1. Share Prices

  2. Renewi PLC (RWI)

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

 
     
Download
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
123456
Showing 1 to 50 of 253

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:
17 Jun 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC3,054.002.41
Redde Northgate PLC390.001.17
Ferrexpo PLC421.401.15
Tullow Oil PLC61.101.03
Bt Group PLC201.600.83
Entain PLC1,835.000.71

Fallers

CompanyPrice% Chg
Syncona Limited212.00-3.64
Wood Group (John) PLC222.00-2.84
Provident Financial PLC210.60-1.50
Fresnillo PLC821.80-0.19
Bankers Investment Trust PLC114.50-0.17