Shares Magazine
51.40p+0.00 (+0.00%)18 Oct 2024, 17:14
Renold PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 18, 2024 | 52.00p | 54.00p | 50.60p | 51.40p | 473,803 |
| Oct 17, 2024 | 51.00p | 54.00p | 51.00p | 51.40p | 203,251 |
| Oct 16, 2024 | 52.00p | 53.00p | 51.00p | 52.00p | 229,455 |
| Oct 15, 2024 | 50.80p | 54.00p | 50.80p | 51.80p | 332,589 |
| Oct 14, 2024 | 50.60p | 53.00p | 50.40p | 51.40p | 657,171 |
| Oct 11, 2024 | 51.60p | 54.00p | 50.20p | 50.70p | 260,434 |
| Oct 10, 2024 | 52.20p | 54.80p | 50.93p | 51.60p | 235,598 |
| Oct 9, 2024 | 52.40p | 53.30p | 51.74p | 53.00p | 310,581 |
| Oct 8, 2024 | 53.20p | 53.61p | 51.40p | 52.40p | 357,008 |
| Oct 7, 2024 | 52.20p | 54.80p | 51.20p | 54.80p | 168,003 |
| Oct 4, 2024 | 52.40p | 53.00p | 52.00p | 52.20p | 394,471 |
| Oct 3, 2024 | 52.40p | 53.00p | 49.00p | 53.00p | 340,074 |
| Oct 2, 2024 | 51.00p | 53.00p | 49.47p | 51.20p | 1,738,333 |
| Oct 1, 2024 | 54.00p | 54.00p | 49.20p | 51.60p | 1,196,422 |
| Sep 30, 2024 | 54.60p | 54.60p | 52.57p | 53.20p | 336,626 |
| Sep 27, 2024 | 54.80p | 56.40p | 51.80p | 54.00p | 1,315,775 |
| Sep 26, 2024 | 56.60p | 57.20p | 54.00p | 55.00p | 947,160 |
| Sep 25, 2024 | 58.80p | 59.00p | 55.40p | 55.40p | 245,336 |
| Sep 24, 2024 | 58.80p | 58.80p | 55.60p | 56.40p | 359,983 |
| Sep 23, 2024 | 60.00p | 60.00p | 55.40p | 55.80p | 576,968 |
| Sep 20, 2024 | 58.20p | 60.00p | 57.60p | 57.60p | 612,921 |
| Sep 19, 2024 | 59.20p | 60.00p | 55.80p | 58.20p | 1,203,900 |
| Sep 18, 2024 | 57.00p | 59.00p | 56.66p | 58.60p | 631,655 |
| Sep 17, 2024 | 56.40p | 57.80p | 55.00p | 56.80p | 389,415 |
| Sep 16, 2024 | 56.40p | 58.00p | 54.20p | 56.00p | 377,598 |
| Sep 13, 2024 | 55.00p | 57.80p | 54.82p | 56.00p | 828,894 |
| Sep 12, 2024 | 58.00p | 58.00p | 54.40p | 55.40p | 959,808 |
| Sep 11, 2024 | 58.40p | 59.80p | 54.00p | 55.20p | 1,786,760 |
| Sep 10, 2024 | 59.00p | 60.80p | 58.05p | 58.40p | 856,705 |
| Sep 9, 2024 | 59.60p | 61.00p | 57.20p | 59.00p | 412,666 |
| Sep 6, 2024 | 56.20p | 60.00p | 56.20p | 59.00p | 332,120 |
| Sep 5, 2024 | 56.20p | 59.40p | 56.20p | 58.60p | 3,166,231 |
| Sep 4, 2024 | 57.00p | 59.00p | 56.40p | 57.40p | 883,615 |
| Sep 3, 2024 | 56.80p | 58.15p | 55.40p | 58.00p | 955,859 |
| Sep 2, 2024 | 56.00p | 57.80p | 55.60p | 56.20p | 218,538 |
| Aug 30, 2024 | 58.40p | 59.80p | 55.60p | 56.00p | 253,101 |
| Aug 29, 2024 | 54.00p | 59.00p | 53.20p | 57.60p | 628,189 |
| Aug 28, 2024 | 54.60p | 56.20p | 52.80p | 55.40p | 802,494 |
| Aug 27, 2024 | 56.40p | 56.60p | 54.60p | 55.20p | 189,150 |
| Aug 23, 2024 | 53.60p | 55.80p | 53.60p | 55.40p | 320,070 |
| Aug 22, 2024 | 55.00p | 56.60p | 54.60p | 55.00p | 310,623 |
| Aug 21, 2024 | 54.80p | 56.60p | 54.06p | 56.60p | 294,832 |
| Aug 20, 2024 | 53.80p | 56.60p | 52.20p | 55.00p | 134,702 |
| Aug 19, 2024 | 54.20p | 56.40p | 52.80p | 56.40p | 331,776 |
| Aug 16, 2024 | 53.20p | 55.40p | 52.40p | 55.00p | 134,199 |
| Aug 15, 2024 | 55.00p | 56.22p | 54.50p | 55.00p | 115,207 |
| Aug 14, 2024 | 53.00p | 56.40p | 52.20p | 55.20p | 61,194 |
| Aug 13, 2024 | 54.89p | 55.88p | 52.80p | 54.10p | 251,453 |
| Aug 12, 2024 | 53.20p | 56.00p | 52.00p | 55.00p | 177,803 |
| Aug 9, 2024 | 54.80p | 55.17p | 52.20p | 54.40p | 536,875 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 55.10 | 11.45 |
| Fidelity China Special Situations PLC | 218.00 | 5.06 |
| Bridgepoint Group PLC | 347.60 | 4.13 |
| Syncona Limited | 107.20 | 3.68 |
| Hollywood Bowl Group PLC | 325.00 | 3.17 |
| W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 794.50 | -19.26 |
| Cmc Markets PLC | 321.00 | -5.03 |
| Bellway PLC | 3,222.00 | -3.42 |
| Smith (Ds) PLC | 447.00 | -3.41 |
| British American Tobacco PLC | 2,640.00 | -3.23 |
| Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.