1. Share Prices

  2. Renewi (RWI)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renewi Historic Prices

 
     
Download
Date Open High Low Close Volume
Dec 10, 2019 27.20 27.70 26.95 27.10 602,710
Dec 9, 2019 28.00 28.00 27.20 27.40 524,455
Dec 6, 2019 28.10 28.10 27.35 27.60 1,151,386
Dec 5, 2019 28.25 28.25 27.30 27.45 1,730,515
Dec 4, 2019 28.05 28.05 27.35 27.65 615,306
Dec 3, 2019 28.70 28.95 27.40 27.50 2,185,860
Dec 2, 2019 29.00 30.00 28.70 28.90 1,270,150
Nov 29, 2019 28.50 29.40 28.50 29.40 618,212
Nov 28, 2019 29.20 29.20 28.30 28.50 345,685
Nov 27, 2019 29.25 29.25 28.40 28.60 1,042,033
Nov 26, 2019 28.50 29.05 28.30 28.65 744,878
Nov 25, 2019 29.70 29.70 28.40 28.55 1,965,735
Nov 22, 2019 29.50 29.53 29.05 29.25 546,476
Nov 21, 2019 30.00 30.00 28.80 29.30 873,997
Nov 20, 2019 29.00 29.96 28.95 29.65 2,121,362
Nov 19, 2019 28.65 29.10 27.90 29.00 1,636,376
Nov 18, 2019 29.20 29.45 28.10 28.30 2,252,806
Nov 15, 2019 29.80 29.95 29.00 29.20 870,891
Nov 14, 2019 30.40 30.40 29.75 29.85 1,070,993
Nov 13, 2019 30.40 30.50 29.85 29.95 4,222,564
Nov 12, 2019 30.00 30.35 29.85 30.20 1,125,518
Nov 11, 2019 29.85 30.10 29.80 30.00 3,015,612
Nov 8, 2019 29.99 30.40 29.80 29.95 717,186
Nov 7, 2019 30.40 30.40 29.75 29.90 1,611,299
Nov 6, 2019 29.80 30.05 29.71 29.95 1,695,599
Nov 5, 2019 30.00 30.05 29.80 29.80 416,788
Nov 4, 2019 30.00 30.00 29.75 29.90 463,867
Nov 1, 2019 30.20 30.20 29.35 29.55 954,274
Oct 31, 2019 29.90 29.90 29.36 29.50 724,971
Oct 30, 2019 29.90 30.00 29.45 29.65 914,672
Oct 29, 2019 30.72 30.75 29.35 29.95 1,471,659
Oct 28, 2019 31.50 31.55 30.35 30.50 1,155,036
Oct 25, 2019 31.80 32.10 30.86 30.95 605,800
Oct 24, 2019 32.00 32.30 31.75 31.85 386,154
Oct 23, 2019 32.40 32.40 31.50 31.85 488,835
Oct 22, 2019 32.20 32.20 31.70 31.70 207,588
Oct 21, 2019 32.20 32.20 31.60 31.85 535,312
Oct 18, 2019 32.35 32.45 31.45 31.55 562,864
Oct 17, 2019 32.05 33.43 31.99 32.55 900,661
Oct 16, 2019 32.35 32.35 31.60 31.60 278,252
Oct 15, 2019 31.70 32.35 31.55 31.75 485,510
Oct 14, 2019 31.90 31.90 31.10 31.65 565,788
Oct 11, 2019 32.30 32.72 31.80 31.80 593,655
Oct 10, 2019 31.34 32.62 31.18 32.00 555,085
Oct 9, 2019 31.36 31.36 30.75 31.10 371,800
Oct 8, 2019 31.85 31.85 31.19 31.60 472,515
Oct 7, 2019 32.42 32.51 31.53 31.85 368,231
Oct 4, 2019 32.50 32.50 31.98 32.15 203,196
Oct 3, 2019 32.45 32.60 32.00 32.30 265,613
Oct 2, 2019 32.56 32.56 31.60 32.25 727,854
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
05 Dec 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag