37.50p+0.50 (+1.35%)28 Mar 2024, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renold PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202438.00p38.70p36.55p37.50p527,088
Mar 27, 202437.00p38.70p36.60p37.00p195,183
Mar 26, 202437.30p38.30p36.10p37.40p410,908
Mar 25, 202437.90p38.70p36.30p36.90p672,833
Mar 22, 202438.00p38.70p36.10p36.10p406,085
Mar 21, 202438.00p38.70p36.10p38.00p248,035
Mar 20, 202437.40p38.70p36.10p36.30p242,536
Mar 19, 202436.90p38.20p36.00p37.00p975,479
Mar 18, 202438.00p39.40p36.58p37.00p620,875
Mar 15, 202437.70p39.40p37.30p38.40p222,586
Mar 14, 202437.40p39.40p37.40p39.00p171,470
Mar 13, 202437.60p39.40p37.40p39.00p303,445
Mar 12, 202441.00p41.00p37.68p39.00p660,760
Mar 11, 202440.90p40.90p38.20p39.20p196,128
Mar 8, 202438.90p40.60p37.10p39.90p605,976
Mar 7, 202439.50p41.80p37.48p37.60p1,216,660
Mar 6, 202440.30p41.90p39.42p40.10p389,010
Mar 5, 202442.00p43.25p38.70p39.50p1,851,898
Mar 4, 202443.10p44.40p42.30p42.75p1,037,196
Mar 1, 202444.10p45.90p43.00p44.90p502,126
Feb 29, 202444.40p45.90p44.00p44.10p353,968
Feb 28, 202445.00p45.90p44.00p44.00p402,434
Feb 27, 202444.20p45.00p43.99p44.50p227,366
Feb 26, 202444.40p46.00p43.66p44.20p238,536
Feb 23, 202444.30p45.90p44.00p44.50p389,888
Feb 22, 202444.10p45.04p44.00p44.20p637,384
Feb 21, 202444.70p45.90p44.00p44.10p392,366
Feb 20, 202444.80p45.66p43.70p45.10p239,903
Feb 19, 202444.50p45.00p43.10p45.00p409,694
Feb 16, 202444.00p45.31p43.10p44.40p449,763
Feb 15, 202442.80p45.40p42.10p45.40p5,009,939
Feb 14, 202441.90p43.90p40.10p43.90p572,159
Feb 13, 202441.10p42.00p41.00p41.00p1,655,220
Feb 12, 202439.90p42.00p39.90p41.00p202,734
Feb 9, 202441.20p42.00p40.10p42.00p209,803
Feb 8, 202442.00p42.00p40.10p41.40p280,193
Feb 7, 202441.90p42.00p40.60p41.40p223,509
Feb 6, 202440.50p42.00p40.10p42.00p334,886
Feb 5, 202440.00p41.69p40.00p40.50p888,666
Feb 2, 202440.00p40.70p40.00p40.70p360,560
Feb 1, 202440.70p42.90p39.10p40.00p602,872
Jan 31, 202442.90p42.90p40.60p41.80p209,495
Jan 30, 202442.50p43.00p41.35p42.50p102,805
Jan 29, 202442.40p43.00p40.30p43.00p1,362,361
Jan 26, 202441.70p43.00p40.20p42.40p221,788
Jan 25, 202442.60p43.00p41.40p41.70p706,289
Jan 24, 202441.80p42.90p41.80p41.90p545,670
Jan 23, 202441.40p41.80p40.25p41.80p403,813
Jan 22, 202441.90p42.50p40.15p41.60p471,054
Jan 19, 202441.60p42.00p39.72p40.40p610,518
Showing 1 to 50 of 253