Market data

Select a section

Renold

(RNO)
Sector: Industrial Engineering
80.60p
0.00p 0.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 80.80p 81.00p 80.60p 80.60p 1,086,714
23/06/2025 81.00p 81.40p 80.54p 80.80p 1,803,914
20/06/2025 81.00p 81.20p 80.60p 81.20p 4,978,220
19/06/2025 81.80p 81.80p 80.60p 80.80p 4,286,016
18/06/2025 86.00p 87.60p 80.60p 80.60p 6,337,518
17/06/2025 88.00p 88.00p 84.40p 84.80p 3,087,683
16/06/2025 84.20p 86.00p 84.20p 84.40p 2,986,444
13/06/2025 80.60p 85.20p 80.40p 84.20p 31,412,110
12/06/2025 70.00p 77.30p 70.00p 76.00p 2,065,674
11/06/2025 71.80p 72.80p 70.20p 70.20p 732,293
10/06/2025 71.60p 72.80p 71.60p 71.60p 855,586
09/06/2025 71.20p 73.00p 71.00p 72.00p 405,355
06/06/2025 71.60p 73.00p 71.60p 71.60p 200,362
05/06/2025 72.00p 72.60p 71.80p 72.00p 448,821
04/06/2025 72.40p 73.00p 71.60p 71.60p 630,756
03/06/2025 73.20p 73.20p 71.00p 72.40p 395,980
02/06/2025 72.00p 73.80p 71.00p 73.00p 453,088
30/05/2025 72.40p 73.00p 71.60p 72.40p 304,871
29/05/2025 72.40p 72.60p 71.00p 71.80p 413,309
28/05/2025 73.00p 73.00p 70.60p 71.80p 352,911
27/05/2025 74.00p 76.20p 72.00p 72.40p 395,121
26/05/2025 74.00p 75.60p 73.20p 74.00p 742,075
23/05/2025 74.00p 75.60p 73.20p 74.00p 742,075
22/05/2025 72.40p 74.60p 72.20p 73.40p 557,167
21/05/2025 74.60p 74.60p 71.00p 72.40p 2,120,782
20/05/2025 54.40p 78.80p 53.20p 73.00p 8,440,597
19/05/2025 53.20p 54.60p 52.60p 54.60p 263,426
16/05/2025 53.00p 54.40p 51.20p 53.40p 190,586
15/05/2025 53.00p 53.80p 51.20p 53.80p 106,968
14/05/2025 53.80p 53.80p 52.00p 53.80p 504,829
13/05/2025 52.40p 53.80p 51.00p 53.40p 917,719
12/05/2025 51.00p 53.18p 51.00p 52.80p 534,412
09/05/2025 49.60p 51.80p 48.85p 51.20p 721,792
08/05/2025 48.90p 49.60p 47.73p 49.60p 252,180
07/05/2025 48.50p 49.00p 46.80p 48.70p 135,315
06/05/2025 47.60p 48.90p 46.90p 48.70p 544,493
05/05/2025 46.80p 47.90p 46.80p 47.30p 604,634
02/05/2025 46.80p 47.90p 46.80p 47.30p 604,634
01/05/2025 46.80p 47.60p 46.70p 47.30p 88,046
30/04/2025 46.70p 47.60p 45.50p 47.60p 931,586
29/04/2025 45.70p 47.40p 45.70p 46.40p 454,958
28/04/2025 46.00p 47.40p 45.70p 45.70p 43,343
25/04/2025 47.00p 47.50p 45.80p 46.10p 269,187
24/04/2025 46.00p 47.60p 45.20p 45.20p 252,175
23/04/2025 46.40p 47.40p 45.57p 46.10p 226,239
22/04/2025 45.70p 47.40p 44.50p 45.60p 364,415
21/04/2025 46.80p 47.90p 45.00p 45.20p 565,318
18/04/2025 46.80p 47.90p 45.00p 45.20p 565,318
17/04/2025 46.80p 47.90p 45.00p 45.20p 565,318
16/04/2025 47.00p 48.00p 45.50p 46.50p 667,088
15/04/2025 46.00p 49.00p 46.00p 47.20p 2,158,949
14/04/2025 43.90p 44.60p 42.10p 44.00p 498,583
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

Market data

Select a section