Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/03/2011 61.50p 61.87p 60.00p 61.00p 57261
02/03/2011 61.50p 62.46p 60.00p 61.50p 677286
01/03/2011 61.50p 62.40p 60.03p 61.50p 37567
28/02/2011 62.50p 63.50p 60.15p 61.50p 59634
25/02/2011 63.50p 64.80p 62.50p 62.50p 48814
24/02/2011 64.50p 67.00p 64.00p 64.00p 111082
23/02/2011 64.50p 65.00p 64.02p 64.50p 91242
22/02/2011 67.00p 67.10p 64.22p 64.50p 194563
21/02/2011 66.00p 69.00p 66.40p 67.00p 65574
18/02/2011 65.00p 67.00p 65.50p 66.00p 146768
17/02/2011 63.00p 67.00p 63.98p 65.00p 297253
16/02/2011 59.00p 65.00p 58.67p 63.00p 174095
15/02/2011 61.50p 60.00p 56.44p 59.00p 263005
14/02/2011 62.50p 62.50p 60.15p 61.50p 92883
11/02/2011 62.10p 62.37p 62.00p 62.25p 45016
10/02/2011 61.00p 62.50p 61.00p 62.50p 41565
09/02/2011 63.00p 63.50p 62.00p 62.50p 26965
08/02/2011 63.75p 63.98p 63.02p 63.50p 42353
07/02/2011 66.95p 66.95p 63.00p 63.50p 175154
04/02/2011 65.00p 70.00p 62.90p 66.50p 2538871
03/02/2011 61.00p 64.50p 60.00p 62.00p 768782
02/02/2011 49.96p 61.00p 49.96p 60.00p 821023
01/02/2011 48.50p 49.60p 48.07p 49.00p 70075
31/01/2011 51.50p 51.50p 46.04p 48.50p 155623
28/01/2011 51.50p 52.25p 48.50p 51.50p 95150
27/01/2011 51.50p 52.25p 50.30p 51.50p 171265
26/01/2011 52.50p 52.50p 50.18p 51.50p 107957
25/01/2011 53.00p 54.00p 50.40p 52.50p 58323
24/01/2011 52.50p 53.68p 52.16p 53.00p 45551
21/01/2011 52.00p 52.75p 51.98p 52.50p 320806
20/01/2011 52.00p 52.40p 50.00p 52.00p 71673
19/01/2011 52.00p 52.96p 50.40p 52.00p 40826
18/01/2011 52.00p 52.13p 51.00p 52.00p 31194
17/01/2011 54.30p 56.20p 51.00p 52.00p 156183
14/01/2011 56.52p 56.52p 54.30p 55.50p 30667
13/01/2011 57.96p 58.00p 54.00p 55.50p 41917
12/01/2011 57.00p 57.00p 54.90p 55.50p 60287
11/01/2011 52.00p 57.00p 52.00p 55.50p 115532
10/01/2011 54.50p 56.00p 53.00p 54.00p 93611
07/01/2011 51.50p 55.97p 51.20p 54.50p 180709
06/01/2011 49.50p 52.00p 49.50p 51.50p 142950
05/01/2011 48.50p 55.33p 48.50p 49.50p 190610
04/01/2011 48.50p 51.50p 47.96p 48.50p 73143
31/12/2010 48.50p 49.70p 47.99p 49.50p 7561
30/12/2010 49.00p 50.00p 47.50p 48.50p 159771
29/12/2010 45.50p 50.00p 45.50p 49.50p 123072
24/12/2010 45.00p 47.00p 45.00p 45.50p 31326
23/12/2010 44.00p 46.50p 44.00p 45.00p 15100
22/12/2010 43.50p 47.00p 43.44p 44.00p 539912
21/12/2010 41.50p 44.00p 41.50p 43.50p 93150
20/12/2010 41.50p 42.00p 41.50p 41.50p 27586
17/12/2010 41.50p 41.80p 41.50p 41.50p 22736
16/12/2010 41.50p 41.50p 41.00p 41.50p 3000
15/12/2010 41.50p 42.00p 41.00p 41.50p 116928
14/12/2010 41.50p 42.00p 41.00p 41.50p 58695
13/12/2010 41.75p 42.00p 41.50p 41.50p 53667
10/12/2010 42.25p 42.50p 41.54p 41.75p 101884
09/12/2010 40.50p 45.00p 40.50p 42.25p 255691
08/12/2010 39.00p 42.00p 38.00p 40.50p 96224
07/12/2010 38.50p 40.50p 37.25p 39.00p 102543
06/12/2010 38.50p 39.97p 37.50p 38.50p 60657
03/12/2010 38.50p 40.00p 37.00p 38.50p 115540
02/12/2010 39.00p 39.50p 37.50p 38.50p 118719
01/12/2010 37.75p 40.00p 37.53p 39.00p 130856
