Renew Holdings

(RNWH)
Sector: Industrial Support Services
1,048.00p
-6.00p -0.57
Last updated: 12:23:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,066.00p 1,072.00p 1,038.10p 1,046.00p 117,198
21/11/2024 1,028.00p 1,084.00p 1,017.00p 1,046.00p 209,656
20/11/2024 1,046.00p 1,054.00p 1,015.92p 1,038.00p 168,308
19/11/2024 1,068.00p 1,074.00p 1,046.00p 1,048.00p 146,333
18/11/2024 1,066.00p 1,072.00p 1,053.84p 1,066.00p 66,486
15/11/2024 1,078.00p 1,086.60p 1,058.00p 1,090.00p 80,411
14/11/2024 1,080.00p 1,092.00p 1,064.00p 1,090.00p 58,569
13/11/2024 1,080.00p 1,296.00p 1,068.00p 1,072.00p 504,237
12/11/2024 1,080.00p 1,085.20p 1,066.00p 1,070.00p 180,484
11/11/2024 1,072.00p 1,126.00p 1,068.88p 1,082.00p 224,303
08/11/2024 1,076.00p 1,084.50p 1,070.00p 1,072.00p 186,786
07/11/2024 1,096.00p 1,128.00p 1,077.00p 1,084.00p 229,596
06/11/2024 1,096.00p 1,100.00p 1,076.00p 1,086.00p 122,878
05/11/2024 1,078.00p 1,094.00p 1,073.26p 1,086.00p 118,390
04/11/2024 1,076.00p 1,095.50p 1,066.00p 1,078.00p 104,103
01/11/2024 1,084.00p 1,109.47p 1,080.00p 1,080.00p 129,754
31/10/2024 1,076.00p 1,132.00p 1,076.00p 1,094.00p 205,460
30/10/2024 1,046.00p 1,112.00p 1,030.00p 1,110.00p 424,496
29/10/2024 1,080.00p 1,085.60p 1,046.00p 1,050.00p 253,060
28/10/2024 1,074.00p 1,084.00p 1,068.00p 1,082.00p 179,192
25/10/2024 1,084.00p 1,136.00p 1,058.00p 1,072.00p 426,149
24/10/2024 1,094.00p 1,102.00p 1,070.00p 1,082.00p 259,408
23/10/2024 1,130.00p 1,130.00p 1,080.00p 1,088.00p 274,040
22/10/2024 1,098.00p 1,120.00p 1,081.40p 1,102.00p 167,518
21/10/2024 1,110.00p 1,112.00p 1,092.00p 1,102.00p 151,108
18/10/2024 1,146.00p 1,162.00p 1,102.00p 1,106.00p 135,305
17/10/2024 1,116.00p 1,154.00p 1,076.00p 1,152.00p 303,948
16/10/2024 1,150.00p 1,150.00p 1,094.00p 1,134.00p 317,538
15/10/2024 1,100.00p 1,110.00p 1,082.00p 1,100.00p 438,677
14/10/2024 1,148.00p 1,150.00p 1,090.00p 1,096.00p 582,095
11/10/2024 1,098.00p 1,120.00p 1,086.48p 1,100.00p 254,109
10/10/2024 1,118.00p 1,148.00p 1,096.00p 1,096.00p 154,065
09/10/2024 1,116.00p 1,150.00p 1,108.00p 1,126.00p 417,863
08/10/2024 1,120.00p 1,122.40p 1,108.00p 1,114.00p 225,435
07/10/2024 1,124.00p 1,134.00p 1,090.00p 1,120.00p 193,260
04/10/2024 1,090.00p 1,137.48p 1,086.67p 1,120.00p 119,607
03/10/2024 1,148.00p 1,148.00p 1,126.00p 1,136.00p 93,970
02/10/2024 1,150.00p 1,150.00p 1,128.00p 1,130.00p 196,618
01/10/2024 1,098.00p 1,150.00p 1,073.00p 1,142.00p 774,899
30/09/2024 1,062.00p 1,070.00p 1,048.00p 1,052.00p 287,225
27/09/2024 1,036.00p 1,080.00p 1,036.00p 1,064.00p 242,820
26/09/2024 1,080.00p 1,088.00p 1,062.21p 1,070.00p 207,325
25/09/2024 1,096.00p 1,104.00p 1,043.01p 1,062.00p 474,763
24/09/2024 1,110.00p 1,110.00p 1,087.98p 1,100.00p 150,561
23/09/2024 1,096.00p 1,142.00p 1,052.00p 1,096.00p 109,757
20/09/2024 1,106.00p 1,108.00p 1,052.00p 1,094.00p 205,906
19/09/2024 1,088.00p 1,108.00p 1,080.80p 1,108.00p 216,486
18/09/2024 1,100.00p 1,101.32p 1,082.00p 1,082.00p 74,066
17/09/2024 1,072.00p 1,106.00p 1,066.00p 1,092.00p 121,214
16/09/2024 1,070.00p 1,083.08p 1,061.38p 1,078.00p 94,670
13/09/2024 1,042.00p 1,078.00p 1,042.00p 1,058.00p 136,621
12/09/2024 1,062.00p 1,080.00p 1,058.00p 1,062.00p 134,273
11/09/2024 1,048.00p 1,062.00p 1,046.00p 1,060.00p 197,125
10/09/2024 1,054.00p 1,102.00p 1,050.00p 1,060.00p 202,435
09/09/2024 1,030.00p 1,090.00p 1,010.00p 1,062.00p 118,170
06/09/2024 1,052.00p 1,053.50p 1,024.00p 1,036.00p 194,710
05/09/2024 1,062.00p 1,083.08p 1,054.00p 1,062.00p 85,779
04/09/2024 1,024.00p 1,069.40p 1,024.00p 1,060.00p 68,012
03/09/2024 1,080.00p 1,126.00p 1,064.00p 1,068.00p 94,942
02/09/2024 1,080.00p 1,082.00p 1,066.00p 1,072.00p 107,812
30/08/2024 1,078.00p 1,082.00p 1,067.99p 1,072.00p 121,703
29/08/2024 1,076.00p 1,094.00p 1,070.00p 1,080.00p 56,118
28/08/2024 1,072.00p 1,078.00p 1,060.00p 1,074.00p 93,314
27/08/2024 1,094.00p 1,150.00p 1,064.00p 1,072.00p 117,261
26/08/2024 1,090.00p 1,090.00p 1,062.00p 1,084.00p 140,768
23/08/2024 1,090.00p 1,090.00p 1,062.00p 1,084.00p 140,768
22/08/2024 1,090.00p 1,090.00p 1,062.00p 1,084.00p 140,768
21/08/2024 1,088.00p 1,126.00p 1,076.72p 1,090.00p 84,479
20/08/2024 1,092.00p 1,094.00p 1,072.00p 1,082.00p 85,373
19/08/2024 1,082.00p 1,100.00p 1,077.88p 1,086.00p 38,693
16/08/2024 1,090.00p 1,104.00p 1,076.00p 1,086.00p 194,547
15/08/2024 1,082.00p 1,100.00p 1,050.24p 1,100.00p 238,131
14/08/2024 1,088.00p 1,092.30p 1,064.62p 1,088.00p 98,898
13/08/2024 1,084.00p 1,100.00p 1,078.00p 1,086.00p 142,098
12/08/2024 1,062.00p 1,088.00p 1,043.60p 1,080.00p 270,735
09/08/2024 1,068.00p 1,092.00p 1,045.00p 1,068.00p 226,622
08/08/2024 1,010.00p 1,074.00p 1,010.00p 1,072.00p 105,290
07/08/2024 1,038.00p 1,062.00p 1,038.00p 1,062.00p 60,195
06/08/2024 1,032.00p 1,050.00p 1,009.12p 1,042.00p 110,992
05/08/2024 1,040.00p 1,044.00p 977.68p 1,032.00p 118,512
02/08/2024 1,060.00p 1,100.00p 1,050.00p 1,050.00p 99,326
01/08/2024 1,098.00p 1,100.00p 1,066.00p 1,086.00p 71,977
31/07/2024 1,070.00p 1,088.00p 1,056.00p 1,086.00p 237,473
30/07/2024 1,054.00p 1,074.00p 1,016.00p 1,072.00p 157,861
29/07/2024 1,052.00p 1,095.72p 1,052.00p 1,060.00p 106,328
26/07/2024 1,114.00p 1,114.00p 1,070.00p 1,064.00p 57,596
25/07/2024 1,062.00p 1,077.84p 1,056.00p 1,064.00p 50,181
24/07/2024 1,074.00p 1,090.00p 1,053.47p 1,066.00p 126,686
23/07/2024 1,054.00p 1,075.20p 1,050.00p 1,068.00p 47,421
22/07/2024 1,070.00p 1,114.00p 1,034.00p 1,072.00p 82,959
19/07/2024 1,056.00p 1,120.00p 1,050.00p 1,066.00p 123,361
18/07/2024 1,066.00p 1,087.36p 1,060.00p 1,068.00p 67,197
17/07/2024 1,088.00p 1,088.00p 1,062.00p 1,062.00p 54,533
16/07/2024 1,066.00p 1,088.00p 1,057.00p 1,086.00p 147,085
15/07/2024 1,086.00p 1,116.00p 1,034.00p 1,066.00p 120,362
12/07/2024 1,058.00p 1,088.00p 1,034.00p 1,080.00p 74,562
11/07/2024 1,060.00p 1,108.00p 1,054.00p 1,072.00p 124,729
10/07/2024 1,062.00p 1,078.00p 1,054.00p 1,054.00p 113,726
09/07/2024 1,096.00p 1,106.54p 1,056.90p 1,062.00p 322,107
08/07/2024 1,096.00p 1,144.00p 1,074.80p 1,112.00p 110,125
05/07/2024 1,112.00p 1,126.30p 1,082.00p 1,090.00p 123,694
04/07/2024 1,066.00p 1,100.00p 1,061.96p 1,088.00p 115,918
03/07/2024 1,070.00p 1,084.00p 1,060.00p 1,074.00p 91,983
02/07/2024 1,068.00p 1,076.00p 1,064.00p 1,068.00p 71,042
01/07/2024 1,070.00p 1,079.39p 1,064.00p 1,070.00p 115,023
28/06/2024 1,050.00p 1,100.00p 1,050.00p 1,062.00p 67,063
27/06/2024 1,056.00p 1,076.00p 1,053.01p 1,074.00p 112,647
26/06/2024 1,074.00p 1,084.00p 1,058.00p 1,062.00p 96,263
25/06/2024 1,078.00p 1,086.50p 1,070.00p 1,070.00p 98,203
24/06/2024 1,096.00p 1,100.00p 1,074.00p 1,078.00p 74,380
21/06/2024 1,074.00p 1,096.00p 1,061.70p 1,094.00p 210,547
20/06/2024 1,072.00p 1,094.00p 1,063.04p 1,082.00p 124,735
19/06/2024 1,076.00p 1,086.20p 1,052.00p 1,072.00p 73,220
18/06/2024 1,070.00p 1,080.00p 1,064.88p 1,076.00p 125,501
17/06/2024 1,058.00p 1,100.00p 1,054.00p 1,066.00p 92,419
14/06/2024 1,070.00p 1,100.00p 1,057.90p 1,068.00p 399,097
13/06/2024 1,088.00p 1,098.00p 1,062.00p 1,074.00p 161,809
12/06/2024 1,074.00p 1,095.08p 1,074.00p 1,094.00p 67,985
11/06/2024 1,062.00p 1,096.00p 1,062.00p 1,080.00p 209,812
10/06/2024 1,066.00p 1,086.00p 1,062.00p 1,074.00p 115,936
07/06/2024 1,076.00p 1,076.00p 1,056.00p 1,066.00p 158,515
06/06/2024 1,058.00p 1,074.02p 1,058.00p 1,072.00p 109,518
05/06/2024 1,058.00p 1,076.00p 1,058.00p 1,070.00p 109,449
04/06/2024 1,064.00p 1,076.56p 1,056.00p 1,062.00p 125,073
03/06/2024 1,050.00p 1,084.00p 1,050.00p 1,072.00p 129,848
31/05/2024 1,082.00p 1,082.00p 1,061.00p 1,068.00p 153,116
30/05/2024 1,052.00p 1,086.00p 1,050.00p 1,064.00p 66,686
29/05/2024 1,066.00p 1,070.24p 1,048.00p 1,056.00p 63,612
28/05/2024 1,080.00p 1,086.00p 1,034.00p 1,060.00p 142,800
27/05/2024 1,060.00p 1,076.07p 1,048.10p 1,072.00p 98,616