21.90p-1.20 (-5.19%)16 Apr 2021, 16:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renold PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 202124.00p24.00p22.00p21.90p735,435
Apr 15, 202122.00p23.80p22.00p23.10p481,020
Apr 14, 202121.80p23.60p21.37p23.10p1,194,974
Apr 13, 202120.60p21.85p20.60p21.80p109,960
Apr 12, 202120.60p21.85p20.50p21.00p219,115
Apr 9, 202120.00p21.74p20.00p20.85p77,249
Apr 8, 202120.30p21.46p19.65p20.00p484,756
Apr 7, 202121.80p21.80p19.25p20.30p1,034,571
Apr 6, 202121.20p21.90p20.74p21.50p809,539
Apr 1, 202122.00p22.00p21.20p21.60p70,045
Mar 31, 202121.20p21.88p21.20p21.60p78,840
Mar 30, 202121.40p22.50p21.20p21.20p187,363
Mar 29, 202121.20p22.50p21.20p21.20p39,458
Mar 26, 202121.20p22.50p21.20p21.80p302,139
Mar 25, 202122.80p22.80p22.01p21.90p255,218
Mar 24, 202122.40p23.50p21.20p22.30p406,442
Mar 23, 202123.00p23.76p22.60p23.20p400,522
Mar 22, 202123.20p25.46p23.20p23.90p683,768
Mar 19, 202125.00p25.88p23.20p23.40p1,203,484
Mar 18, 202122.60p25.57p22.60p24.40p1,009,184
Mar 17, 202124.00p24.00p22.20p23.00p264,984
Mar 16, 202121.80p23.00p21.66p23.00p693,749
Mar 15, 202122.00p22.00p20.62p21.50p725,791
Mar 12, 202119.10p21.80p19.10p21.20p666,541
Mar 11, 202120.00p20.40p19.55p19.80p197,843
Mar 10, 202120.00p20.00p19.90p19.55p27,362
Mar 9, 202120.00p20.12p19.10p19.60p292,260
Mar 8, 202120.18p20.18p19.80p20.50p62,674
Mar 5, 202119.10p20.20p19.00p19.80p443,296
Mar 4, 202121.00p21.00p19.66p20.00p784,843
Mar 3, 202119.30p20.80p19.30p20.10p4,578,956
Mar 2, 202119.60p20.71p19.00p19.55p606,735
Mar 1, 202118.60p20.95p18.60p20.30p396,198
Feb 26, 202118.50p20.00p18.15p19.00p720,647
Feb 25, 202119.90p22.00p19.44p19.50p1,382,943
Feb 24, 202119.50p20.90p18.50p19.55p6,261,363
Feb 23, 202118.10p19.50p17.10p19.05p2,481,421
Feb 22, 202114.70p18.20p14.70p17.20p10,461,477
Feb 19, 202115.10p15.88p15.10p15.55p1,061,361
Feb 18, 202115.10p16.40p14.89p15.55p5,439,215
Feb 17, 202114.90p14.90p14.36p14.50p934,160
Feb 16, 202114.90p14.90p14.50p14.50p1,149,718
Feb 15, 202114.76p14.76p14.63p14.60p145,420
Feb 12, 202114.20p14.76p14.20p14.60p195,706
Feb 11, 202114.80p14.89p14.20p14.60p480,937
Feb 10, 202114.60p14.78p14.40p14.70p2,316,872
Feb 9, 202114.20p14.69p14.20p14.60p268,580
Feb 8, 202114.80p14.80p14.35p14.60p387,618
Feb 5, 202114.80p14.80p14.20p14.65p250,403
Feb 4, 202114.00p14.80p13.95p14.40p30,729,851
Showing 1 to 50 of 247