- Share Prices
Renold PLC (RNO)
27.85p+0.45 (+1.64%)30 Jun 2022, 17:06
Renold PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 30, 2022 | 27.25p | 28.00p | 27.25p | 27.85p | 171,485 |
Jun 29, 2022 | 27.80p | 27.80p | 27.15p | 27.40p | 47,572 |
Jun 28, 2022 | 27.30p | 28.81p | 27.20p | 27.75p | 670,197 |
Jun 27, 2022 | 27.30p | 27.30p | 27.20p | 26.70p | 158,080 |
Jun 24, 2022 | 26.70p | 27.30p | 25.68p | 26.65p | 274,313 |
Jun 23, 2022 | 25.68p | 26.75p | 25.68p | 26.45p | 26,527 |
Jun 22, 2022 | 26.00p | 26.98p | 25.50p | 25.50p | 109,705 |
Jun 21, 2022 | 26.10p | 26.94p | 25.50p | 25.50p | 106,735 |
Jun 20, 2022 | 27.90p | 27.90p | 26.00p | 27.00p | 214,515 |
Jun 17, 2022 | 27.00p | 27.90p | 26.60p | 26.90p | 142,892 |
Jun 16, 2022 | 27.60p | 27.61p | 27.07p | 27.40p | 60,595 |
Jun 15, 2022 | 27.10p | 28.15p | 27.00p | 27.95p | 145,637 |
Jun 14, 2022 | 27.70p | 28.60p | 27.60p | 27.80p | 58,388 |
Jun 13, 2022 | 27.50p | 28.20p | 27.50p | 28.00p | 164,817 |
Jun 10, 2022 | 27.30p | 28.92p | 27.30p | 29.00p | 90,446 |
Jun 9, 2022 | 29.40p | 29.40p | 27.40p | 28.50p | 54,110 |
Jun 8, 2022 | 28.60p | 29.40p | 28.43p | 29.10p | 320,711 |
Jun 7, 2022 | 28.60p | 28.60p | 28.00p | 28.35p | 55,607 |
Jun 6, 2022 | 28.60p | 29.00p | 28.18p | 28.35p | 73,052 |
Jun 1, 2022 | 28.10p | 28.42p | 28.10p | 28.20p | 45,251 |
May 31, 2022 | 28.10p | 28.98p | 27.60p | 27.60p | 208,123 |
May 30, 2022 | 30.00p | 30.00p | 28.10p | 29.05p | 600,963 |
May 27, 2022 | 30.00p | 30.00p | 28.10p | 28.30p | 45,383 |
May 26, 2022 | 30.00p | 30.00p | 27.86p | 28.30p | 38,139 |
May 25, 2022 | 28.16p | 28.30p | 27.60p | 28.05p | 208,385 |
May 24, 2022 | 30.00p | 30.00p | 27.90p | 27.90p | 281,730 |
May 23, 2022 | 28.50p | 30.00p | 28.50p | 29.00p | 338,735 |
May 20, 2022 | 26.00p | 28.45p | 25.80p | 28.25p | 937,091 |
May 19, 2022 | 24.91p | 25.62p | 24.80p | 25.40p | 529,810 |
May 18, 2022 | 25.70p | 25.90p | 24.10p | 25.90p | 210,039 |
May 17, 2022 | 25.70p | 26.00p | 25.20p | 26.00p | 46,789 |
May 16, 2022 | 25.10p | 25.70p | 24.96p | 25.40p | 256,598 |
May 13, 2022 | 23.90p | 25.00p | 23.83p | 24.85p | 931,827 |
May 12, 2022 | 23.50p | 24.50p | 23.10p | 23.10p | 429,747 |
May 11, 2022 | 23.80p | 24.90p | 23.80p | 24.00p | 326,302 |
May 10, 2022 | 24.10p | 24.50p | 23.80p | 23.80p | 66,388 |
May 9, 2022 | 25.10p | 27.00p | 23.60p | 23.75p | 433,922 |
May 6, 2022 | 26.40p | 26.40p | 25.00p | 25.80p | 240,334 |
May 5, 2022 | 25.60p | 26.70p | 25.40p | 25.90p | 130,316 |
May 4, 2022 | 27.70p | 27.70p | 25.50p | 25.50p | 154,481 |
May 3, 2022 | 26.00p | 26.30p | 25.68p | 26.00p | 283,807 |
Apr 29, 2022 | 25.90p | 27.90p | 25.50p | 26.85p | 92,950 |
Apr 28, 2022 | 25.98p | 26.38p | 25.98p | 26.90p | 56,515 |
Apr 27, 2022 | 25.90p | 28.00p | 25.88p | 26.55p | 255,881 |
Apr 26, 2022 | 26.00p | 26.30p | 26.00p | 26.95p | 49,863 |
Apr 25, 2022 | 27.10p | 27.12p | 25.70p | 26.50p | 510,581 |
Apr 22, 2022 | 28.10p | 28.60p | 27.35p | 28.00p | 238,955 |
Apr 21, 2022 | 28.10p | 29.30p | 27.40p | 28.00p | 475,348 |
Apr 20, 2022 | 28.20p | 29.90p | 27.10p | 28.50p | 566,160 |
Apr 19, 2022 | 27.30p | 29.40p | 26.20p | 27.70p | 990,956 |