1. Share Prices

  2. Renewi (RWI)

 
 

Renewi Historic Prices

 
     
Download
Date Open High Low Close Volume
Jun 14, 2019 32.70 32.97 31.50 31.65 705,547
Jun 13, 2019 29.50 33.50 29.50 32.90 1,654,757
Jun 12, 2019 31.00 31.37 29.70 29.70 804,587
Jun 11, 2019 31.70 31.90 31.00 31.00 701,851
Jun 10, 2019 31.40 32.20 31.20 32.00 2,001,791
Jun 7, 2019 31.30 32.45 31.30 32.35 397,961
Jun 6, 2019 31.75 32.20 31.10 31.30 834,886
Jun 5, 2019 32.15 32.60 31.90 32.15 859,540
Jun 4, 2019 32.60 34.10 31.09 32.65 3,837,381
Jun 3, 2019 34.50 34.50 32.00 32.25 3,943,519
May 31, 2019 35.10 35.45 33.75 33.75 2,200,376
May 30, 2019 34.50 35.15 34.50 35.00 3,018,234
May 29, 2019 35.55 35.60 34.55 35.00 1,269,862
May 28, 2019 35.30 35.40 34.16 35.00 3,099,454
May 27, 2019 37.20 0.00 0.00 35.95 0
May 24, 2019 37.20 37.20 35.58 35.95 1,148,331
May 23, 2019 37.50 38.45 36.50 36.70 22,185,231
May 22, 2019 36.95 37.40 36.09 36.35 1,889,343
May 21, 2019 36.35 37.25 36.09 37.00 796,502
May 20, 2019 34.95 37.00 34.95 36.20 747,150
May 17, 2019 37.00 37.50 34.00 35.50 3,477,432
May 16, 2019 33.65 37.05 33.65 37.00 2,703,028
May 15, 2019 33.10 35.11 33.10 33.50 4,847,197
May 14, 2019 33.00 33.55 33.00 33.40 285,767
May 13, 2019 33.10 33.77 33.05 33.20 847,597
May 10, 2019 33.40 33.80 33.14 33.45 916,419
May 9, 2019 33.00 33.50 33.00 33.50 618,374
May 8, 2019 33.00 33.31 33.00 33.00 1,039,131
May 7, 2019 33.00 33.45 33.00 33.10 631,801
May 6, 2019 33.00 0.00 0.00 33.25 0
May 3, 2019 33.00 33.62 33.00 33.25 441,469
May 2, 2019 33.00 33.45 33.00 33.15 1,469,125
May 1, 2019 33.35 33.72 33.00 33.00 698,935
Apr 30, 2019 33.50 33.50 32.95 33.05 1,537,850
Apr 29, 2019 30.80 34.05 30.05 33.55 3,616,423
Apr 26, 2019 30.40 30.77 30.00 30.20 939,130
Apr 25, 2019 28.45 31.00 28.00 30.00 1,986,735
Apr 24, 2019 27.80 28.15 27.69 28.00 741,574
Apr 23, 2019 27.90 28.66 27.43 27.80 1,132,327
Apr 22, 2019 27.82 0.00 0.00 27.80 0
Apr 19, 2019 27.82 28.00 27.45 27.80 473,797
Apr 18, 2019 27.82 28.00 27.45 27.80 473,797
Apr 17, 2019 27.80 28.25 27.50 27.75 629,196
Apr 16, 2019 27.80 28.12 27.40 27.80 550,713
Apr 15, 2019 27.95 28.00 27.15 27.80 806,422
Apr 12, 2019 27.60 28.00 27.48 27.75 1,334,045
Apr 11, 2019 27.77 27.80 27.45 27.60 686,973
Apr 10, 2019 27.30 27.85 26.05 27.65 2,471,077
Apr 9, 2019 25.50 27.70 24.60 27.50 2,582,001
Apr 8, 2019 25.05 25.30 24.85 25.30 870,597
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
13 Jun 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy