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/09/2010 33.50p 34.76p 33.50p 33.50p 26500
01/09/2010 33.50p 34.67p 32.33p 33.50p 9000
31/08/2010 33.50p 33.50p 32.33p 33.50p 1600
27/08/2010 33.50p 33.50p 33.50p 33.50p 0
26/08/2010 33.50p 34.67p 33.50p 33.50p 10573
25/08/2010 33.50p 33.50p 33.50p 33.50p 0
24/08/2010 33.00p 33.68p 33.00p 33.00p 1000
23/08/2010 33.00p 33.00p 33.00p 33.00p 0
20/08/2010 33.00p 33.00p 32.42p 33.00p 20734
19/08/2010 33.00p 33.00p 33.00p 33.00p 0
18/08/2010 33.00p 33.68p 32.42p 33.00p 22304
17/08/2010 33.00p 33.00p 32.00p 33.00p 32710
16/08/2010 34.00p 34.52p 32.00p 33.00p 59768
13/08/2010 34.75p 36.47p 32.00p 34.00p 52500
12/08/2010 34.25p 36.00p 32.00p 34.75p 51421
11/08/2010 34.25p 36.50p 33.00p 34.25p 68315
10/08/2010 33.25p 36.23p 32.63p 34.25p 51077
09/08/2010 31.50p 33.72p 30.63p 33.25p 62401
06/08/2010 31.50p 32.79p 30.00p 31.50p 10486
05/08/2010 31.50p 31.50p 31.50p 31.50p 0
04/08/2010 31.50p 32.73p 30.00p 31.50p 27117
03/08/2010 31.50p 32.33p 30.00p 31.50p 4976
02/08/2010 31.50p 33.00p 30.36p 31.50p 117220
30/07/2010 31.50p 31.50p 30.15p 31.50p 542
29/07/2010 31.50p 31.50p 30.15p 31.50p 132000
28/07/2010 31.50p 31.80p 30.25p 31.50p 66525
27/07/2010 30.00p 33.00p 30.00p 31.50p 18761
26/07/2010 30.00p 31.00p 28.30p 30.00p 73023
23/07/2010 30.00p 30.00p 30.00p 30.00p 0
22/07/2010 30.00p 30.65p 28.52p 30.00p 18368
21/07/2010 31.00p 31.65p 29.00p 30.00p 65904
20/07/2010 31.00p 31.76p 29.00p 31.00p 16734
19/07/2010 31.50p 32.64p 29.00p 31.00p 56750
16/07/2010 31.50p 32.37p 30.36p 31.50p 31371
15/07/2010 32.00p 33.16p 30.00p 31.50p 63327
14/07/2010 32.00p 33.50p 30.24p 32.00p 61919
13/07/2010 32.50p 32.50p 31.00p 32.00p 51650
12/07/2010 32.50p 32.50p 32.50p 32.50p 0
09/07/2010 33.00p 33.50p 31.27p 32.50p 4131
08/07/2010 31.50p 33.00p 31.50p 33.00p 170425
07/07/2010 31.50p 33.00p 30.06p 31.50p 112779
06/07/2010 33.00p 33.10p 30.06p 31.50p 43248
05/07/2010 33.50p 36.50p 32.12p 33.00p 106999
02/07/2010 33.50p 33.50p 33.50p 33.50p 0
01/07/2010 33.50p 33.50p 32.15p 33.50p 10000
30/06/2010 33.50p 33.50p 32.30p 33.50p 15000
29/06/2010 33.50p 33.50p 32.48p 33.50p 5382
28/06/2010 33.50p 33.50p 32.33p 33.50p 52700
25/06/2010 33.75p 33.75p 32.63p 33.50p 6299
24/06/2010 33.75p 35.00p 33.25p 33.75p 22500
23/06/2010 33.00p 34.00p 33.00p 33.25p 31712
22/06/2010 33.00p 33.00p 32.60p 33.00p 428
21/06/2010 33.00p 33.00p 32.60p 33.00p 9100
18/06/2010 33.00p 34.00p 33.00p 33.00p 7353
17/06/2010 34.00p 34.00p 32.04p 33.00p 93600
16/06/2010 34.00p 34.00p 33.00p 34.00p 20350
15/06/2010 34.50p 35.48p 32.68p 34.00p 19318
14/06/2010 35.00p 35.00p 33.00p 34.50p 9150
11/06/2010 35.00p 35.00p 33.88p 35.00p 12300
10/06/2010 35.50p 35.50p 34.00p 35.00p 28000
09/06/2010 35.00p 36.94p 33.75p 35.50p 41682
08/06/2010 33.50p 35.50p 32.15p 35.00p 47200
07/06/2010 33.50p 34.64p 32.15p 33.50p 19326
04/06/2010 33.50p 34.64p 32.15p 33.50p 1744
03/06/2010 33.50p 34.64p 32.36p 33.50p 9396
02/06/2010 35.00p 35.00p 31.50p 33.50p 45850
01/06/2010 35.00p 36.00p 33.64p 35.00p 12308