30/11/2010 37.25p 38.50p 37.05p 37.75p 148445
29/11/2010 38.00p 39.00p 37.00p 37.25p 364179
26/11/2010 40.50p 40.50p 38.00p 38.00p 182747
25/11/2010 40.50p 42.00p 38.35p 40.50p 91524
24/11/2010 38.00p 42.25p 36.90p 40.50p 335602
23/11/2010 33.50p 40.25p 33.50p 38.00p 845536
22/11/2010 33.50p 35.00p 32.60p 33.50p 34155
19/11/2010 33.50p 33.50p 32.00p 33.50p 9200
18/11/2010 33.50p 33.50p 32.00p 33.50p 243600
17/11/2010 33.50p 33.95p 32.30p 33.50p 12306
16/11/2010 33.50p 34.40p 33.50p 33.50p 35460
15/11/2010 33.50p 33.50p 32.03p 33.50p 10177
12/11/2010 33.50p 34.00p 32.60p 33.50p 12500
11/11/2010 33.50p 34.99p 33.36p 33.50p 28700
10/11/2010 31.00p 35.00p 30.50p 33.50p 161405
09/11/2010 31.50p 33.00p 30.03p 31.00p 276285
08/11/2010 31.00p 32.97p 30.52p 31.50p 37967
05/11/2010 31.00p 32.00p 30.50p 31.00p 9017
04/11/2010 31.00p 31.00p 29.00p 31.00p 63172
03/11/2010 31.00p 32.00p 30.50p 31.00p 45933
02/11/2010 31.00p 32.00p 30.00p 31.00p 28066
01/11/2010 30.50p 32.50p 30.00p 31.00p 92396
29/10/2010 30.50p 30.95p 29.75p 30.50p 10231
28/10/2010 30.50p 31.40p 29.25p 30.50p 1543851
27/10/2010 30.50p 31.10p 30.00p 30.50p 60658
26/10/2010 31.00p 31.80p 29.04p 30.50p 46929
25/10/2010 31.00p 31.80p 31.00p 31.00p 25000
22/10/2010 32.50p 32.50p 29.00p 31.00p 118703
21/10/2010 33.00p 34.00p 32.00p 32.50p 31000
20/10/2010 33.00p 34.00p 32.14p 33.00p 54364
19/10/2010 33.00p 33.00p 33.00p 33.00p 0
18/10/2010 33.00p 33.00p 32.00p 33.00p 37075
15/10/2010 33.00p 33.15p 31.50p 33.00p 48300
14/10/2010 33.00p 33.00p 31.00p 33.00p 27741
13/10/2010 33.00p 33.20p 32.00p 33.00p 10350
12/10/2010 34.00p 34.00p 32.02p 33.00p 14000
11/10/2010 34.00p 34.00p 31.50p 34.00p 39157
08/10/2010 34.00p 34.50p 32.00p 34.00p 51493
07/10/2010 34.00p 34.40p 34.00p 34.00p 10000
06/10/2010 34.00p 34.50p 34.00p 34.00p 44500
05/10/2010 34.00p 34.00p 32.25p 34.00p 21200
04/10/2010 34.50p 34.79p 32.00p 34.00p 244181
01/10/2010 33.00p 37.00p 32.68p 34.50p 224995
30/09/2010 33.00p 33.00p 31.44p 33.00p 19550
29/09/2010 32.50p 35.00p 32.50p 33.00p 50000
28/09/2010 32.50p 33.90p 32.50p 32.50p 7000
27/09/2010 32.50p 33.56p 32.50p 32.50p 54000
24/09/2010 32.50p 33.97p 32.00p 32.50p 140193
23/09/2010 32.50p 33.97p 31.25p 32.50p 22850
22/09/2010 33.00p 33.10p 31.33p 32.50p 32100
21/09/2010 33.00p 33.00p 32.00p 33.00p 21506
20/09/2010 33.00p 33.00p 32.22p 33.00p 973
17/09/2010 33.00p 33.00p 32.22p 33.00p 92000
16/09/2010 33.00p 33.00p 33.00p 33.00p 0
15/09/2010 33.00p 33.00p 32.50p 33.00p 220000
14/09/2010 33.00p 33.56p 32.22p 33.00p 19774
13/09/2010 33.00p 33.56p 32.22p 33.00p 41070
10/09/2010 33.50p 34.50p 32.80p 33.00p 19363
09/09/2010 33.50p 34.60p 32.25p 33.50p 13004
08/09/2010 33.50p 33.50p 32.90p 33.50p 4900
07/09/2010 33.50p 34.00p 33.50p 33.50p 50000
06/09/2010 33.50p 33.50p 32.25p 33.50p 6501
03/09/2010 33.50p 34.60p 33.50p 33.50p 5554
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

*Close Price adjusted for both dividends and splits