1. Share Prices

  2. Renold PLC (RNO)

46.40p+1.40 (+3.11%)23 Apr 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Renold PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202446.40p46.50p45.20p46.40p638,022
Apr 22, 202445.50p46.40p44.00p45.00p646,457
Apr 19, 202446.00p46.23p44.00p45.60p558,140
Apr 18, 202445.40p46.72p43.70p45.50p998,126
Apr 17, 202443.30p46.90p41.50p46.00p1,747,271
Apr 16, 202441.80p42.30p40.20p42.00p2,434,478
Apr 15, 202443.00p45.26p40.15p41.50p3,976,593
Apr 12, 202437.90p40.30p37.16p40.30p1,078,146
Apr 11, 202438.00p38.80p37.10p37.35p433,156
Apr 10, 202438.00p38.70p37.06p37.40p584,104
Apr 9, 202436.70p38.70p36.20p36.60p369,389
Apr 8, 202438.00p38.80p36.65p37.40p621,592
Apr 5, 202437.60p38.00p37.07p37.50p851,863
Apr 4, 202437.50p37.51p37.20p37.50p644,355
Apr 3, 202437.50p38.60p36.80p37.50p507,017
Apr 2, 202438.00p38.00p36.20p37.50p893,303
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.