Renewi (RWI) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renewi

Date Open High Low Close* Volume
24/09/2021 608.00p 618.00p 602.00p 611.00p 143273
23/09/2021 591.00p 612.00p 590.00p 610.00p 137021
22/09/2021 578.00p 592.00p 575.00p 591.00p 120624
21/09/2021 570.00p 590.00p 570.00p 577.00p 138937
20/09/2021 586.00p 586.00p 562.00p 572.00p 173287
17/09/2021 596.00p 597.00p 580.00p 580.00p 129612
16/09/2021 598.00p 609.00p 588.00p 592.00p 267923
15/09/2021 581.00p 598.00p 580.00p 595.00p 323615
14/09/2021 573.00p 586.00p 570.00p 586.00p 223828
13/09/2021 576.00p 576.00p 549.00p 571.00p 41020
10/09/2021 555.00p 571.00p 555.00p 567.00p 85444
09/09/2021 559.00p 577.00p 549.25p 555.00p 143250
08/09/2021 579.00p 580.00p 563.00p 563.00p 82356
07/09/2021 580.00p 588.00p 569.00p 580.00p 241867
06/09/2021 569.00p 574.60p 559.00p 568.00p 126978
03/09/2021 556.00p 565.00p 550.00p 565.00p 117158
02/09/2021 550.00p 558.18p 548.00p 556.00p 43295
01/09/2021 560.00p 560.00p 547.80p 556.00p 29641
31/08/2021 538.00p 552.00p 518.00p 546.00p 115588
30/08/2021 536.00p 542.00p 519.80p 542.00p 63441
27/08/2021 536.00p 542.00p 519.80p 542.00p 63441
26/08/2021 530.00p 540.00p 526.00p 530.00p 44227
25/08/2021 548.00p 548.00p 528.00p 530.00p 35443
24/08/2021 536.00p 538.00p 528.00p 528.00p 91550
23/08/2021 530.00p 540.00p 530.00p 530.00p 23759
20/08/2021 528.00p 534.00p 520.10p 532.00p 37683
19/08/2021 520.00p 534.00p 518.00p 526.00p 55141
18/08/2021 524.00p 534.00p 520.00p 532.00p 68239
17/08/2021 518.00p 528.00p 516.00p 526.00p 47538
16/08/2021 524.00p 540.00p 518.23p 522.00p 98237
13/08/2021 536.00p 538.00p 522.00p 528.00p 196719
12/08/2021 510.00p 560.00p 509.23p 534.00p 253520
11/08/2021 520.00p 520.00p 508.00p 516.00p 54883
10/08/2021 520.00p 520.00p 500.00p 520.00p 61657
09/08/2021 500.00p 520.00p 500.00p 500.00p 81210
06/08/2021 510.00p 528.00p 502.00p 502.00p 85875
05/08/2021 520.00p 522.00p 502.00p 514.00p 125440
04/08/2021 516.00p 530.00p 510.00p 510.00p 82230
03/08/2021 518.00p 530.00p 511.27p 516.00p 33666
02/08/2021 516.00p 530.00p 514.00p 520.00p 147151
30/07/2021 514.00p 558.00p 506.00p 516.00p 151810
29/07/2021 522.00p 532.00p 513.40p 520.00p 52878
28/07/2021 534.00p 554.80p 520.00p 522.00p 46347
27/07/2021 568.00p 570.00p 532.14p 536.00p 30329
26/07/2021 550.00p 566.00p 532.00p 554.00p 25138
23/07/2021 550.00p 560.00p 534.00p 548.00p 50643
22/07/2021 520.00p 548.00p 514.00p 546.00p 153220
21/07/2021 528.40p 539.90p 506.10p 520.00p 156884
20/07/2021 542.00p 542.00p 502.19p 506.40p 89207
19/07/2021 530.00p 549.90p 500.00p 529.50p 8410
16/07/2021 561.00p 570.00p 540.00p 547.00p 120774
15/07/2021 589.00p 590.00p 551.00p 561.00p 98726
14/07/2021 577.00p 584.00p 568.00p 573.00p 49917
13/07/2021 570.00p 579.00p 565.00p 577.00p 50588
12/07/2021 580.00p 582.00p 566.00p 572.00p 36075
09/07/2021 585.00p 586.60p 571.90p 575.00p 72999
08/07/2021 580.00p 585.00p 575.00p 575.00p 82679
07/07/2021 577.00p 590.00p 560.00p 590.00p 90622
06/07/2021 577.00p 577.00p 566.00p 570.00p 83719
05/07/2021 571.00p 575.00p 565.00p 570.00p 144561
02/07/2021 563.00p 572.00p 556.00p 572.00p 168762
01/07/2021 550.00p 565.00p 545.00p 565.00p 131974
30/06/2021 560.00p 560.00p 544.90p 550.00p 56480
29/06/2021 535.00p 558.00p 532.00p 556.00p 101561
28/06/2021 535.00p 544.00p 530.00p 532.00p 41835
25/06/2021 540.00p 543.00p 526.84p 536.00p 108727
24/06/2021 535.00p 550.00p 534.00p 540.00p 83270
23/06/2021 535.00p 547.00p 520.35p 544.00p 75895
