51.60p-0.10 (-0.19%)21 Jun 2021, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renewi PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 202154.10p54.10p50.50p51.60p621,839
Jun 18, 202153.80p54.24p51.70p51.70p2,234,515
Jun 17, 202154.00p54.70p52.92p53.20p701,649
Jun 16, 202155.10p55.10p53.80p54.10p1,049,899
Jun 15, 202155.30p55.90p54.50p54.50p998,050
Jun 14, 202155.50p55.90p54.80p55.00p712,291
Jun 11, 202155.10p55.60p54.58p55.20p598,196
Jun 10, 202155.00p55.90p54.50p55.00p1,063,321
Jun 9, 202156.00p56.00p54.60p55.00p1,296,927
Jun 8, 202156.90p58.00p55.57p56.00p971,536
Jun 7, 202157.90p58.00p56.90p57.30p805,440
Jun 4, 202155.00p57.70p55.00p57.30p1,446,635
Jun 3, 202156.00p58.60p55.50p57.40p2,368,404
Jun 2, 202155.80p56.90p54.90p56.80p1,711,195
Jun 1, 202155.30p56.80p54.30p55.00p3,203,529
May 28, 202155.00p55.30p54.00p54.30p1,444,562
May 27, 202155.00p56.40p53.50p55.00p5,258,705
May 26, 202152.80p53.50p52.16p53.00p1,505,573
May 25, 202152.00p52.50p51.60p52.10p2,461,523
May 24, 202150.80p52.54p50.60p52.00p2,164,470
May 21, 202149.00p49.90p49.00p49.50p837,457
May 20, 202149.35p50.70p49.00p49.65p583,845
May 19, 202149.80p50.00p49.30p49.50p640,081
May 18, 202149.30p52.40p48.70p49.80p1,813,114
May 17, 202149.00p49.90p48.15p48.80p1,277,703
May 14, 202149.00p49.35p47.39p48.60p1,066,698
May 13, 202148.50p49.29p47.35p48.15p963,292
May 12, 202151.50p51.50p48.37p49.00p1,504,168
May 11, 202152.00p52.00p49.45p51.50p2,364,158
May 10, 202153.70p53.70p49.50p52.00p1,789,125
May 7, 202150.30p52.30p49.55p51.90p2,501,666
May 6, 202150.20p51.40p49.00p50.50p613,947
May 5, 202150.40p50.99p49.00p50.20p632,604
May 4, 202151.00p52.70p49.11p49.50p1,796,899
Apr 30, 202150.00p51.90p49.80p51.00p1,547,546
Apr 29, 202150.20p50.90p49.70p50.60p329,926
Apr 28, 202149.70p50.50p48.35p49.95p681,278
Apr 27, 202152.70p52.70p49.50p49.60p579,401
Apr 26, 202151.00p51.48p49.55p50.60p2,341,610
Apr 23, 202150.00p52.10p48.94p50.30p556,402
Apr 22, 202149.50p51.10p49.50p49.95p1,640,745
Apr 21, 202148.65p50.30p48.55p49.95p1,237,007
Apr 20, 202151.60p52.90p48.89p49.30p1,466,552
Apr 19, 202152.60p53.10p50.61p51.50p1,077,289
Apr 16, 202152.50p53.10p50.11p52.90p1,214,707
Apr 15, 202154.80p54.80p51.70p52.20p930,174
Apr 14, 202154.10p54.90p51.99p52.40p1,338,295
Apr 13, 202155.00p55.00p53.77p54.40p1,780,195
Apr 12, 202153.80p54.90p53.00p54.50p3,119,052
Apr 9, 202153.00p53.80p51.00p53.00p3,395,392
Showing 1 to 50 of 253