Renold PLC Historical Data - RNO.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Renold PLC (RNO.GB)
Renold PLC (RNO.GB) Historical

Renold PLC (RNO.GB)

47.00

0.00

(0.00%)

Closed 23 December 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	47	48.201	46	16644	47.4728494	DE
4	1	2.17391304348	46	50.5	46	34546	48.51161867	DE
12	-7.5	-13.7614678899	54.5	56.5	45.709	38025	49.82723581	DE
26	-12.5	-21.0084033613	59.5	64.5	45.709	35311	53.16045357	DE
52	12.5	36.231884058	34.5	65.81	34	55582	47.15704969	DE
156	16	51.6129032258	31	65.81	19.6	36110	37.36145396	DE
260	27	135	20	65.81	4.808	71356	25.04170755	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734712200	47	0	0.00	47	47	46.69	12000
1734622440	47	0	0.00	48	48	46.356	41370
1734536340	47	-1	-2.08	48	48	46	2500
1734449880	48	0	0.00	48	48.17	47	17000
1734366420	48	0	0.00	48	48.201	48	12351
1734104460	48	1	2.13	47	48	47	10000
1734020880	47	-1	-2.08	47	48	47	14302
1733931060	48	1	2.13	47	48	47	29081
1733848080	47	-1	-2.08	47	48	47	17250
1733761860	48	-1	-2.04	49	50.5	48	110914
1733495700	49	0	0.00	49	49	48	0
1733416140	49	0	0.00	49	49.69	48	70414
1733326500	49	-1.5	-2.97	50.5	50.5	49	27782
1733239800	50.5	0	0.00	49	50.5	48	53726
1733156940	50.5	1.5	3.06	49	50.5	48	23337
1732897620	49	0	0.00	49	50.179	48.87	16524
1732808160	49	0	0.00	49	49	48.52	1002
1732721820	49	0	0.00	49	49	48	100828
1732638480	49	1	2.08	48	50.5	48	19699
1732548840	48	0	0.00	48	48.5	47	91638
1732289460	48	1	2.13	46	48	46	31196
1732203480	47	-1	-2.08	47	49	46	57055
1732120140	48	-6.5	-11.93	55.5	55.5	46.33	420194
1732033620	54.5	-1	-1.80	54.5	55.5	53.5	5677
1731947580	55.5	2	3.74	54.5	55.5	54.5	31904
1731688080	53.5	-2	-3.60	56.5	56.5	53.5	0
1731598260	55.5	1	1.83	54.5	56.5	53.5	11451
1731511920	54.5	0	0.00	54.5	55.2	53.5	23623
1731428820	54.5	-1	-1.80	54.5	55.5	54.5	9328
1731342540	55.5	3	5.71	52.5	55.5	52.5	54269
1731083160	52.5	0	0.00	51.5	53.5	51.5	27652
1730993820	52.5	0	0.00	52.5	53.5	51.5	7555
1730910480	52.5	0	0.00	52.5	52.5	52.5	0
1730824080	52.5	-1	-1.87	52.5	53.45	51.5	7673
1730737740	53.5	2	3.88	51.5	53.5	51.5	0
1730475300	51.5	0	0.00	51.5	52.05	51.5	11437
1730388900	51.5	0	0.00	51.5	52.5	50.5	0
1730305440	51.5	3.5	7.29	48	53.5	47	19177
1730193840	48	0	0.00	48	48.38	47	39744
1730132940	48	-2.5	-4.95	51.5	51.5	45.709	124121
1729869960	50.5	-1	-1.94	52.5	52.5	50.5	7187
1729783680	51.5	0	0.00	52.5	52.5	50.8	11368
1729697340	51.5	0	0.00	52.5	52.5	51.25	61564
1729610340	51.5	0	0.00	51.5	52.5	51.368	5031
1729524420	51.5	0	0.00	53.5	53.5	50.5	2403
1729262100	51.5	0	0.00	52.5	52.5	51.16	3500
1729178580	51.5	0	0.00	52.5	52.5	50.5	6901
1729092540	51.5	-1	-1.90	51.5	52.5	51.176	55238
1729006140	52.5	1	1.94	52.5	52.5	51.5	0
1728919680	51.5	0	0.00	51.5	52.5	50.4	174574
1728657480	51.5	-1	-1.90	51.5	52.5	50.5	13250
1728574140	52.5	0	0.00	52.5	53.5	50.97	8788
1728484740	52.5	0	0.00	52.5	52.65	52.5	29000
1728401340	52.5	-1	-1.87	53.5	53.5	51.5	13811
1728311580	53.5	1	1.90	51.5	53.82	51.5	24253
1728053040	52.5	1	1.94	52.5	52.5	52.112	15358
1727966700	51.5	1	1.98	50.5	51.928	50.5	8369
1727882940	50.5	-1	-1.94	51.5	51.5	49.7815	140604
1727793720	51.5	-2	-3.74	52.5	53.5	49.901	85992
1727710080	53.5	-1	-1.83	54.5	54.5	53.432	7486
1727447580	54.5	0	0.00	54.5	54.69	52.5	27000
1727364240	54.5	-2	-3.54	56.5	57.5	54.5	69560
1727277960	56.5	-1	-1.74	56.5	57.5	55.5	8915
1727191740	57.5	2	3.60	56.5	58.5	56.05	18446
1727102220	55.5	-3	-5.13	57.5	60	55.5	19395

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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