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
Jul 6, 2020 27.55 27.8199 25.95 25.95 294,217
Jul 3, 2020 26.50 27.60 25.5771 26.30 586,700
Jul 2, 2020 27.20 27.40 26.10 26.15 430,511
Jul 1, 2020 25.50 27.30 25.50 27.10 436,834
Jun 30, 2020 26.10 26.30 25.25 26.20 398,251
Jun 29, 2020 26.10 26.20 25.00 25.55 474,901
Jun 26, 2020 26.20 26.20 25.25 25.35 374,024
Jun 25, 2020 25.80 26.65 25.00 25.50 1,112,079
Jun 24, 2020 26.80 26.80 25.8711 26.00 303,331
Jun 23, 2020 26.75 27.153 25.841 26.40 912,858
Jun 22, 2020 28.95 28.95 26.00 26.00 1,213,476
Jun 19, 2020 26.50 28.30 26.467 27.65 2,636,085
Jun 18, 2020 28.80 29.20 26.55 27.15 885,670
Jun 17, 2020 29.00 29.40 27.5321 28.70 3,274,296
Jun 16, 2020 27.00 28.75 27.00 27.80 2,656,899
Jun 15, 2020 25.90 28.50 25.3111 27.40 2,158,257
Jun 12, 2020 25.50 27.6396 25.24 26.75 1,216,758
Jun 11, 2020 27.70 27.70 25.472 26.00 2,211,413
Jun 10, 2020 29.00 29.00 27.10 27.40 10,054,431
Jun 9, 2020 27.00 28.65 27.00 28.60 1,622,419
Jun 8, 2020 26.50 28.00 25.9204 28.00 3,774,477
Jun 5, 2020 26.80 26.80 25.60 26.20 3,730,509
Jun 4, 2020 27.00 27.51 24.70 25.20 5,244,365
Jun 3, 2020 26.10 26.90 25.25 26.25 2,233,407
Jun 2, 2020 26.00 27.864 25.50 25.90 1,881,309
Jun 1, 2020 23.25 25.75 23.25 25.50 3,535,158
May 29, 2020 18.60 23.80 18.60 23.40 21,593,330
May 28, 2020 19.1843 19.40 18.24 18.58 3,176,206
May 27, 2020 19.70 19.70 18.28 18.36 3,573,634
May 26, 2020 19.76 19.76 18.20 18.66 3,350,280
May 25, 2020 19.50 0.00 0.00 18.26 0
May 22, 2020 19.50 20.05 18.20 18.26 3,514,840
May 21, 2020 19.50 19.52 18.02 18.88 2,557,271
May 20, 2020 18.30 19.46 17.66 19.32 3,244,796
May 19, 2020 20.15 20.15 18.02 18.12 3,770,466
May 18, 2020 22.25 22.25 19.00 19.30 3,586,995
May 15, 2020 20.05 21.85 20.05 20.25 3,054,565
May 14, 2020 21.50 22.10 20.30 20.90 2,538,776
May 13, 2020 23.50 23.85 21.15 21.50 2,198,622
May 12, 2020 25.377 25.377 23.95 23.95 421,531
May 11, 2020 26.00 26.00 24.50 24.60 603,211
May 8, 2020 0.00 0.00 0.00 25.70 0
May 7, 2020 25.80 26.336 25.53 25.70 655,390
May 6, 2020 25.65 25.95 24.015 25.45 947,049
May 5, 2020 25.95 26.00 24.00 25.25 314,975
May 4, 2020 26.00 26.85 23.82 24.30 200,436
May 1, 2020 26.00 26.00 24.03 25.90 137,607
Apr 30, 2020 24.55 27.70 24.55 25.40 964,055
Apr 29, 2020 23.50 26.35 23.30 25.35 3,215,810
Apr 28, 2020 23.10 24.7655 22.15 24.00 1,746,178
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag