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
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
Jan 24, 2020 35.00 35.50 34.70 35.40 2,893,443
Jan 23, 2020 35.10 35.10 34.40 34.85 1,102,611
Jan 22, 2020 35.00 35.45 34.80 34.90 1,707,054
Jan 21, 2020 34.75 35.45 34.40 34.90 2,991,649
Jan 20, 2020 36.40 36.40 34.1491 34.70 4,925,915
Jan 17, 2020 36.635 36.80 36.20 36.65 2,368,598
Jan 16, 2020 36.6189 36.85 36.00 36.50 531,119
Jan 15, 2020 35.55 36.90 35.25 36.60 2,764,142
Jan 14, 2020 35.00 35.70 34.55 35.40 2,838,915
Jan 13, 2020 34.90 36.00 34.75 35.25 1,312,340
Jan 10, 2020 35.00 35.60 34.6541 35.00 6,550,488
Jan 9, 2020 35.75 35.75 34.50 35.00 1,209,546
Jan 8, 2020 35.30 35.7179 34.70 35.20 968,643
Jan 7, 2020 35.00 35.40 34.85 35.00 1,884,571
Jan 6, 2020 35.65 35.80 34.75 35.30 1,163,444
Jan 3, 2020 36.00 36.00 35.10 35.50 1,101,987
Jan 2, 2020 37.00 37.00 35.40 35.65 810,751
Jan 1, 2020 37.00 37.00 36.10 36.20 584,855
Dec 31, 2019 37.00 37.00 36.10 36.20 584,855
Dec 30, 2019 37.40 37.40 36.25 36.60 534,038
Dec 27, 2019 35.50 37.40 35.50 37.20 1,289,126
Dec 26, 2019 35.10 35.50 34.9999 35.50 1,124,798
Dec 25, 2019 35.10 35.50 34.9999 35.50 1,124,798
Dec 24, 2019 35.10 35.50 34.9999 35.50 1,124,798
Dec 23, 2019 34.00 35.30 33.90 35.00 9,337,501
Dec 20, 2019 31.50 34.2719 30.70 33.60 35,288,641
Dec 19, 2019 26.60 27.20 26.60 27.10 2,071,893
Dec 18, 2019 27.35 27.35 26.63 26.90 483,085
Dec 17, 2019 26.40 27.50 26.40 26.85 421,270
Dec 16, 2019 27.40 27.40 26.3542 26.50 1,678,979
Dec 13, 2019 27.00 27.35 26.55 26.80 867,147
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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag