Market data

Select a section

Renold

(RNO)
Sector: Industrial Engineering
48.70p
0.00p 0.00
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 51.60p 54.00p 50.20p 50.70p 260,435
10/10/2024 52.20p 54.80p 50.93p 51.60p 235,598
09/10/2024 52.40p 53.30p 51.74p 53.00p 310,581
08/10/2024 53.20p 53.61p 51.40p 52.40p 357,008
07/10/2024 52.20p 54.80p 51.20p 52.20p 168,004
04/10/2024 52.40p 53.00p 52.00p 52.20p 394,471
03/10/2024 52.40p 53.00p 49.00p 53.00p 340,074
02/10/2024 51.00p 53.00p 49.47p 51.20p 1,738,333
01/10/2024 54.00p 54.00p 49.20p 51.60p 1,196,422
30/09/2024 54.60p 54.60p 52.57p 53.20p 336,627
27/09/2024 54.80p 56.40p 51.80p 54.00p 1,315,775
26/09/2024 56.60p 57.20p 54.00p 55.00p 723,220
25/09/2024 58.80p 59.00p 55.40p 55.40p 245,336
24/09/2024 58.80p 58.80p 55.60p 56.40p 359,983
23/09/2024 60.00p 60.00p 55.40p 55.80p 576,969
20/09/2024 58.20p 60.00p 57.60p 57.60p 562,921
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

Market data

Select a section