28/05/2010 32.00p 35.00p 32.00p 35.00p 110000
27/05/2010 31.50p 33.80p 30.48p 32.00p 46165
26/05/2010 31.00p 32.16p 31.00p 31.50p 89040
25/05/2010 32.00p 33.50p 29.60p 31.00p 76137
24/05/2010 33.50p 33.50p 31.25p 32.00p 12333
21/05/2010 33.50p 33.50p 32.33p 33.50p 44125
20/05/2010 33.50p 33.50p 33.50p 33.50p 7150
19/05/2010 33.50p 35.00p 32.00p 33.50p 13050
18/05/2010 33.00p 34.00p 32.00p 33.50p 23392
17/05/2010 34.50p 34.50p 31.42p 33.00p 61513
14/05/2010 34.50p 35.50p 33.00p 34.50p 32853
13/05/2010 34.50p 34.50p 33.00p 34.50p 9700
12/05/2010 35.00p 35.00p 33.00p 34.50p 64178
11/05/2010 35.50p 35.50p 33.00p 35.00p 16187
10/05/2010 36.00p 36.00p 34.00p 35.50p 44891
07/05/2010 37.00p 37.00p 34.44p 36.00p 51668
06/05/2010 36.50p 37.00p 35.00p 37.00p 39600
05/05/2010 36.50p 36.50p 35.00p 36.50p 7411
04/05/2010 36.50p 37.25p 36.50p 36.50p 22025
30/04/2010 36.50p 37.37p 35.75p 36.50p 33423
29/04/2010 36.50p 36.50p 35.63p 36.50p 20190
28/04/2010 36.50p 36.50p 35.50p 36.50p 23400
27/04/2010 35.00p 38.00p 34.04p 36.50p 73267
26/04/2010 35.00p 37.00p 34.04p 35.00p 32827
23/04/2010 35.00p 35.00p 33.84p 35.00p 3335
22/04/2010 34.50p 35.75p 34.50p 35.00p 5000
21/04/2010 34.50p 36.00p 33.70p 34.50p 65335
20/04/2010 35.00p 36.16p 34.50p 34.50p 2500
19/04/2010 36.50p 36.50p 35.50p 35.50p 27500
16/04/2010 36.50p 36.50p 35.48p 36.50p 5400
15/04/2010 35.50p 37.00p 34.00p 36.50p 36671
14/04/2010 35.50p 35.50p 34.60p 35.50p 2000
13/04/2010 35.50p 36.10p 34.00p 35.50p 39097
12/04/2010 35.00p 35.50p 34.00p 35.00p 20000
09/04/2010 35.00p 35.00p 34.00p 35.00p 97661
08/04/2010 35.00p 35.98p 34.34p 35.00p 32423
07/04/2010 35.00p 35.98p 34.50p 35.00p 18000
06/04/2010 36.00p 36.00p 34.38p 35.00p 211220
01/04/2010 37.00p 37.00p 35.00p 36.00p 41207
31/03/2010 36.00p 37.74p 35.24p 37.00p 58220
30/03/2010 36.00p 36.00p 35.00p 36.00p 23191
29/03/2010 36.00p 36.00p 35.01p 36.00p 32434
26/03/2010 36.00p 36.46p 35.00p 36.00p 122930
25/03/2010 36.00p 36.38p 35.00p 36.00p 28299
24/03/2010 36.00p 36.00p 35.01p 36.00p 10506
23/03/2010 36.00p 36.00p 35.50p 36.00p 83896
22/03/2010 35.50p 36.75p 35.50p 36.00p 40175
19/03/2010 35.50p 36.37p 34.00p 35.50p 84764
18/03/2010 34.00p 35.00p 33.62p 35.00p 257990
17/03/2010 33.50p 34.49p 33.25p 34.00p 14790
16/03/2010 33.00p 34.50p 31.04p 33.50p 78950
15/03/2010 34.00p 34.00p 32.00p 32.00p 87750
12/03/2010 34.00p 34.00p 32.50p 34.00p 78080
11/03/2010 36.00p 36.00p 32.00p 34.00p 162091
10/03/2010 36.00p 36.40p 34.00p 36.00p 36728
09/03/2010 36.00p 36.00p 34.00p 36.00p 6793
08/03/2010 36.00p 36.48p 34.00p 36.00p 24129
05/03/2010 36.50p 36.50p 34.00p 36.00p 14121
04/03/2010 36.50p 37.00p 35.00p 36.50p 21377
03/03/2010 36.50p 36.50p 35.00p 36.50p 13801
02/03/2010 36.00p 36.50p 36.00p 36.50p 20004
01/03/2010 38.00p 38.00p 35.00p 36.00p 109256
26/02/2010 38.00p 38.50p 37.00p 38.00p 26346
25/02/2010 38.00p 40.00p 37.03p 38.00p 119972
24/02/2010 36.50p 38.00p 33.00p 38.00p 213520
23/02/2010 36.50p 36.50p 35.15p 36.50p 27500
22/02/2010 37.00p 37.00p 35.00p 36.50p 196100
