Renew Holdings Plc (RNWH)
LSE
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 | 22 | 3.31825037707 | 663 | 700 | 652 | 356669 | 688.764471 | DE |
| 4 | -2 | -0.291120815138 | 687 | 737 | 631 | 282052 | 673.59890084 | DE |
| 12 | -247 | -26.5021459227 | 932 | 963 | 631 | 277881 | 731.42895025 | DE |
| 26 | -411 | -37.5 | 1096 | 1152 | 631 | 250366 | 896.8859172 | DE |
| 52 | -240 | -25.9459459459 | 925 | 1152 | 631 | 201431 | 946.18072703 | DE |
| 156 | -5 | -0.724637681159 | 690 | 1152 | 550 | 148002 | 828.8745767 | DE |
| 260 | 325 | 90.2777777778 | 360 | 1152 | 340 | 127731 | 761.0184258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 685 | -9 | -1.30 | 688 | 690 | 680 | 609499 |
| 1742491800 | 694 | 11 | 1.61 | 700 | 700 | 678 | 129287 |
| 1742405400 | 683 | -10 | -1.44 | 696 | 696 | 679 | 191140 |
| 1742319000 | 693 | 17 | 2.51 | 652 | 696 | 652 | 1134959 |
| 1742232600 | 676 | 1 | 0.15 | 676 | 683 | 673 | 131938 |
| 1741973400 | 675 | 11 | 1.66 | 663 | 679 | 663 | 196019 |
| 1741887000 | 664 | -6 | -0.90 | 652 | 672 | 652 | 321184 |
| 1741800600 | 670 | 17 | 2.60 | 680 | 680 | 652 | 172289 |
| 1741714200 | 653 | -4 | -0.61 | 655 | 660 | 648 | 568547 |
| 1741627800 | 657 | 5 | 0.77 | 661 | 661 | 650 | 209699 |
| 1741368600 | 652 | -14 | -2.10 | 662 | 662 | 639 | 197818 |
| 1741282200 | 666 | 10 | 1.52 | 651 | 668 | 651 | 170560 |
| 1741195800 | 656 | 11 | 1.71 | 669 | 669 | 644 | 463117 |
| 1741109400 | 645 | -6 | -0.92 | 641 | 653 | 631 | 205822 |
| 1741023000 | 651 | -8 | -1.21 | 657 | 671 | 648 | 181406 |
| 1740763800 | 659 | -11 | -1.64 | 663 | 672 | 654 | 273974 |
| 1740677400 | 670 | -38 | -5.37 | 688 | 705 | 667 | 399315 |
| 1740591000 | 708 | 2 | 0.28 | 737 | 737 | 706 | 140539 |
| 1740504600 | 706 | 4 | 0.57 | 688 | 709 | 688 | 193460 |
| 1740418200 | 702 | 2 | 0.29 | 701 | 715 | 701 | 192550 |
| 1740159000 | 700 | 8 | 1.16 | 687 | 710 | 687 | 167416 |
| 1740072600 | 692 | -7 | -1.00 | 699 | 703 | 692 | 191483 |
| 1739986200 | 699 | 2 | 0.29 | 687 | 705 | 687 | 254175 |
| 1739899800 | 697 | -11 | -1.55 | 736 | 736 | 697 | 299519 |
| 1739813400 | 708 | 7 | 1.00 | 697 | 711 | 697 | 226753 |
| 1739554200 | 701 | -5 | -0.71 | 705 | 716 | 698 | 180178 |
| 1739467800 | 706 | -8 | -1.12 | 705 | 719 | 705 | 154849 |
| 1739381400 | 714 | -2 | -0.28 | 705 | 730 | 705 | 358462 |
| 1739295000 | 716 | -2 | -0.28 | 754 | 754 | 716 | 327275 |
| 1739208600 | 718 | -1 | -0.14 | 705 | 728 | 705 | 435955 |
| 1738949400 | 719 | 10 | 1.41 | 700 | 723 | 700 | 241972 |
| 1738863000 | 709 | -13 | -1.80 | 730 | 731 | 706 | 191353 |
| 1738776600 | 722 | 5 | 0.70 | 725 | 725 | 713 | 235800 |
| 1738690200 | 717 | -3 | -0.42 | 716 | 725 | 713 | 201010 |
| 1738603800 | 720 | -12 | -1.64 | 740 | 740 | 715 | 195671 |
| 1738344600 | 732 | 16 | 2.23 | 715 | 740 | 710 | 392392 |
| 1738258200 | 716 | -5 | -0.69 | 731 | 732 | 716 | 569116 |
| 1738171800 | 721 | -4 | -0.55 | 736 | 741 | 721 | 343447 |
| 1738085400 | 725 | -13 | -1.76 | 736 | 749 | 725 | 472781 |
| 1737999000 | 738 | 28 | 3.94 | 713 | 745 | 694 | 452218 |
| 1737739800 | 710 | -199 | -21.89 | 780 | 780 | 690 | 2446736 |
| 1737653400 | 909 | -3 | -0.33 | 907 | 919 | 905 | 81455 |
| 1737567000 | 912 | 0 | 0.00 | 901 | 935 | 901 | 96726 |
| 1737480600 | 912 | -6 | -0.65 | 934 | 934 | 912 | 90984 |
| 1737394200 | 918 | -5 | -0.54 | 941 | 941 | 914 | 149046 |
| 1737135000 | 923 | 3 | 0.33 | 910 | 928 | 910 | 143754 |
| 1737048600 | 920 | 9 | 0.99 | 881 | 920 | 881 | 197572 |
| 1736962200 | 911 | 13 | 1.45 | 939 | 939 | 902 | 215513 |
| 1736875800 | 898 | -13 | -1.43 | 869 | 922 | 869 | 212320 |
| 1736789400 | 911 | -3 | -0.33 | 900 | 915 | 900 | 178865 |
| 1736530200 | 914 | 4 | 0.44 | 902 | 919 | 902 | 200735 |
| 1736443800 | 910 | 15 | 1.68 | 880 | 910 | 880 | 96441 |
| 1736357400 | 895 | -8 | -0.89 | 903 | 903 | 888 | 117537 |
| 1736271000 | 903 | 0 | 0.00 | 900 | 905 | 893 | 124130 |
| 1736184600 | 903 | -13 | -1.42 | 910 | 917 | 903 | 188048 |
| 1735925400 | 916 | -6 | -0.65 | 925 | 925 | 910 | 91753 |
| 1735839000 | 922 | 17 | 1.88 | 910 | 925 | 908 | 117373 |
| 1735666200 | 905 | -1 | -0.11 | 863 | 913 | 863 | 102908 |
| 1735579800 | 906 | -18 | -1.95 | 963 | 963 | 900 | 92874 |
| 1735320600 | 924 | -9 | -0.96 | 932 | 938 | 919 | 84779 |
| 1735061400 | 933 | 7 | 0.76 | 969 | 969 | 925 | 71383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
