Renold Plc Historical Data - RNO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Renold Plc (RNO)
Renold Plc (RNO) Historical

Renold Plc (RNO)

48.50

0.10

(0.21%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	6.59340659341	45.5	49.2	44	651699	47.17243829	DE
4	10.5	27.6315789474	38	49.2	36.2	951515	42.37261995	DE
12	8.5	21.25	40	49.2	36.1	728293	41.8863275	DE
26	21.5	79.6296296296	27	49.2	27	812826	38.83129156	DE
52	20.6	73.835125448	27.9	49.2	26.7	552285	36.28381421	DE
156	24.5	102.083333333	24	49.2	18	448849	29.85070609	DE
260	14.55	42.8571428571	33.95	49.2	4.4	467160	23.89365713	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713889800	46.4	1.4	3.11	46.4	46.5	45.5	638022
1713803400	45	-0.6	-1.32	45.5	45.5	44	646457
1713544200	45.6	0.1	0.22	46	46	44.4	558140
1713457800	45.5	-0.5	-1.09	45.4	45.5	43.8	998126
1713371400	46	4	9.52	43.3	46.9	41.8	1747271
1713285000	42	0.5	1.20	41.8	42.3	40.3	2434478
1713198600	41.5	1.2	2.98	43	45	41.5	3925316
1712939400	40.3	2.95	7.90	37.9	40.3	37.7	1078146
1712853000	37.35	-0.05	-0.13	38	38	37.1	183156
1712766600	37.4	0.8	2.19	38	38	37.4	374104
1712680200	36.6	-0.8	-2.14	36.7	37.6	36.2	369389
1712593800	37.4	-0.1	-0.27	38	38	37	621592
1712334600	37.5	0	0.00	37.6	38	37.5	651863
1712248200	37.5	0	0.00	37.5	37.5	37.4	644355
1712161800	37.5	0	0.00	37.5	37.5	36.9	507017
1712075400	37.5	0	0.00	38	38	36.8	727341
1711647000	37.5	0.5	1.35	38	38.7	37.3	527088
1711560600	37	-0.4	-1.07	37	38.7	37	195183
1711474200	37.4	0.5	1.36	37.3	37.4	36.9	410908
1711387800	36.9	0.8	2.22	37.9	37.9	36.4	672833
1711128600	36.1	-1.9	-5.00	38	38.7	36.1	284824
1711042200	38	1.7	4.68	38	38	38	248035
1710955800	36.3	-0.7	-1.89	37.4	37.4	36.3	242536
1710869400	37	0	0.00	36.9	38.2	36.9	975479
1710783000	37	-1.4	-3.65	38	38	37	620875
1710523800	38.4	-0.6	-1.54	37.7	38.4	37.7	222586
1710437400	39	0	0.00	37.4	39	37.4	171470
1710351000	39	0	0.00	37.6	39.4	37.4	303445
1710264600	39	-0.2	-0.51	41	41	38	660760
1710178200	39.2	-0.7	-1.75	40.9	40.9	39.2	196128
1709919000	39.9	2.3	6.12	38.9	40	37.9	605976
1709832600	37.6	-2.5	-6.23	39.5	39.5	37.6	1216660
1709746200	40.1	0.6	1.52	40.3	41	39.5	389010
1709659800	39.5	-3.25	-7.60	42	42	38.7	1851898
1709573400	42.75	-2.15	-4.79	43.1	44	42.75	1036865
1709314200	44.9	0.8	1.81	44.1	44.9	44	502126
1709227800	44.1	0.1	0.23	44.4	45	44	278968
1709141400	44	-0.5	-1.12	45	45.9	44	402434
1709055000	44.5	0.3	0.68	44.2	44.5	44	227366
1708968600	44.2	-0.3	-0.67	44.4	44.4	44.2	238442
1708709400	44.5	0.3	0.68	44.3	45.4	44.3	389458
1708623000	44.2	0.1	0.23	44.1	44.9	44	637384
1708536600	44.1	-1	-2.22	44.7	44.7	44	392366
1708450200	45.1	0.1	0.22	44.8	45.1	44.8	239903
1708363800	45	0.6	1.35	44.5	45	44.1	409694
1708104600	44.4	-1	-2.20	44	44.4	43.9	449763
1708018200	45.4	1.5	3.42	42.8	45.4	42.8	5009939
1707931800	43.9	2.9	7.07	41.9	43.9	41.9	572159
1707845400	41	0	0.00	41.1	41.9	41	1655220
1707759000	41	-1	-2.38	39.9	41	39.9	202734
1707499800	42	0.6	1.45	41.2	42	41.2	209803
1707413400	41.4	0	0.00	42	42	40.8	280193
1707327000	41.4	-0.6	-1.43	41.9	41.9	40.7	223509
1707240600	42	1.5	3.70	40.5	42	40.5	334886
1707154200	40.5	-0.2	-0.49	40	41	40	673319
1706895000	40.7	0.7	1.75	40	40.7	40	360560
1706808600	40	-1.8	-4.31	40.7	40.8	39.1	602872
1706722200	41.8	-0.7	-1.65	42.9	42.9	40.6	209495
1706635800	42.5	-0.5	-1.16	42.5	42.5	42.5	102805
1706549400	43	0.6	1.42	42.4	43	41.2	1362361

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions