Renew Holdings (RNWH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/03/2020 500.00p 520.00p 493.00p 510.00p 102081
28/02/2020 500.00p 500.00p 480.13p 494.00p 199274
27/02/2020 512.00p 526.00p 496.00p 512.00p 152960
26/02/2020 530.00p 542.50p 510.00p 520.00p 89968
25/02/2020 532.00p 550.00p 528.00p 534.00p 96470
24/02/2020 544.00p 550.00p 530.00p 534.00p 82841
21/02/2020 548.00p 566.80p 548.00p 556.00p 34020
20/02/2020 552.00p 570.00p 546.00p 548.00p 40939
19/02/2020 550.00p 552.00p 544.00p 548.00p 57051
18/02/2020 544.00p 557.40p 532.50p 542.00p 52400
17/02/2020 558.00p 562.00p 548.00p 554.00p 124861
14/02/2020 552.00p 566.00p 550.00p 554.00p 51877
13/02/2020 564.00p 566.00p 550.00p 554.00p 140187
12/02/2020 560.00p 568.00p 550.00p 556.00p 320261
11/02/2020 528.00p 558.00p 516.00p 546.00p 464358
10/02/2020 524.00p 530.00p 510.00p 520.00p 162030
07/02/2020 506.00p 521.04p 506.00p 516.00p 107223
06/02/2020 530.00p 530.00p 510.00p 514.00p 113441
05/02/2020 514.00p 528.00p 512.00p 520.00p 77601
04/02/2020 500.00p 524.00p 500.00p 512.00p 109327
03/02/2020 504.00p 510.00p 497.00p 506.00p 76721
31/01/2020 500.00p 513.92p 500.00p 500.00p 74193
30/01/2020 500.00p 512.00p 487.00p 500.00p 394413
29/01/2020 514.00p 519.10p 502.00p 510.00p 63251
28/01/2020 512.00p 520.00p 504.60p 512.00p 37136
27/01/2020 530.00p 530.00p 504.00p 510.00p 32101
24/01/2020 520.00p 530.00p 514.00p 520.00p 40109
23/01/2020 514.00p 531.00p 514.00p 524.00p 54293
22/01/2020 538.00p 538.00p 514.00p 516.00p 37288
21/01/2020 530.00p 539.00p 522.00p 538.00p 23554
20/01/2020 536.00p 550.00p 524.00p 532.00p 81284
17/01/2020 528.00p 538.20p 524.00p 536.00p 113640
16/01/2020 532.00p 540.00p 524.00p 538.00p 72261
15/01/2020 518.00p 546.00p 518.00p 534.00p 19578
14/01/2020 514.00p 540.00p 514.00p 532.00p 70504
13/01/2020 522.00p 529.00p 504.00p 514.00p 48757
10/01/2020 508.00p 528.00p 500.00p 500.00p 39863
09/01/2020 512.00p 528.00p 502.00p 526.00p 21189
08/01/2020 502.00p 516.40p 502.00p 512.00p 205013
07/01/2020 520.00p 528.00p 504.00p 520.00p 112180
06/01/2020 548.00p 551.04p 522.00p 530.00p 89222
03/01/2020 552.00p 565.29p 546.00p 554.00p 52094
02/01/2020 546.00p 568.00p 541.00p 568.00p 48803
31/12/2019 558.00p 559.50p 536.00p 546.00p 29606
30/12/2019 524.00p 560.00p 518.04p 558.00p 76133
27/12/2019 536.00p 536.00p 514.00p 514.00p 22927
24/12/2019 526.00p 534.00p 512.00p 534.00p 34223
23/12/2019 522.00p 540.00p 516.00p 524.00p 75702
20/12/2019 530.00p 550.00p 519.04p 528.00p 77847
19/12/2019 516.00p 530.00p 515.50p 526.00p 60336
18/12/2019 518.00p 530.00p 511.00p 518.00p 174519
17/12/2019 504.00p 520.00p 502.00p 516.00p 113326
16/12/2019 495.00p 518.00p 490.00p 500.00p 179173
13/12/2019 463.00p 508.00p 463.00p 495.00p 227174
12/12/2019 439.00p 465.00p 425.00p 457.00p 140731
11/12/2019 439.00p 441.93p 416.00p 438.00p 160650
10/12/2019 440.00p 440.00p 427.00p 436.00p 95088
09/12/2019 438.00p 438.60p 430.00p 438.00p 117980
06/12/2019 430.00p 444.00p 425.00p 435.00p 125890
05/12/2019 425.00p 441.00p 413.50p 441.00p 80473
04/12/2019 413.00p 425.00p 410.00p 410.00p 95996
03/12/2019 405.00p 414.00p 401.00p 401.00p 71409
02/12/2019 390.00p 415.00p 390.00p 404.00p 138242
29/11/2019 409.00p 409.00p 390.00p 390.00p 48546
28/11/2019 420.00p 420.00p 394.00p 394.00p 74994
27/11/2019 395.00p 417.28p 395.00p 404.00p 86817
26/11/2019 395.00p 419.00p 395.00p 400.00p 197887
25/11/2019 387.00p 390.00p 378.00p 382.00p 437568
22/11/2019 378.00p 387.00p 378.00p 386.00p 21577
21/11/2019 380.00p 388.00p 378.00p 388.00p 33230
20/11/2019 381.00p 389.00p 376.50p 384.50p 30060
19/11/2019 384.00p 385.00p 378.00p 383.00p 63803
18/11/2019 378.00p 385.00p 378.00p 385.00p 90939
15/11/2019 383.00p 388.00p 377.00p 385.00p 78535
14/11/2019 383.00p 383.00p 375.00p 381.00p 74275
13/11/2019 382.00p 382.00p 375.00p 380.00p 191535
12/11/2019 378.00p 389.00p 378.00p 381.50p 42817
11/11/2019 380.00p 385.00p 375.00p 380.00p 130188
08/11/2019 380.00p 384.70p 378.00p 378.00p 40102
07/11/2019 380.00p 388.00p 380.00p 382.00p 17958
06/11/2019 376.00p 387.00p 376.00p 385.50p 28728
05/11/2019 382.00p 385.00p 378.00p 382.00p 21330
04/11/2019 385.00p 385.80p 375.00p 382.00p 66327
01/11/2019 375.00p 382.00p 375.00p 375.00p 111861
31/10/2019 378.00p 385.00p 378.00p 383.00p 8015
30/10/2019 382.00p 387.00p 378.00p 385.00p 243074
29/10/2019 377.00p 384.00p 370.00p 383.00p 14445
28/10/2019 375.00p 378.00p 367.60p 373.50p 19053
25/10/2019 375.00p 379.00p 365.00p 375.00p 13180
24/10/2019 385.00p 385.00p 375.00p 380.00p 14560
23/10/2019 372.00p 382.40p 372.00p 376.50p 522372
22/10/2019 375.00p 379.50p 375.00p 379.50p 15043
21/10/2019 378.00p 382.00p 370.00p 374.50p 14008
18/10/2019 367.00p 383.00p 367.00p 377.00p 47378
17/10/2019 370.00p 372.05p 359.60p 360.00p 69920
16/10/2019 370.00p 378.90p 370.00p 370.00p 60686
15/10/2019 380.00p 380.00p 370.00p 378.50p 41121
14/10/2019 380.00p 386.00p 380.00p 384.00p 25101
11/10/2019 382.00p 389.00p 382.00p 385.00p 121987
10/10/2019 390.00p 390.00p 383.00p 383.00p 43038
09/10/2019 388.00p 393.40p 382.00p 385.50p 56697
08/10/2019 388.00p 396.00p 385.00p 387.50p 36937
07/10/2019 386.00p 395.50p 386.00p 386.00p 17048
04/10/2019 386.00p 393.80p 385.00p 385.00p 10201
03/10/2019 388.00p 399.00p 388.00p 388.00p 10226
02/10/2019 388.00p 396.89p 388.00p 388.00p 29562
01/10/2019 393.00p 394.27p 386.00p 390.00p 272713
30/09/2019 391.00p 393.00p 385.00p 385.00p 19505
27/09/2019 386.00p 393.00p 385.45p 391.00p 18294
26/09/2019 386.00p 398.00p 385.00p 390.50p 18807
25/09/2019 392.00p 392.90p 385.00p 385.00p 23225
24/09/2019 386.00p 392.30p 386.00p 387.50p 14394
23/09/2019 387.00p 392.18p 386.00p 387.00p 18289
20/09/2019 387.00p 394.00p 386.00p 394.00p 11615
19/09/2019 400.00p 400.00p 387.00p 392.00p 100816
18/09/2019 381.00p 390.00p 381.00p 390.00p 46393
17/09/2019 388.00p 389.00p 380.00p 380.00p 27778
16/09/2019 383.00p 395.00p 383.00p 388.50p 10439
13/09/2019 386.00p 391.60p 384.00p 391.00p 42145
12/09/2019 387.00p 392.00p 386.00p 391.00p 106682
11/09/2019 395.00p 395.00p 387.00p 387.00p 23377
10/09/2019 380.00p 395.00p 380.00p 395.00p 99692
09/09/2019 377.00p 390.00p 377.00p 390.00p 269841
06/09/2019 380.00p 388.00p 376.00p 384.00p 158279
05/09/2019 385.00p 388.70p 380.00p 380.00p 28124
04/09/2019 382.00p 387.75p 382.00p 383.00p 15398
03/09/2019 381.00p 390.00p 380.00p 380.00p 40458
02/09/2019 387.00p 389.50p 382.00p 385.00p 35792
30/08/2019 389.00p 394.00p 381.00p 386.50p 82118
29/08/2019 397.20p 397.20p 382.00p 389.00p 13811
28/08/2019 389.00p 395.00p 384.00p 384.00p 37188
27/08/2019 386.00p 391.90p 383.00p 387.00p 56825
23/08/2019 385.00p 391.00p 380.00p 380.00p 20335
22/08/2019 383.00p 394.00p 380.00p 380.00p 27767
21/08/2019 399.00p 399.58p 380.00p 382.00p 31707
20/08/2019 388.00p 396.58p 388.00p 390.00p 143496
19/08/2019 396.00p 398.00p 387.00p 395.00p 190798
16/08/2019 390.00p 400.60p 390.00p 395.00p 197011
15/08/2019 380.00p 393.00p 376.00p 390.00p 31365
14/08/2019 395.00p 400.00p 383.00p 393.00p 22208
13/08/2019 390.00p 395.00p 379.10p 390.00p 51726
12/08/2019 381.00p 393.00p 380.73p 390.00p 27934
09/08/2019 398.00p 398.00p 380.00p 380.00p 27959
08/08/2019 390.00p 405.00p 386.00p 401.00p 31699
07/08/2019 386.00p 405.00p 386.00p 388.00p 40310
06/08/2019 383.00p 400.00p 383.00p 390.00p 22158
05/08/2019 391.00p 400.00p 381.00p 400.00p 132934
02/08/2019 399.00p 403.00p 390.00p 390.00p 21438
01/08/2019 401.00p 409.00p 401.00p 408.00p 6180
31/07/2019 410.00p 412.00p 400.00p 400.00p 93559
30/07/2019 395.00p 408.20p 390.81p 402.00p 74220
29/07/2019 399.00p 399.00p 389.00p 395.00p 12804
26/07/2019 394.00p 398.00p 391.00p 398.00p 27701
25/07/2019 391.00p 396.00p 375.10p 394.50p 77566
24/07/2019 390.00p 395.00p 390.00p 395.00p 151671
23/07/2019 391.00p 397.50p 390.00p 394.00p 45311
22/07/2019 390.00p 404.00p 388.00p 398.00p 49163
19/07/2019 394.00p 400.00p 392.00p 399.00p 45503
18/07/2019 399.00p 402.00p 395.00p 395.00p 28826
17/07/2019 396.00p 405.00p 396.00p 400.00p 86815
16/07/2019 408.00p 412.00p 396.00p 405.00p 43911
15/07/2019 405.00p 410.12p 404.00p 408.00p 24927
12/07/2019 404.00p 414.00p 404.00p 409.00p 18230
11/07/2019 413.00p 417.00p 404.00p 408.50p 30250
10/07/2019 415.00p 418.95p 405.00p 412.00p 29526
09/07/2019 420.00p 420.00p 408.15p 415.00p 119436
08/07/2019 420.00p 420.00p 413.00p 415.00p 261475
05/07/2019 412.00p 415.00p 410.00p 413.00p 44024
04/07/2019 406.00p 414.00p 405.00p 412.00p 28494
03/07/2019 414.00p 415.00p 406.00p 415.00p 14488
02/07/2019 406.00p 415.00p 406.00p 410.00p 1969
01/07/2019 408.00p 418.00p 406.00p 414.00p 27906
28/06/2019 410.00p 418.00p 409.00p 415.00p 20886
27/06/2019 419.00p 419.50p 410.00p 412.00p 69059
26/06/2019 420.00p 420.00p 413.00p 418.00p 26852
25/06/2019 419.00p 420.00p 413.00p 416.00p 33644
24/06/2019 414.00p 424.00p 414.00p 420.00p 19723
21/06/2019 421.00p 425.00p 410.50p 425.00p 122911
20/06/2019 419.00p 423.00p 412.00p 423.00p 1120401
19/06/2019 424.00p 425.00p 417.35p 425.00p 37237
18/06/2019 425.00p 425.00p 420.00p 425.00p 77853
17/06/2019 417.00p 425.00p 416.00p 425.00p 47644
14/06/2019 421.00p 421.00p 413.17p 416.00p 54869
13/06/2019 420.00p 425.00p 408.32p 425.00p 47280
12/06/2019 413.00p 424.00p 400.00p 417.00p 150621
11/06/2019 410.00p 425.00p 410.00p 425.00p 41184
10/06/2019 419.00p 425.00p 412.00p 416.00p 56416
07/06/2019 418.00p 423.22p 404.22p 417.00p 30160
06/06/2019 427.00p 428.00p 419.80p 422.50p 8003
05/06/2019 417.10p 426.82p 417.10p 424.00p 19541
04/06/2019 425.00p 431.88p 418.00p 423.50p 20023
03/06/2019 425.00p 435.00p 425.00p 432.00p 148103
31/05/2019 425.00p 435.00p 425.00p 430.00p 255155
30/05/2019 432.00p 434.34p 425.00p 432.00p 30823
29/05/2019 435.00p 435.00p 426.00p 432.00p 40703
28/05/2019 430.00p 439.00p 429.00p 436.50p 214936
24/05/2019 427.00p 428.75p 424.00p 428.00p 39597
23/05/2019 426.00p 430.00p 417.00p 422.00p 167066
22/05/2019 434.00p 434.00p 423.00p 423.00p 35446
21/05/2019 424.00p 433.87p 413.00p 422.00p 240385

*Close Price adjusted for both dividends and splits