37.50p+0.50 (+1.35%)28 Mar 2024, 16:42
Renold PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 38.00p | 38.70p | 36.55p | 37.50p | 527,088 |
Mar 27, 2024 | 37.00p | 38.70p | 36.60p | 37.00p | 195,183 |
Mar 26, 2024 | 37.30p | 38.30p | 36.10p | 37.40p | 410,908 |
Mar 25, 2024 | 37.90p | 38.70p | 36.30p | 36.90p | 672,833 |
Mar 22, 2024 | 38.00p | 38.70p | 36.10p | 36.10p | 406,085 |
Mar 21, 2024 | 38.00p | 38.70p | 36.10p | 38.00p | 248,035 |
Mar 20, 2024 | 37.40p | 38.70p | 36.10p | 36.30p | 242,536 |
Mar 19, 2024 | 36.90p | 38.20p | 36.00p | 37.00p | 975,479 |
Mar 18, 2024 | 38.00p | 39.40p | 36.58p | 37.00p | 620,875 |
Mar 15, 2024 | 37.70p | 39.40p | 37.30p | 38.40p | 222,586 |
Mar 14, 2024 | 37.40p | 39.40p | 37.40p | 39.00p | 171,470 |
Mar 13, 2024 | 37.60p | 39.40p | 37.40p | 39.00p | 303,445 |
Mar 12, 2024 | 41.00p | 41.00p | 37.68p | 39.00p | 660,760 |
Mar 11, 2024 | 40.90p | 40.90p | 38.20p | 39.20p | 196,128 |
Mar 8, 2024 | 38.90p | 40.60p | 37.10p | 39.90p | 605,976 |
Mar 7, 2024 | 39.50p | 41.80p | 37.48p | 37.60p | 1,216,660 |
Mar 6, 2024 | 40.30p | 41.90p | 39.42p | 40.10p | 389,010 |
Mar 5, 2024 | 42.00p | 43.25p | 38.70p | 39.50p | 1,851,898 |
Mar 4, 2024 | 43.10p | 44.40p | 42.30p | 42.75p | 1,037,196 |
Mar 1, 2024 | 44.10p | 45.90p | 43.00p | 44.90p | 502,126 |
Feb 29, 2024 | 44.40p | 45.90p | 44.00p | 44.10p | 353,968 |
Feb 28, 2024 | 45.00p | 45.90p | 44.00p | 44.00p | 402,434 |
Feb 27, 2024 | 44.20p | 45.00p | 43.99p | 44.50p | 227,366 |
Feb 26, 2024 | 44.40p | 46.00p | 43.66p | 44.20p | 238,536 |
Feb 23, 2024 | 44.30p | 45.90p | 44.00p | 44.50p | 389,888 |
Feb 22, 2024 | 44.10p | 45.04p | 44.00p | 44.20p | 637,384 |
Feb 21, 2024 | 44.70p | 45.90p | 44.00p | 44.10p | 392,366 |
Feb 20, 2024 | 44.80p | 45.66p | 43.70p | 45.10p | 239,903 |
Feb 19, 2024 | 44.50p | 45.00p | 43.10p | 45.00p | 409,694 |
Feb 16, 2024 | 44.00p | 45.31p | 43.10p | 44.40p | 449,763 |
Feb 15, 2024 | 42.80p | 45.40p | 42.10p | 45.40p | 5,009,939 |
Feb 14, 2024 | 41.90p | 43.90p | 40.10p | 43.90p | 572,159 |
Feb 13, 2024 | 41.10p | 42.00p | 41.00p | 41.00p | 1,655,220 |
Feb 12, 2024 | 39.90p | 42.00p | 39.90p | 41.00p | 202,734 |
Feb 9, 2024 | 41.20p | 42.00p | 40.10p | 42.00p | 209,803 |
Feb 8, 2024 | 42.00p | 42.00p | 40.10p | 41.40p | 280,193 |
Feb 7, 2024 | 41.90p | 42.00p | 40.60p | 41.40p | 223,509 |
Feb 6, 2024 | 40.50p | 42.00p | 40.10p | 42.00p | 334,886 |
Feb 5, 2024 | 40.00p | 41.69p | 40.00p | 40.50p | 888,666 |
Feb 2, 2024 | 40.00p | 40.70p | 40.00p | 40.70p | 360,560 |
Feb 1, 2024 | 40.70p | 42.90p | 39.10p | 40.00p | 602,872 |
Jan 31, 2024 | 42.90p | 42.90p | 40.60p | 41.80p | 209,495 |
Jan 30, 2024 | 42.50p | 43.00p | 41.35p | 42.50p | 102,805 |
Jan 29, 2024 | 42.40p | 43.00p | 40.30p | 43.00p | 1,362,361 |
Jan 26, 2024 | 41.70p | 43.00p | 40.20p | 42.40p | 221,788 |
Jan 25, 2024 | 42.60p | 43.00p | 41.40p | 41.70p | 706,289 |
Jan 24, 2024 | 41.80p | 42.90p | 41.80p | 41.90p | 545,670 |
Jan 23, 2024 | 41.40p | 41.80p | 40.25p | 41.80p | 403,813 |
Jan 22, 2024 | 41.90p | 42.50p | 40.15p | 41.60p | 471,054 |
Jan 19, 2024 | 41.60p | 42.00p | 39.72p | 40.40p | 610,518 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.