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
Apr 6, 2020 23.3499 23.95 22.20 23.00 444,006
Apr 3, 2020 22.65 23.05 22.10 22.50 345,189
Apr 2, 2020 22.9999 23.10 21.30 22.00 273,221
Apr 1, 2020 24.75 24.75 21.25 21.85 407,036
Mar 31, 2020 23.85 24.4565 22.00 23.45 932,987
Mar 30, 2020 24.1819 24.1819 21.55 22.20 421,002
Mar 27, 2020 22.95 23.50 22.10 22.10 1,591,615
Mar 26, 2020 23.75 23.75 22.00 22.55 1,219,282
Mar 25, 2020 23.50 24.60 22.00 22.80 1,941,776
Mar 24, 2020 22.20 23.95 21.80 22.00 2,563,809
Mar 23, 2020 24.90 25.00 21.655 22.35 747,393
Mar 20, 2020 26.40 27.05 24.35 25.00 6,159,171
Mar 19, 2020 26.45 27.90 25.80 25.90 1,958,590
Mar 18, 2020 27.2711 28.55 25.70 26.10 2,096,439
Mar 17, 2020 24.10 28.20 24.00 27.70 2,974,678
Mar 16, 2020 26.50 26.50 21.6657 23.60 2,628,032
Mar 13, 2020 26.50 28.90 25.7451 26.55 4,594,162
Mar 12, 2020 30.15 30.15 25.50 26.05 2,520,488
Mar 11, 2020 34.90 34.90 30.90 30.90 2,176,129
Mar 10, 2020 35.00 36.10 34.10 34.15 1,695,952
Mar 9, 2020 34.00 35.00 32.35 34.45 5,333,178
Mar 6, 2020 35.50 35.95 34.7326 35.10 1,789,988
Mar 5, 2020 36.8589 37.00 35.75 36.30 2,700,913
Mar 4, 2020 37.25 37.25 36.25 36.50 883,217
Mar 3, 2020 35.10 37.45 34.9461 37.20 1,212,980
Mar 2, 2020 36.50 37.00 34.50 35.00 2,895,345
Feb 28, 2020 37.75 38.20 35.6473 36.00 4,770,554
Feb 26, 2020 39.50 40.80 38.05 40.40 1,417,648
Feb 25, 2020 39.50 40.55 39.50 40.00 824,682
Feb 24, 2020 42.90 43.20 37.8283 39.70 3,574,542
Feb 21, 2020 45.00 45.90 43.00 43.30 2,639,698
Feb 20, 2020 41.30 45.20 40.8125 45.00 5,483,878
Feb 19, 2020 36.80 41.20 36.45 40.50 2,183,007
Feb 18, 2020 35.91 37.25 35.50 36.95 907,025
Feb 17, 2020 36.60 36.60 35.55 35.55 559,167
Feb 14, 2020 35.50 36.70 35.25 36.30 1,387,844
Feb 13, 2020 35.50 35.50 34.55 35.25 9,822,868
Feb 12, 2020 35.00 35.30 34.229 35.30 482,510
Feb 11, 2020 35.178 35.25 34.00 34.60 703,408
Feb 10, 2020 35.1619 35.35 34.15 34.40 575,105
Feb 7, 2020 36.40 36.40 34.40 34.90 1,535,809
Feb 6, 2020 36.70 36.70 35.60 35.65 688,901
Feb 5, 2020 36.95 36.95 36.20 36.50 2,261,114
Feb 4, 2020 36.00 37.00 36.00 36.25 9,653,069
Feb 3, 2020 36.40 36.40 35.15 35.35 1,737,066
Jan 31, 2020 35.95 36.25 35.60 35.60 517,234
Jan 30, 2020 36.40 36.80 35.50 35.90 1,467,722
Jan 29, 2020 36.00 36.15 35.50 36.10 703,214
Jan 28, 2020 35.30 36.35 35.1993 35.75 1,166,808
Jan 27, 2020 35.40 35.40 34.50 35.20 1,002,835
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 Apr 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag