Renold PLC (RNO.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 5.30973451327 | 56.5 | 61.5 | 56.5 | 25579 | 59.35644698 | DE |
| 4 | -2 | -3.25203252033 | 61.5 | 65.81 | 51.8 | 48718 | 58.99360121 | DE |
| 12 | 21.75 | 57.6158940397 | 37.75 | 65.81 | 37.75 | 71013 | 53.34445714 | DE |
| 26 | 20.75 | 53.5483870968 | 38.75 | 65.81 | 36.2 | 70819 | 45.87159645 | DE |
| 52 | 32 | 116.363636364 | 27.5 | 65.81 | 26.987 | 62309 | 41.53094867 | DE |
| 156 | 37.9 | 175.462962963 | 21.6 | 65.81 | 18.12 | 62651 | 31.98438149 | DE |
| 260 | 27.55 | 86.2284820031 | 31.95 | 65.81 | 7.05 | 98648 | 23.64354637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720193280 | 59.5 | 1 | 1.71 | 58.5 | 61.5 | 58.5 | 58040 |
| 1720103580 | 58.5 | -2 | -3.31 | 60.5 | 60.5 | 58.5 | 39547 |
| 1720020540 | 60.5 | 1 | 1.68 | 60.5 | 61.1 | 59.5 | 37331 |
| 1719934080 | 59.5 | 1 | 1.71 | 58.5 | 60.264 | 58.5 | 44875 |
| 1719847500 | 58.5 | 2 | 3.54 | 56.5 | 60.75 | 56.5 | 1144 |
| 1719585240 | 56.5 | 0 | 0.00 | 56.5 | 56.888 | 56.5 | 5000 |
| 1719502140 | 56.5 | 2 | 3.67 | 54.5 | 57.544 | 53.864 | 25973 |
| 1719415980 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 52.806 | 12901 |
| 1719329280 | 53.5 | 0 | 0.00 | 53.5 | 54.385 | 53.408 | 13485 |
| 1719242880 | 53.5 | -3 | -5.31 | 56.5 | 56.5 | 51.8 | 186140 |
| 1718983740 | 56.5 | 0 | 0.00 | 56.5 | 57.3 | 55.5185 | 19998 |
| 1718894280 | 56.5 | -3 | -5.04 | 59.5 | 59.5 | 54.472 | 100247 |
| 1718807460 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 57.26 | 49212 |
| 1718724540 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 56.66 | 72168 |
| 1718634720 | 60.5 | 2 | 3.42 | 58.5 | 60.5 | 58.5 | 1287 |
| 1718378940 | 58.5 | -4 | -6.40 | 62.5 | 62.996 | 57.5 | 21191 |
| 1718292600 | 62.5 | 1 | 1.63 | 61.5 | 64.712 | 61.5 | 17927 |
| 1718203020 | 61.5 | -1 | -1.60 | 62.5 | 63.432 | 60.5 | 49079 |
| 1718119740 | 62.5 | -2 | -3.10 | 63.5 | 63.9 | 62.28 | 11103 |
| 1718029980 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1717770780 | 64.5 | 3 | 4.88 | 61.5 | 65.81 | 61.5 | 217036 |
| 1717684800 | 61.5 | 0 | 0.00 | 61.5 | 63.56 | 61.5 | 39671 |
| 1717600500 | 61.5 | 0 | 0.00 | 61.5 | 62.774 | 61.5 | 22000 |
| 1717514760 | 61.5 | 0 | 0.00 | 61.5 | 63.712 | 61.5 | 4708 |
| 1717428540 | 61.5 | 3 | 5.13 | 59.5 | 61.93 | 59.5 | 57869 |
| 1717166580 | 58.5 | 1 | 1.74 | 57.5 | 58.5 | 57.248 | 17633 |
| 1717079640 | 57.5 | -1 | -1.71 | 58.5 | 58.5 | 57.44 | 50665 |
| 1716993360 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1716906960 | 58.5 | 0 | 0.00 | 58.5 | 59.2 | 56.728 | 36567 |
| 1716564600 | 58.5 | 0 | 0.00 | 58.5 | 59.176 | 58.5 | 118530 |
| 1716478140 | 58.5 | 0 | 0.00 | 58.5 | 59.4385 | 58.396 | 35138 |
| 1716388620 | 58.5 | 1 | 1.74 | 57.5 | 58.5 | 57.058 | 17176 |
| 1716302280 | 57.5 | 1 | 1.77 | 56.5 | 58.668 | 56.5 | 19080 |
| 1716215640 | 56.5 | 1 | 1.80 | 55.5 | 57.2 | 55.2 | 48560 |
| 1715956440 | 55.5 | 1 | 1.83 | 55.5 | 56.536 | 54.5 | 48732 |
| 1715870040 | 54.5 | 0 | 0.00 | 54.5 | 55.8499 | 54.5 | 70700 |
| 1715786940 | 54.5 | -3 | -5.22 | 57.5 | 57.5 | 54.492 | 135814 |
| 1715700540 | 57.5 | 2 | 3.60 | 55.5 | 57.5 | 55.5 | 362855 |
| 1715614140 | 55.5 | 2 | 3.74 | 53.5 | 56.616 | 53.5 | 114846 |
| 1715355240 | 53.5 | 0 | 0.00 | 53.5 | 54.895 | 53.16 | 90861 |
| 1715265300 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53 | 112445 |
| 1715182020 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.1387 | 173996 |
| 1715095740 | 52.5 | 2 | 3.96 | 50.5 | 52.5 | 50.5 | 47160 |
| 1714750020 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 49.7 | 64103 |
| 1714663440 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50 | 45000 |
| 1714574280 | 50.5 | 0 | 0.00 | 52.5 | 52.5 | 49.732 | 85318 |
| 1714487880 | 50.5 | 2 | 4.12 | 48.5 | 50.5 | 48.5 | 63648 |
| 1714402080 | 48.5 | 0 | 0.00 | 48.5 | 48.867 | 48.015 | 26585 |
| 1714145400 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 47.5 | 0 |
| 1714058940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1713972360 | 47.5 | 0 | 0.00 | 47.5 | 47.725 | 47.0976 | 91233 |
| 1713886080 | 47.5 | 1 | 2.15 | 46.5 | 47.5 | 45.348 | 39898 |
| 1713799740 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 44.28 | 88444 |
| 1713537600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 44.944 | 84086 |
| 1713453960 | 46.5 | 0 | 0.00 | 46.5 | 46.525 | 44.455 | 40831 |
| 1713365220 | 46.5 | 3 | 6.90 | 43.5 | 46.5 | 42.94 | 11876 |
| 1713281160 | 43.5 | 1 | 2.35 | 42.5 | 43.5 | 40.62 | 130669 |
| 1713192300 | 42.5 | 2.5 | 6.25 | 44.5 | 46.5 | 41.324 | 462639 |
| 1712936040 | 40 | 2.75 | 7.38 | 37.75 | 40.5 | 37.75 | 49709 |
| 1712845920 | 37.25 | 0 | 0.00 | 38.25 | 38.25 | 37.24 | 156609 |
| 1712759940 | 37.25 | 0 | 0.00 | 37.75 | 37.75 | 37.25 | 108385 |
| 1712673480 | 37.25 | 0 | 0.00 | 37.75 | 37.75 | 36.75 | 57634 |
| 1712587140 | 37.25 | -0.5 | -1.32 | 37.75 | 37.9 | 36.75 | 33611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
