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
Oct 23, 2020 21.20 22.30 21.0378 21.85 845,080
Oct 22, 2020 23.00 23.00 21.10 21.20 487,711
Oct 21, 2020 22.85 23.05 21.70 22.00 501,284
Oct 20, 2020 21.95 23.10 21.30 22.20 968,105
Oct 19, 2020 22.22 22.80 21.0461 21.60 914,319
Oct 16, 2020 22.65 22.65 22.00 22.00 235,785
Oct 15, 2020 22.10 23.15 22.10 22.25 918,136
Oct 14, 2020 23.8301 24.25 22.35 22.65 864,585
Oct 13, 2020 24.00 24.65 23.60 23.60 435,822
Oct 12, 2020 24.15 24.60 23.90 24.05 623,160
Oct 9, 2020 24.25 24.5674 23.7289 24.00 2,288,562
Oct 8, 2020 24.45 24.45 23.3875 24.10 1,037,059
Oct 7, 2020 24.27 25.00 23.50 23.65 1,613,179
Oct 6, 2020 23.40 24.80 22.95 24.20 2,086,793
Oct 5, 2020 23.2809 23.70 22.00 23.70 2,381,218
Oct 2, 2020 23.50 23.70 22.45 22.80 1,916,479
Oct 1, 2020 22.00 23.85 22.00 23.20 10,178,686
Sep 30, 2020 19.82 19.82 18.86 19.42 753,984
Sep 29, 2020 19.16 19.80 19.04 19.52 380,582
Sep 28, 2020 19.70 20.0986 18.60 19.20 1,565,305
Sep 25, 2020 19.6019 19.68 18.80 19.00 923,744
Sep 24, 2020 19.96 20.7208 19.20 19.32 888,278
Sep 23, 2020 20.80 20.80 19.78 19.78 739,386
Sep 22, 2020 20.90 20.90 19.56 19.84 233,065
Sep 21, 2020 21.10 21.10 19.861 20.20 837,266
Sep 18, 2020 20.332 21.00 20.1281 20.60 21,710,760
Sep 17, 2020 20.6822 20.75 19.66 20.40 448,789
Sep 16, 2020 20.00 21.00 20.00 20.05 832,784
Sep 15, 2020 21.05 21.05 20.00 20.35 1,165,968
Sep 14, 2020 21.75 21.75 20.00 20.15 1,914,534
Sep 11, 2020 21.00 21.75 20.75 21.20 1,227,447
Sep 10, 2020 20.8257 20.95 19.86 20.40 1,109,446
Sep 9, 2020 20.00 20.95 19.80 20.70 1,473,817
Sep 8, 2020 21.00 21.50 19.52 19.72 1,000,307
Sep 7, 2020 21.60 21.90 20.50 21.00 952,283
Sep 4, 2020 20.50 22.00 20.45 21.90 830,221
Sep 3, 2020 21.00 22.60 20.65 21.00 1,254,715
Sep 2, 2020 22.1221 22.50 20.85 21.05 1,903,972
Sep 1, 2020 23.90 24.00 21.85 21.95 688,617
Aug 31, 2020 22.3061 0.00 0.00 23.20 0
Aug 28, 2020 22.3061 23.65 22.1921 23.20 275,082
Aug 27, 2020 23.70 23.7831 22.60 22.95 685,031
Aug 26, 2020 23.09 23.80 22.175 23.80 576,760
Aug 25, 2020 23.95 23.95 22.3439 23.30 467,621
Aug 24, 2020 24.00 24.50 22.482 22.50 1,224,704
Aug 21, 2020 24.95 24.95 22.85 22.95 507,030
Aug 20, 2020 24.15 24.45 23.6501 23.80 472,910
Aug 19, 2020 24.05 24.85 23.55 23.75 710,566
Aug 18, 2020 25.10 25.50 24.10 24.10 260,814
Aug 17, 2020 24.50 25.90 23.50 24.50 915,872
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag