Market data

Select a section

Renold

(RNO)
Sector: Industrial Engineering
43.70p
0.70p 1.63
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 43.30p 43.80p 42.80p 43.70p 236,840
10/04/2025 42.60p 43.52p 41.90p 43.00p 1,205,041
09/04/2025 41.30p 42.70p 40.00p 40.70p 978,950
08/04/2025 41.00p 43.67p 40.40p 43.00p 380,118
07/04/2025 42.00p 42.00p 38.50p 40.70p 934,690
04/04/2025 42.30p 43.40p 42.00p 42.00p 748,179
03/04/2025 41.90p 42.90p 41.70p 42.10p 491,425
02/04/2025 42.90p 43.20p 42.40p 42.40p 382,219
01/04/2025 41.70p 43.30p 41.00p 42.40p 514,625
31/03/2025 41.00p 41.80p 40.44p 41.20p 307,720
28/03/2025 40.50p 41.20p 39.81p 41.00p 626,750
27/03/2025 39.00p 40.80p 39.00p 40.80p 427,830
26/03/2025 39.00p 40.40p 39.00p 39.00p 289,639
25/03/2025 39.00p 40.40p 39.00p 39.30p 42,558
24/03/2025 39.00p 40.40p 38.50p 39.00p 450,834
21/03/2025 39.50p 40.00p 39.10p 39.50p 887,423
20/03/2025 39.10p 40.40p 39.00p 39.70p 511,218
19/03/2025 39.00p 40.30p 38.65p 40.30p 497,920
18/03/2025 38.50p 39.30p 38.00p 38.40p 4,904,106
17/03/2025 38.50p 39.40p 37.50p 38.50p 284,476
14/03/2025 37.80p 39.40p 37.10p 38.60p 293,468
13/03/2025 39.00p 39.05p 36.80p 37.70p 507,502
12/03/2025 38.20p 38.90p 36.80p 38.40p 294,364
11/03/2025 39.00p 39.50p 35.19p 37.60p 3,022,768
10/03/2025 39.00p 41.50p 39.00p 39.10p 741,453
07/03/2025 39.80p 41.80p 39.60p 41.00p 256,823
06/03/2025 40.40p 41.81p 39.30p 40.00p 1,958,855
05/03/2025 38.90p 40.10p 38.30p 40.10p 350,182
04/03/2025 38.00p 39.40p 38.00p 38.60p 1,113,103
03/03/2025 38.40p 39.20p 36.10p 38.40p 1,832,126
28/02/2025 40.00p 40.50p 38.40p 38.80p 697,419
27/02/2025 40.20p 41.40p 39.42p 40.00p 545,098
26/02/2025 41.50p 42.00p 40.30p 40.30p 776,492
25/02/2025 39.50p 41.50p 38.20p 40.50p 2,128,415
24/02/2025 41.80p 42.00p 38.65p 39.50p 1,825,754
21/02/2025 42.00p 43.90p 40.00p 41.80p 737,127
20/02/2025 45.00p 45.00p 41.20p 42.30p 1,194,435
19/02/2025 45.80p 47.70p 43.84p 44.60p 482,870
18/02/2025 47.20p 48.60p 45.50p 46.20p 336,197
17/02/2025 45.50p 48.70p 45.50p 46.70p 497,300
14/02/2025 46.60p 48.50p 45.90p 46.80p 179,644
13/02/2025 48.60p 49.50p 44.61p 45.40p 822,649
12/02/2025 50.00p 50.40p 47.00p 48.30p 795,129
11/02/2025 51.40p 52.80p 48.00p 49.60p 532,803
10/02/2025 53.60p 53.60p 50.60p 51.40p 236,712
07/02/2025 51.00p 52.00p 50.20p 51.60p 38,493
06/02/2025 50.20p 51.80p 50.20p 50.40p 119,827
05/02/2025 51.00p 53.00p 50.00p 50.40p 163,223
04/02/2025 50.80p 53.40p 50.20p 50.80p 106,993
03/02/2025 52.20p 53.80p 50.80p 50.80p 124,205
31/01/2025 53.40p 54.80p 51.20p 52.40p 277,635
30/01/2025 52.20p 53.01p 50.60p 53.00p 360,564
29/01/2025 55.00p 55.00p 50.00p 50.60p 325,266
28/01/2025 50.00p 54.80p 48.70p 53.80p 822,429
27/01/2025 49.00p 49.30p 48.50p 48.60p 361,968
24/01/2025 49.00p 49.00p 48.50p 49.00p 153,562
23/01/2025 48.10p 49.00p 47.75p 49.00p 110,207
22/01/2025 47.30p 49.00p 47.30p 48.70p 304,298
21/01/2025 49.00p 49.00p 47.81p 49.00p 66,026
20/01/2025 49.10p 49.80p 48.00p 49.00p 418,022
17/01/2025 48.40p 49.50p 48.38p 48.70p 281,814
16/01/2025 49.00p 49.40p 48.30p 48.20p 366,158
15/01/2025 49.00p 49.00p 47.40p 48.20p 116,060
14/01/2025 50.00p 50.00p 47.87p 48.10p 255,672
13/01/2025 50.00p 50.00p 47.50p 49.00p 671,341
10/01/2025 48.00p 49.80p 48.00p 48.80p 562,175
09/01/2025 46.80p 47.90p 46.80p 47.90p 97,881
08/01/2025 47.40p 47.75p 46.10p 47.40p 218,262
07/01/2025 47.00p 48.00p 47.00p 47.00p 139,468
06/01/2025 47.90p 48.00p 47.11p 47.50p 235,168
03/01/2025 47.50p 48.00p 47.00p 48.00p 286,455
02/01/2025 47.10p 48.00p 47.00p 47.40p 363,535
01/01/2025 47.00p 48.00p 47.00p 47.00p 124,358
31/12/2024 47.00p 48.00p 47.00p 47.00p 124,358
30/12/2024 47.10p 49.90p 47.10p 47.50p 123,063
27/12/2024 48.00p 49.70p 45.70p 49.70p 107,036
26/12/2024 46.90p 48.00p 46.80p 47.70p 13,466
25/12/2024 46.90p 48.00p 46.80p 47.70p 13,466
24/12/2024 46.90p 48.00p 46.80p 47.70p 13,466
23/12/2024 46.90p 48.00p 46.90p 47.00p 121,778
20/12/2024 47.40p 48.30p 46.60p 48.30p 566,102
19/12/2024 47.10p 49.00p 46.00p 46.90p 1,020,999
18/12/2024 47.60p 49.00p 46.20p 47.40p 465,844
17/12/2024 47.50p 48.70p 47.40p 47.80p 208,518
16/12/2024 47.60p 48.90p 47.50p 48.50p 273,303
13/12/2024 47.60p 48.80p 47.20p 48.20p 827,366
12/12/2024 47.40p 47.80p 46.80p 47.70p 835,980
11/12/2024 47.00p 48.51p 47.00p 47.40p 479,684
10/12/2024 48.20p 49.30p 46.75p 47.30p 992,591
09/12/2024 48.10p 49.90p 47.50p 48.20p 440,791
06/12/2024 48.50p 49.90p 48.10p 48.80p 240,325
05/12/2024 49.20p 50.20p 48.60p 49.00p 204,019
04/12/2024 49.50p 50.80p 48.30p 49.90p 718,121
03/12/2024 49.10p 51.00p 48.70p 49.80p 716,031
02/12/2024 50.20p 51.00p 48.10p 50.20p 722,593
29/11/2024 48.10p 50.80p 48.10p 49.30p 253,224
28/11/2024 50.80p 51.00p 48.10p 49.00p 155,945
27/11/2024 49.00p 49.40p 48.10p 48.60p 502,049
26/11/2024 48.40p 50.40p 47.70p 49.10p 1,729,992
25/11/2024 47.70p 49.00p 47.70p 49.00p 610,398
22/11/2024 46.50p 48.60p 45.19p 46.20p 1,211,628
21/11/2024 47.50p 49.90p 45.60p 46.20p 984,011
20/11/2024 54.00p 54.42p 46.33p 47.60p 2,797,411
19/11/2024 55.00p 55.15p 54.00p 54.80p 75,248
18/11/2024 55.00p 56.80p 54.20p 54.80p 252,708
15/11/2024 56.00p 57.00p 54.20p 55.40p 241,744
14/11/2024 54.60p 56.19p 53.20p 55.40p 322,543
13/11/2024 55.20p 55.40p 54.40p 55.00p 203,460
12/11/2024 55.40p 56.00p 53.20p 54.80p 253,075
11/11/2024 53.80p 56.00p 51.60p 55.60p 877,679
08/11/2024 52.20p 53.80p 50.40p 53.60p 486,056
07/11/2024 52.20p 53.60p 50.40p 51.60p 284,216
06/11/2024 52.20p 54.00p 52.00p 53.00p 220,312
05/11/2024 52.20p 54.00p 52.20p 53.00p 163,975
04/11/2024 52.00p 53.80p 50.20p 53.40p 463,053
01/11/2024 50.20p 52.40p 50.20p 52.40p 125,232
31/10/2024 52.00p 53.00p 50.80p 51.40p 362,508
30/10/2024 48.00p 54.60p 47.80p 48.00p 1,182,618
29/10/2024 48.20p 49.00p 46.90p 48.00p 660,158
28/10/2024 50.60p 52.00p 45.50p 48.60p 1,432,430
25/10/2024 50.60p 53.80p 50.00p 50.00p 196,993
24/10/2024 50.80p 53.40p 50.80p 51.00p 184,860
23/10/2024 51.20p 54.00p 50.98p 51.20p 66,924
22/10/2024 52.20p 52.80p 50.40p 52.20p 263,563
21/10/2024 53.80p 53.80p 50.80p 51.20p 357,932
18/10/2024 52.00p 54.00p 50.60p 51.40p 473,803
17/10/2024 51.00p 54.00p 51.00p 51.40p 201,890
16/10/2024 52.00p 53.00p 51.00p 52.00p 229,455
15/10/2024 50.80p 54.00p 50.80p 51.80p 332,589
14/10/2024 50.60p 53.00p 50.40p 51.40p 557,171

Market data

Select a section