27.85p+0.45 (+1.64%)30 Jun 2022, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renold PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 30, 202227.25p28.00p27.25p27.85p171,485
Jun 29, 202227.80p27.80p27.15p27.40p47,572
Jun 28, 202227.30p28.81p27.20p27.75p670,197
Jun 27, 202227.30p27.30p27.20p26.70p158,080
Jun 24, 202226.70p27.30p25.68p26.65p274,313
Jun 23, 202225.68p26.75p25.68p26.45p26,527
Jun 22, 202226.00p26.98p25.50p25.50p109,705
Jun 21, 202226.10p26.94p25.50p25.50p106,735
Jun 20, 202227.90p27.90p26.00p27.00p214,515
Jun 17, 202227.00p27.90p26.60p26.90p142,892
Jun 16, 202227.60p27.61p27.07p27.40p60,595
Jun 15, 202227.10p28.15p27.00p27.95p145,637
Jun 14, 202227.70p28.60p27.60p27.80p58,388
Jun 13, 202227.50p28.20p27.50p28.00p164,817
Jun 10, 202227.30p28.92p27.30p29.00p90,446
Jun 9, 202229.40p29.40p27.40p28.50p54,110
Jun 8, 202228.60p29.40p28.43p29.10p320,711
Jun 7, 202228.60p28.60p28.00p28.35p55,607
Jun 6, 202228.60p29.00p28.18p28.35p73,052
Jun 1, 202228.10p28.42p28.10p28.20p45,251
May 31, 202228.10p28.98p27.60p27.60p208,123
May 30, 202230.00p30.00p28.10p29.05p600,963
May 27, 202230.00p30.00p28.10p28.30p45,383
May 26, 202230.00p30.00p27.86p28.30p38,139
May 25, 202228.16p28.30p27.60p28.05p208,385
May 24, 202230.00p30.00p27.90p27.90p281,730
May 23, 202228.50p30.00p28.50p29.00p338,735
May 20, 202226.00p28.45p25.80p28.25p937,091
May 19, 202224.91p25.62p24.80p25.40p529,810
May 18, 202225.70p25.90p24.10p25.90p210,039
May 17, 202225.70p26.00p25.20p26.00p46,789
May 16, 202225.10p25.70p24.96p25.40p256,598
May 13, 202223.90p25.00p23.83p24.85p931,827
May 12, 202223.50p24.50p23.10p23.10p429,747
May 11, 202223.80p24.90p23.80p24.00p326,302
May 10, 202224.10p24.50p23.80p23.80p66,388
May 9, 202225.10p27.00p23.60p23.75p433,922
May 6, 202226.40p26.40p25.00p25.80p240,334
May 5, 202225.60p26.70p25.40p25.90p130,316
May 4, 202227.70p27.70p25.50p25.50p154,481
May 3, 202226.00p26.30p25.68p26.00p283,807
Apr 29, 202225.90p27.90p25.50p26.85p92,950
Apr 28, 202225.98p26.38p25.98p26.90p56,515
Apr 27, 202225.90p28.00p25.88p26.55p255,881
Apr 26, 202226.00p26.30p26.00p26.95p49,863
Apr 25, 202227.10p27.12p25.70p26.50p510,581
Apr 22, 202228.10p28.60p27.35p28.00p238,955
Apr 21, 202228.10p29.30p27.40p28.00p475,348
Apr 20, 202228.20p29.90p27.10p28.50p566,160
Apr 19, 202227.30p29.40p26.20p27.70p990,956
Showing 1 to 50 of 252