31.50p+1.10 (+3.62%)02 Dec 2021, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renold PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 2, 202130.20p32.00p30.20p31.50p266,032
Dec 1, 202130.90p30.90p30.10p30.40p80,949
Nov 30, 202130.80p30.80p29.49p30.25p161,005
Nov 29, 202129.50p30.59p29.22p30.00p172,041
Nov 26, 202128.90p29.80p28.87p29.60p1,170,741
Nov 25, 202129.10p30.50p28.90p29.80p237,533
Nov 24, 202131.00p31.00p29.43p29.80p803,094
Nov 23, 202131.20p31.21p29.00p30.00p841,453
Nov 22, 202132.00p32.40p31.10p31.10p396,655
Nov 19, 202132.10p33.00p31.80p31.80p470,112
Nov 18, 202131.89p33.00p31.89p32.25p332,392
Nov 17, 202132.40p32.74p31.50p32.00p310,113
Nov 16, 202132.50p33.18p32.10p32.40p186,676
Nov 15, 202133.20p33.67p32.00p32.20p785,242
Nov 12, 202132.80p33.70p32.10p33.60p544,863
Nov 11, 202134.00p34.10p32.10p33.00p376,353
Nov 10, 202132.50p34.94p30.00p34.00p2,743,696
Nov 9, 202131.00p31.70p28.70p31.00p742,732
Nov 8, 202130.00p30.90p30.00p30.30p411,904
Nov 5, 202130.00p30.69p29.90p29.90p380,436
Nov 4, 202130.50p30.84p29.20p30.50p657,018
Nov 3, 202130.00p30.50p29.77p30.30p705,634
Nov 2, 202127.00p30.50p27.00p30.10p1,471,619
Nov 1, 202129.40p29.40p27.25p28.55p477,574
Oct 29, 202127.60p29.40p27.00p28.90p2,918,702
Oct 28, 202128.00p29.20p28.00p28.00p427,656
Oct 27, 202128.00p29.00p27.45p28.35p364,740
Oct 26, 202127.50p28.00p27.35p27.50p4,187,590
Oct 25, 202127.50p28.00p26.30p27.10p129,492
Oct 22, 202127.30p27.75p25.90p27.60p137,850
Oct 21, 202127.32p27.44p27.10p27.35p366,782
Oct 20, 202127.60p27.70p25.80p27.60p407,082
Oct 19, 202127.50p27.50p27.12p27.30p115,046
Oct 18, 202127.30p27.64p25.50p27.20p622,677
Oct 15, 202127.30p27.52p26.10p27.50p1,322,710
Oct 14, 202127.00p27.00p26.10p26.60p132,688
Oct 13, 202126.80p27.00p25.92p26.50p415,178
Oct 12, 202126.20p26.65p26.13p26.35p162,145
Oct 11, 202126.86p26.86p26.06p26.55p103,606
Oct 8, 202126.50p27.00p25.20p26.05p238,234
Oct 7, 202127.00p27.00p25.77p27.00p1,045,532
Oct 6, 202125.30p26.50p25.10p26.50p241,586
Oct 5, 202126.00p26.50p25.80p26.25p456,001
Oct 4, 202124.20p26.01p24.20p26.00p518,884
Oct 1, 202125.40p25.70p24.74p25.40p526,145
Sep 30, 202124.20p25.52p24.00p25.00p120,303
Sep 29, 202124.90p25.00p24.00p24.00p48,299
Sep 28, 202124.20p25.00p24.20p24.55p95,499
Sep 27, 202124.10p24.50p24.00p24.15p392,017
Sep 24, 202124.60p26.00p24.30p24.60p179,505
Showing 1 to 50 of 253