Market data

Select a section

Renold

(RNO)
Sector: Industrial Engineering
58.20p
-0.40p -0.68
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 59.20p 60.00p 55.80p 58.20p 1,155,068
18/09/2024 57.00p 59.00p 56.66p 58.60p 631,655
17/09/2024 56.40p 57.80p 55.00p 56.80p 389,416
16/09/2024 56.40p 58.00p 54.20p 56.00p 377,598
13/09/2024 55.00p 57.80p 54.82p 55.40p 639,812
12/09/2024 58.00p 58.00p 54.40p 55.20p 959,808
11/09/2024 58.40p 59.80p 54.00p 58.40p 1,786,760
10/09/2024 59.00p 60.80p 58.05p 58.40p 856,705
09/09/2024 59.60p 61.00p 57.20p 59.00p 362,666
06/09/2024 56.20p 60.00p 56.20p 59.00p 282,120
05/09/2024 56.20p 59.40p 56.20p 58.60p 3,166,231
04/09/2024 57.00p 59.00p 56.40p 57.40p 883,615
03/09/2024 56.80p 58.15p 55.40p 58.00p 766,478
02/09/2024 56.00p 57.80p 55.60p 56.00p 218,538
30/08/2024 58.40p 59.80p 55.60p 56.00p 253,102
29/08/2024 54.00p 59.00p 53.20p 57.60p 528,190
28/08/2024 54.60p 56.20p 52.80p 55.40p 802,494
27/08/2024 56.40p 56.60p 54.60p 55.20p 189,150
26/08/2024 55.00p 56.60p 54.60p 55.00p 310,623
23/08/2024 55.00p 56.60p 54.60p 55.00p 310,623
22/08/2024 55.00p 56.60p 54.60p 55.00p 310,623
21/08/2024 54.80p 56.60p 54.06p 56.60p 294,832
20/08/2024 53.80p 56.60p 52.20p 55.00p 134,702
19/08/2024 54.20p 56.27p 52.80p 55.00p 288,586
16/08/2024 53.20p 55.40p 52.40p 55.00p 134,199
15/08/2024 55.00p 56.22p 54.50p 55.00p 115,207
14/08/2024 53.00p 56.40p 52.20p 55.20p 61,194
13/08/2024 53.20p 55.88p 52.80p 54.10p 192,981
12/08/2024 53.20p 56.00p 52.00p 55.00p 177,803
09/08/2024 54.80p 55.17p 52.20p 54.40p 536,875
08/08/2024 54.60p 56.20p 52.60p 54.40p 463,395
07/08/2024 56.60p 56.60p 53.79p 55.40p 228,946
06/08/2024 54.60p 56.00p 53.60p 54.40p 781,546
05/08/2024 53.80p 56.00p 50.76p 53.00p 1,043,568
02/08/2024 57.80p 59.80p 53.00p 55.20p 609,736
01/08/2024 60.00p 62.80p 58.00p 58.20p 616,768
31/07/2024 62.40p 62.40p 57.40p 60.80p 255,163
30/07/2024 58.20p 60.12p 56.80p 59.60p 596,573
29/07/2024 57.00p 58.40p 56.00p 56.60p 341,512
26/07/2024 55.00p 56.80p 55.00p 55.00p 533,925
25/07/2024 55.20p 56.80p 52.00p 55.00p 1,190,706
24/07/2024 55.20p 58.20p 54.80p 55.60p 472,755
23/07/2024 55.80p 58.00p 54.20p 55.20p 209,605
22/07/2024 57.80p 58.00p 54.15p 55.00p 605,303
19/07/2024 54.20p 56.60p 48.10p 55.40p 4,638,931
18/07/2024 59.80p 60.00p 53.24p 54.60p 2,082,774
17/07/2024 62.00p 64.68p 56.40p 58.00p 3,803,876
16/07/2024 61.80p 63.60p 59.51p 62.00p 1,281,288
15/07/2024 63.00p 65.40p 60.40p 62.80p 1,017,878
12/07/2024 62.00p 64.00p 60.60p 63.00p 782,039
11/07/2024 61.60p 61.80p 59.20p 61.80p 1,040,322
10/07/2024 62.20p 62.20p 59.20p 60.00p 647,318
09/07/2024 61.00p 62.20p 59.60p 62.00p 316,894
08/07/2024 61.60p 62.20p 59.40p 62.20p 318,916
05/07/2024 59.80p 61.60p 58.20p 61.40p 633,961
04/07/2024 59.00p 60.80p 58.60p 59.80p 1,020,635
03/07/2024 61.80p 61.80p 59.20p 60.00p 293,632
02/07/2024 59.80p 61.44p 58.20p 60.20p 1,258,655
01/07/2024 58.00p 61.80p 56.42p 59.20p 740,515
28/06/2024 58.00p 58.00p 56.98p 58.00p 53,825
27/06/2024 55.00p 58.60p 54.02p 57.20p 722,299
26/06/2024 55.00p 55.00p 52.06p 55.00p 779,351
25/06/2024 55.00p 55.00p 52.37p 53.00p 616,200
24/06/2024 58.80p 58.80p 51.20p 54.00p 2,361,266
21/06/2024 57.00p 58.00p 54.51p 56.60p 470,504
20/06/2024 59.20p 59.20p 54.00p 56.00p 1,237,245
19/06/2024 57.00p 59.20p 57.00p 57.80p 503,328
18/06/2024 61.00p 61.20p 55.80p 58.00p 889,413
17/06/2024 61.00p 62.40p 58.60p 59.80p 368,989
14/06/2024 64.00p 64.00p 56.40p 59.80p 1,315,937
13/06/2024 64.00p 65.00p 62.20p 63.20p 360,941
12/06/2024 63.00p 64.00p 60.60p 64.00p 179,523
11/06/2024 63.80p 64.80p 61.00p 62.00p 1,644,148
10/06/2024 65.80p 65.80p 62.00p 63.00p 382,122
07/06/2024 63.80p 66.80p 63.00p 64.80p 851,506
06/06/2024 63.60p 63.80p 62.20p 63.00p 280,036
05/06/2024 63.00p 63.80p 61.20p 62.00p 432,490
04/06/2024 63.00p 64.00p 60.40p 61.00p 459,435
03/06/2024 59.00p 63.80p 58.80p 63.80p 611,537
31/05/2024 58.80p 60.40p 56.20p 60.40p 770,486
30/05/2024 58.20p 59.20p 57.00p 57.80p 259,336
29/05/2024 58.80p 59.58p 56.20p 58.20p 520,406
28/05/2024 59.20p 60.00p 56.42p 58.00p 588,842
27/05/2024 59.00p 60.00p 56.90p 58.60p 648,250
24/05/2024 59.00p 60.00p 56.90p 58.60p 648,250
23/05/2024 57.80p 59.80p 57.30p 58.40p 344,784
22/05/2024 58.60p 59.53p 56.49p 57.80p 892,268
21/05/2024 58.00p 58.72p 56.20p 56.20p 300,396
20/05/2024 56.80p 58.60p 54.60p 58.60p 561,712
17/05/2024 54.60p 57.00p 54.60p 55.80p 780,606
16/05/2024 55.60p 56.80p 53.20p 56.00p 410,641
15/05/2024 56.20p 57.80p 53.20p 54.80p 3,261,124
14/05/2024 56.00p 57.80p 55.90p 56.60p 768,761
13/05/2024 56.00p 57.80p 54.00p 56.00p 2,206,974
10/05/2024 54.00p 55.80p 51.60p 54.40p 521,345
09/05/2024 53.80p 54.56p 52.40p 53.40p 355,510
08/05/2024 52.40p 54.80p 51.25p 53.80p 862,208
07/05/2024 50.40p 52.80p 49.30p 50.80p 891,728
06/05/2024 51.00p 51.24p 49.60p 51.20p 508,849
03/05/2024 51.00p 51.24p 49.60p 51.20p 508,849
02/05/2024 51.00p 51.20p 49.90p 50.40p 378,211
01/05/2024 51.00p 53.80p 49.10p 50.60p 981,243
30/04/2024 49.90p 51.80p 47.50p 50.00p 951,314
29/04/2024 48.80p 49.90p 47.60p 48.50p 607,055
26/04/2024 48.80p 48.80p 47.10p 48.40p 686,795
25/04/2024 48.00p 48.80p 46.00p 47.80p 465,015
24/04/2024 47.00p 48.70p 45.68p 48.10p 820,119
23/04/2024 46.40p 46.50p 45.20p 46.40p 621,994
22/04/2024 45.50p 46.40p 44.00p 45.00p 578,457
19/04/2024 46.00p 46.23p 44.00p 45.60p 558,140
18/04/2024 45.40p 46.72p 43.70p 45.50p 971,004
17/04/2024 43.30p 46.90p 41.50p 46.00p 1,635,326
16/04/2024 41.80p 42.30p 40.20p 42.00p 2,414,128
15/04/2024 43.00p 45.26p 40.15p 41.50p 3,925,316
12/04/2024 37.90p 40.30p 37.16p 40.30p 1,072,363
11/04/2024 38.00p 38.80p 37.10p 37.35p 183,156
10/04/2024 38.00p 38.70p 37.06p 37.40p 374,104
09/04/2024 36.70p 38.70p 36.20p 36.60p 365,450
08/04/2024 38.00p 38.80p 36.65p 37.40p 619,763
05/04/2024 37.60p 38.00p 37.07p 37.50p 650,432
04/04/2024 37.50p 38.00p 37.20p 37.50p 643,810
03/04/2024 37.50p 38.60p 36.80p 37.50p 506,341
02/04/2024 38.00p 38.00p 36.20p 37.50p 727,341
01/04/2024 38.00p 38.70p 36.55p 37.50p 527,088
29/03/2024 38.00p 38.70p 36.55p 37.50p 527,088
28/03/2024 38.00p 38.70p 36.55p 37.50p 527,088
27/03/2024 37.00p 38.70p 36.60p 37.00p 195,183
26/03/2024 37.30p 38.30p 36.10p 37.40p 410,908
25/03/2024 37.90p 38.70p 36.30p 36.90p 672,833
22/03/2024 38.00p 38.70p 36.10p 36.10p 284,590
21/03/2024 38.00p 38.70p 36.10p 38.00p 247,800
20/03/2024 37.40p 38.70p 36.10p 36.30p 167,301
19/03/2024 36.90p 38.20p 36.00p 37.00p 975,244

Market data

Select a section