Renold Plc Historical Data - RNO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Renold Plc (RNO)

55.20

0.00

( 0.00% )

Updated: 03:30:27

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

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

Rare Foods Australia

Xtr Eurozone Government ...

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