![Renold Plc](/common/images/company/L_RNO.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.8 | -10.9677419355 | 62 | 64 | 49.2 | 2330098 | 56.07995568 | DE |
4 | 0.2 | 0.363636363636 | 55 | 65 | 49.2 | 1137901 | 58.22885255 | DE |
12 | 4.2 | 8.23529411765 | 51 | 66.2 | 49.1 | 918557 | 57.48006929 | DE |
26 | 13.4 | 32.0574162679 | 41.8 | 66.2 | 36.1 | 803869 | 50.212219 | DE |
52 | 25.9 | 88.3959044369 | 29.3 | 66.2 | 27 | 682002 | 43.90560674 | DE |
156 | 34 | 160.377358491 | 21.2 | 66.2 | 18 | 481117 | 34.60009643 | DE |
260 | 30.2 | 120.8 | 25 | 66.2 | 4.4 | 497104 | 26.53604331 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721752200 | 55.2 | 0.2 | 0.36 | 55.8 | 55.8 | 54.4 | 309605 |
1721665800 | 55 | -0.4 | -0.72 | 57.8 | 57.8 | 54.4 | 605303 |
1721406600 | 55.4 | 0.8 | 1.47 | 54.2 | 56.6 | 49.2 | 4638931 |
1721320200 | 54.6 | -3.4 | -5.86 | 59.8 | 59.8 | 54 | 2242774 |
1721233800 | 58 | -4 | -6.45 | 62 | 64 | 56.4 | 3853876 |
1721147400 | 62 | -0.8 | -1.27 | 61.8 | 63.4 | 60 | 1281288 |
1721061000 | 62.8 | -0.2 | -0.32 | 63 | 65 | 61.2 | 1017878 |
1720801800 | 63 | 1.2 | 1.94 | 62 | 64 | 61.6 | 782039 |
1720715400 | 61.8 | 1.8 | 3.00 | 61.6 | 61.8 | 61.6 | 1040322 |
1720629000 | 60 | -2 | -3.23 | 62.2 | 62.2 | 59.2 | 747318 |
1720542600 | 62 | -0.2 | -0.32 | 61 | 62.2 | 61 | 316894 |
1720456200 | 62.2 | 0.8 | 1.30 | 61.6 | 62.2 | 61 | 318916 |
1720197000 | 61.4 | 1.6 | 2.68 | 59.8 | 61.6 | 59.8 | 683961 |
1720110600 | 59.8 | -0.2 | -0.33 | 59 | 59.8 | 59 | 1020635 |
1720024200 | 60 | -0.2 | -0.33 | 61.8 | 61.8 | 60 | 293632 |
1719937800 | 60.2 | 1 | 1.69 | 59.8 | 60.8 | 59.8 | 1308655 |
1719851400 | 59.2 | 1.2 | 2.07 | 58 | 61.8 | 56.8 | 740515 |
1719592200 | 58 | 0.8 | 1.40 | 58 | 58 | 58 | 53825 |
1719505800 | 57.2 | 2.2 | 4.00 | 55 | 58.6 | 55 | 722299 |
1719419400 | 55 | 2 | 3.77 | 55 | 55 | 52.6 | 779351 |
1719333000 | 53 | -1 | -1.85 | 55 | 55 | 53 | 616200 |
1719246600 | 54 | -2.6 | -4.59 | 58.8 | 58.8 | 52 | 2361266 |
1718987400 | 56.6 | 0.6 | 1.07 | 57 | 58 | 54.6 | 470504 |
1718901000 | 56 | -1.8 | -3.11 | 59.2 | 59.2 | 54 | 1237245 |
1718814600 | 57.8 | -0.2 | -0.34 | 57 | 59.2 | 57 | 653328 |
1718728200 | 58 | -1.8 | -3.01 | 61 | 61 | 55.8 | 889413 |
1718641800 | 59.8 | 0 | 0.00 | 61 | 62 | 59.2 | 518989 |