19/02/2010 37.50p 37.50p 36.00p 37.00p 20801
18/02/2010 38.50p 38.50p 36.36p 37.50p 15035
17/02/2010 38.50p 38.50p 35.21p 38.50p 11200
16/02/2010 36.00p 39.00p 35.50p 38.50p 470348
15/02/2010 35.00p 36.40p 34.03p 36.00p 7891
12/02/2010 34.50p 37.00p 33.06p 35.00p 54031
11/02/2010 34.50p 35.40p 33.06p 34.50p 4963
10/02/2010 34.00p 34.50p 32.68p 34.50p 12500
09/02/2010 34.00p 34.00p 32.64p 34.00p 1600
08/02/2010 34.00p 34.00p 32.64p 34.00p 38767
05/02/2010 34.00p 34.00p 32.84p 34.00p 15000
04/02/2010 35.00p 35.00p 32.84p 34.00p 34000
03/02/2010 34.00p 35.98p 34.00p 35.00p 19729
02/02/2010 35.00p 35.75p 32.50p 34.00p 173713
01/02/2010 34.50p 35.75p 33.32p 35.00p 65757
29/01/2010 36.00p 36.00p 33.99p 34.50p 213725
28/01/2010 36.50p 36.50p 36.00p 36.00p 14026
27/01/2010 36.00p 38.00p 35.99p 36.50p 25053
26/01/2010 38.50p 39.83p 36.64p 37.50p 206400
25/01/2010 38.50p 38.70p 37.15p 38.50p 24000
22/01/2010 38.50p 38.95p 37.00p 38.50p 286675
21/01/2010 38.50p 38.95p 37.15p 38.50p 4065
20/01/2010 38.50p 38.75p 37.21p 38.50p 38217
19/01/2010 38.50p 38.95p 37.03p 38.50p 27913
18/01/2010 38.50p 38.50p 37.03p 38.50p 1901
15/01/2010 39.00p 39.00p 37.00p 38.50p 38275
14/01/2010 40.00p 41.15p 37.05p 39.00p 31256
13/01/2010 40.00p 40.00p 40.00p 40.00p 0
12/01/2010 40.50p 41.81p 39.63p 40.00p 47346
11/01/2010 39.50p 41.06p 38.63p 40.50p 77863
08/01/2010 38.25p 40.63p 38.25p 39.50p 93976
07/01/2010 39.50p 39.50p 36.00p 38.00p 278821
06/01/2010 36.25p 39.50p 36.25p 39.50p 59100
05/01/2010 36.25p 37.00p 35.10p 36.25p 201410
04/01/2010 37.00p 37.47p 36.00p 36.25p 93275
31/12/2009 37.50p 37.88p 37.05p 37.50p 13181
30/12/2009 37.50p 38.75p 37.50p 37.50p 12738
29/12/2009 36.50p 37.50p 35.36p 37.50p 42334
24/12/2009 36.00p 37.37p 35.15p 36.50p 38105
23/12/2009 36.00p 36.58p 35.24p 36.00p 41950
22/12/2009 35.50p 36.50p 33.00p 36.00p 104112
21/12/2009 35.00p 35.50p 34.18p 35.50p 105891
18/12/2009 35.00p 35.00p 33.50p 35.00p 7005
17/12/2009 35.00p 35.00p 34.79p 35.00p 11581
16/12/2009 36.00p 36.00p 34.80p 35.00p 1408
15/12/2009 36.50p 37.50p 32.00p 35.50p 120910
14/12/2009 36.50p 37.00p 35.03p 37.00p 3000
11/12/2009 36.50p 36.50p 35.00p 36.50p 29444
10/12/2009 36.50p 36.50p 35.00p 36.50p 106093
09/12/2009 36.50p 36.50p 35.00p 36.50p 14000
08/12/2009 37.00p 37.00p 35.25p 36.50p 37600
07/12/2009 36.50p 37.00p 36.25p 37.00p 48711
04/12/2009 36.50p 36.80p 34.90p 36.50p 6134274
03/12/2009 36.00p 36.50p 35.75p 36.50p 10000
02/12/2009 36.00p 37.50p 36.00p 36.00p 31928
01/12/2009 36.50p 36.50p 34.00p 36.00p 75000
30/11/2009 37.00p 37.44p 34.50p 36.50p 227260
27/11/2009 37.50p 37.75p 35.00p 37.00p 111088
26/11/2009 36.50p 38.50p 35.03p 37.50p 399029
25/11/2009 35.50p 36.50p 34.00p 36.50p 230807
24/11/2009 33.50p 37.96p 33.50p 35.50p 219827
23/11/2009 33.50p 33.50p 32.00p 33.50p 134004
20/11/2009 33.50p 33.50p 32.00p 33.50p 4250
19/11/2009 34.00p 34.00p 32.00p 33.50p 11064
18/11/2009 34.00p 34.00p 33.90p 34.00p 3500
17/11/2009 34.00p 34.00p 32.04p 34.00p 16272

*Close Price adjusted for both dividends and splits