Renew Holdings Plc (RNWH)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32 | -2.87769784173 | 1112 | 1114 | 1054 | 166598 | 1075.07296717 | DE |
| 4 | 10 | 0.934579439252 | 1070 | 1114 | 1050 | 142142 | 1074.42342425 | DE |
| 12 | 190 | 21.3483146067 | 890 | 1114 | 890 | 165171 | 1036.12908478 | DE |
| 26 | 245 | 29.3413173653 | 835 | 1114 | 804 | 158375 | 954.01238295 | DE |
| 52 | 354 | 48.7603305785 | 726 | 1114 | 672 | 164852 | 847.58859301 | DE |
| 156 | 393 | 57.2052401747 | 687 | 1114 | 550 | 122914 | 775.76516007 | DE |
| 260 | 676 | 167.326732673 | 404 | 1114 | 304 | 112669 | 673.67792694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 1080 | 8 | 0.75 | 1058 | 1088 | 1058 | 74562 |
| 1720715400 | 1072 | 18 | 1.71 | 1060 | 1072 | 1054 | 124729 |
| 1720629000 | 1054 | -8 | -0.75 | 1062 | 1078 | 1054 | 119726 |
| 1720542600 | 1062 | -50 | -4.50 | 1096 | 1100 | 1058 | 322107 |
| 1720456200 | 1112 | 22 | 2.02 | 1096 | 1112 | 1092 | 142735 |
| 1720197000 | 1090 | 2 | 0.18 | 1112 | 1114 | 1082 | 123694 |
| 1720110600 | 1088 | 14 | 1.30 | 1066 | 1100 | 1066 | 115918 |
| 1720024200 | 1074 | 6 | 0.56 | 1070 | 1084 | 1060 | 91983 |
| 1719937800 | 1068 | -2 | -0.19 | 1068 | 1076 | 1064 | 71042 |
| 1719851400 | 1070 | 8 | 0.75 | 1070 | 1076 | 1066 | 115023 |
| 1719592200 | 1062 | -12 | -1.12 | 1050 | 1074 | 1050 | 67063 |
| 1719505800 | 1074 | 12 | 1.13 | 1056 | 1076 | 1054 | 162647 |
| 1719419400 | 1062 | -8 | -0.75 | 1074 | 1074 | 1058 | 96263 |
| 1719333000 | 1070 | -8 | -0.74 | 1078 | 1082 | 1070 | 98203 |
| 1719246600 | 1078 | -16 | -1.46 | 1096 | 1098 | 1074 | 74380 |
| 1718987400 | 1094 | 12 | 1.11 | 1074 | 1096 | 1074 | 210547 |
| 1718901000 | 1082 | 10 | 0.93 | 1072 | 1094 | 1072 | 124735 |
| 1718814600 | 1072 | -4 | -0.37 | 1076 | 1086 | 1072 | 73220 |
| 1718728200 | 1076 | 10 | 0.94 | 1070 | 1080 | 1070 | 125501 |
| 1718641800 | 1066 | -2 | -0.19 | 1058 | 1070 | 1054 | 92419 |
| 1718382600 | 1068 | -6 | -0.56 | 1070 | 1076 | 1062 | 490897 |
| 1718296200 | 1074 | -20 | -1.83 | 1088 | 1088 | 1062 | 161809 |
| 1718209800 | 1094 | 14 | 1.30 | 1074 | 1094 | 1074 | 67985 |
| 1718123400 | 1080 | 6 | 0.56 | 1062 | 1096 | 1062 | 209812 |
| 1718037000 | 1074 | 8 | 0.75 | 1066 | 1076 | 1062 | 115936 |
| 1717777800 | 1066 | -6 | -0.56 | 1076 | 1076 | 1056 | 158515 |
| 1717691400 | 1072 | 2 | 0.19 | 1058 | 1074 | 1058 | 109518 |
| 1717605000 | 1070 | 8 | 0.75 | 1058 | 1076 | 1058 | 109449 |
| 1717518600 | 1062 | -10 | -0.93 | 1064 | 1076 | 1056 | 125073 |
| 1717432200 | 1072 | 4 | 0.37 | 1050 | 1084 | 1050 | 129848 |
| 1717173000 | 1068 | 4 | 0.38 | 1082 | 1082 | 1062 | 153116 |
| 1717086600 | 1064 | 8 | 0.76 | 1052 | 1070 | 1052 | 66686 |
| 1717000200 | 1056 | -4 | -0.38 | 1066 | 1066 | 1048 | 63612 |
| 1716913800 | 1060 | -12 | -1.12 | 1080 | 1086 | 1034 | 142800 |
| 1716568200 | 1072 | 12 | 1.13 | 1060 | 1076 | 1054 | 98616 |
| 1716481800 | 1060 | 12 | 1.15 | 1048 | 1062 | 1042 | 146208 |
| 1716395400 | 1048 | -14 | -1.32 | 1068 | 1068 | 1042 | 138773 |
| 1716309000 | 1062 | -6 | -0.56 | 1068 | 1068 | 1054 | 292951 |
| 1716222600 | 1068 | 4 | 0.38 | 1064 | 1068 | 1056 | 314088 |
| 1715963400 | 1064 | 6 | 0.57 | 1058 | 1078 | 1058 | 143809 |
| 1715877000 | 1058 | 4 | 0.38 | 1038 | 1066 | 1038 | 340097 |
| 1715790600 | 1054 | 28 | 2.73 | 1070 | 1070 | 1026 | 746695 |
| 1715704200 | 1026 | 24 | 2.40 | 1026 | 1054 | 1018 | 310523 |
| 1715617800 | 1002 | -2 | -0.20 | 995 | 1014 | 995 | 173313 |
| 1715358600 | 1004 | 6 | 0.60 | 997 | 1006 | 993 | 113306 |
| 1715272200 | 998 | 9 | 0.91 | 988 | 998 | 988 | 79776 |
| 1715185800 | 989 | 3 | 0.30 | 978 | 990 | 978 | 116718 |
| 1715099400 | 986 | 31 | 3.25 | 959 | 990 | 959 | 182688 |
| 1714753800 | 955 | 2 | 0.21 | 948 | 963 | 945 | 121903 |
| 1714667400 | 953 | 2 | 0.21 | 969 | 969 | 938 | 145107 |
| 1714581000 | 951 | 6 | 0.63 | 967 | 967 | 944 | 107356 |
| 1714494600 | 945 | -23 | -2.38 | 965 | 969 | 938 | 198289 |
| 1714408200 | 968 | 31 | 3.31 | 948 | 968 | 931 | 155704 |
| 1714149000 | 937 | -1 | -0.11 | 928 | 943 | 928 | 140512 |
| 1714062600 | 938 | -2 | -0.21 | 937 | 947 | 924 | 213648 |
| 1713976200 | 940 | -4 | -0.42 | 940 | 946 | 935 | 293887 |
| 1713889800 | 944 | 29 | 3.17 | 920 | 947 | 920 | 187238 |
| 1713803400 | 915 | 6 | 0.66 | 912 | 922 | 908 | 216625 |
| 1713544200 | 909 | -4 | -0.44 | 890 | 911 | 890 | 145100 |
| 1713457800 | 913 | 13 | 1.44 | 912 | 914 | 900 | 227415 |
| 1713371400 | 900 | -7 | -0.77 | 909 | 915 | 900 | 165989 |
| 1713285000 | 907 | -26 | -2.79 | 930 | 930 | 900 | 229127 |
| 1713198600 | 933 | 3 | 0.32 | 926 | 934 | 913 | 90390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