1718382600 | 59.8 | -3.4 | -5.38 | 64 | 64 | 56.4 | 1315937 |
1718296200 | 63.2 | -0.8 | -1.25 | 64 | 65 | 63.2 | 360941 |
1718209800 | 64 | 2 | 3.23 | 63 | 64 | 60.6 | 179523 |
1718123400 | 62 | -1 | -1.59 | 63.8 | 64.8 | 62 | 1644148 |
1718037000 | 63 | -1.8 | -2.78 | 65.8 | 65.8 | 62.2 | 382122 |
1717777800 | 64.8 | 1.8 | 2.86 | 63.8 | 66.2 | 63.2 | 851506 |
1717691400 | 63 | 1 | 1.61 | 63.6 | 63.6 | 63 | 280036 |
1717605000 | 62 | 1 | 1.64 | 63 | 63.4 | 61.2 | 432490 |
1717518600 | 61 | -2.8 | -4.39 | 63 | 63 | 61 | 519435 |
1717432200 | 63.8 | 3.4 | 5.63 | 59 | 63.8 | 59 | 611537 |
1717173000 | 60.4 | 2.6 | 4.50 | 58.8 | 60.4 | 57.2 | 770486 |
1717086600 | 57.8 | -0.4 | -0.69 | 58.2 | 59.2 | 57 | 259336 |
1717000200 | 58.2 | 0.2 | 0.34 | 58.8 | 58.8 | 57 | 520406 |
1716913800 | 58 | -0.6 | -1.02 | 59.2 | 59.8 | 57.6 | 588842 |
1716568200 | 58.6 | 0.2 | 0.34 | 59 | 60 | 58.6 | 648250 |
1716481800 | 58.4 | 0.6 | 1.04 | 57.8 | 59.6 | 57.8 | 344784 |
1716395400 | 57.8 | 1.6 | 2.85 | 58.6 | 59 | 57.2 | 892268 |
1716309000 | 56.2 | -2.4 | -4.10 | 58 | 58.6 | 56.2 | 300396 |
1716222600 | 58.6 | 2.8 | 5.02 | 56.8 | 58.6 | 56.8 | 561712 |
1715963400 | 55.8 | -0.2 | -0.36 | 54.6 | 56.8 | 54.6 | 780606 |
1715877000 | 56 | 1.2 | 2.19 | 55.6 | 56.4 | 54.8 | 410641 |
1715790600 | 54.8 | -1.8 | -3.18 | 56.2 | 57.2 | 53.2 | 3261124 |
1715704200 | 56.6 | 0.6 | 1.07 | 56 | 57.4 | 56 | 768761 |
1715617800 | 56 | 1.6 | 2.94 | 56 | 57 | 55 | 2286974 |
1715358600 | 54.4 | 1 | 1.87 | 54 | 55.8 | 54 | 521345 |
1715272200 | 53.4 | -0.4 | -0.74 | 53.8 | 53.8 | 53.4 | 355510 |
1715185800 | 53.8 | 3 | 5.91 | 52.4 | 54.6 | 51.8 | 862208 |
1715099400 | 50.8 | -0.4 | -0.78 | 50.4 | 52.8 | 50.2 | 1191728 |
1714753800 | 51.2 | 0.8 | 1.59 | 51 | 51.2 | 50 | 508849 |
1714667400 | 50.4 | -0.2 | -0.40 | 51 | 51.2 | 50 | 378211 |
1714581000 | 50.6 | 0.6 | 1.20 | 51 | 52 | 49.1 | 981243 |
1714494600 | 50 | 1.5 | 3.09 | 49.9 | 50.4 | 48 | 1051314 |
1714408200 | 48.5 | 0.1 | 0.21 | 48.8 | 49.2 | 47.7 | 607055 |
1714149000 | 48.4 | 0.6 | 1.26 | 48.8 | 48.8 | 47.9 | 687280 |
1714062600 | 47.8 | -0.3 | -0.62 | 48 | 48 | 46 | 466617 |
1713976200 | 48.1 | 1.7 | 3.66 | 47 | 48.7 | 46 | 820119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.