22/06/2021 529.00p 547.00p 511.00p 528.00p 106659
21/06/2021 541.00p 541.00p 505.00p 516.00p 54969
18/06/2021 538.00p 542.39p 517.00p 517.00p 169340
17/06/2021 540.00p 547.00p 529.20p 532.00p 66092
16/06/2021 551.00p 551.00p 538.00p 541.00p 81267
15/06/2021 553.00p 559.00p 545.00p 545.00p 83897
14/06/2021 555.00p 559.00p 548.00p 550.00p 68639
11/06/2021 551.00p 556.00p 545.84p 552.00p 55519
10/06/2021 550.00p 559.00p 545.00p 550.00p 96950
09/06/2021 560.00p 560.00p 546.00p 550.00p 126278
08/06/2021 569.00p 580.00p 555.68p 560.00p 85002
07/06/2021 579.00p 580.00p 569.00p 573.00p 72878
04/06/2021 550.00p 577.00p 550.00p 573.00p 137300
03/06/2021 560.00p 586.00p 555.00p 574.00p 192402
02/06/2021 558.00p 569.00p 549.00p 568.00p 159818
01/06/2021 553.00p 568.00p 543.00p 550.00p 303350
28/05/2021 550.00p 553.00p 540.00p 543.00p 133596
27/05/2021 550.00p 564.00p 535.00p 550.00p 487174
26/05/2021 528.00p 535.00p 521.64p 530.00p 143861
25/05/2021 520.00p 525.00p 515.99p 521.00p 240310
24/05/2021 508.00p 525.40p 506.00p 520.00p 211982
21/05/2021 490.00p 499.00p 490.00p 495.00p 76229
20/05/2021 493.50p 507.00p 490.00p 496.50p 56289
19/05/2021 498.00p 500.00p 493.00p 495.00p 56856
18/05/2021 493.00p 524.00p 487.00p 498.00p 163390
17/05/2021 490.00p 499.00p 481.50p 488.00p 123189
14/05/2021 490.00p 493.50p 473.86p 486.00p 99363
13/05/2021 485.00p 492.92p 476.92p 490.00p 56348
12/05/2021 515.00p 515.00p 483.68p 490.00p 141294
11/05/2021 520.00p 520.00p 494.50p 515.00p 228482
10/05/2021 537.00p 537.00p 495.00p 520.00p 176896
07/05/2021 503.00p 523.00p 495.51p 519.00p 230062
06/05/2021 502.00p 514.00p 490.00p 505.00p 55428
05/05/2021 504.00p 509.88p 490.00p 502.00p 61344
04/05/2021 510.00p 527.00p 491.08p 495.00p 151369
30/04/2021 500.00p 519.00p 498.00p 510.00p 153321
29/04/2021 502.00p 509.00p 497.00p 506.00p 29484
28/04/2021 497.00p 505.00p 483.50p 499.50p 66037
27/04/2021 527.00p 527.00p 495.00p 496.00p 53597
26/04/2021 510.00p 514.84p 495.50p 506.00p 232322
23/04/2021 500.00p 521.00p 489.41p 503.00p 54730
22/04/2021 495.00p 511.00p 495.00p 499.50p 95316
21/04/2021 486.50p 503.00p 485.50p 499.50p 67377
20/04/2021 516.00p 529.00p 488.88p 493.00p 143572
19/04/2021 526.00p 531.00p 506.10p 515.00p 98009
16/04/2021 525.00p 531.00p 501.12p 529.00p 117750
15/04/2021 548.00p 548.00p 517.02p 522.00p 69622
14/04/2021 541.00p 549.00p 519.90p 524.00p 121277
13/04/2021 550.00p 550.00p 537.65p 544.00p 173481
12/04/2021 538.00p 549.00p 530.00p 545.00p 243992
09/04/2021 530.00p 538.00p 510.00p 530.00p 227515
08/04/2021 500.00p 530.00p 490.00p 530.00p 308821
07/04/2021 500.00p 513.98p 485.67p 494.00p 113910
06/04/2021 500.00p 500.75p 483.80p 498.00p 153729
01/04/2021 480.00p 492.30p 473.30p 489.00p 72596
31/03/2021 499.50p 499.50p 475.50p 476.50p 50630
30/03/2021 497.00p 497.00p 477.47p 485.00p 42348
29/03/2021 500.00p 500.00p 486.00p 487.50p 60153
26/03/2021 493.00p 500.07p 490.50p 495.00p 36681
25/03/2021 487.50p 496.50p 485.00p 493.00p 46685
24/03/2021 490.00p 493.90p 485.00p 492.00p 47148
23/03/2021 490.00p 498.50p 478.00p 485.00p 97905
22/03/2021 480.00p 498.00p 473.00p 485.00p 169380
19/03/2021 474.50p 489.50p 471.50p 472.00p 114478
18/03/2021 499.50p 499.50p 467.33p 475.00p 96006
17/03/2021 472.00p 494.46p 470.50p 480.00p 92442
16/03/2021 495.00p 499.50p 471.00p 472.50p 74565
15/03/2021 500.00p 509.00p 486.00p 490.00p 174437
12/03/2021 515.00p 515.00p 471.00p 492.50p 137021
11/03/2021 478.50p 549.00p 478.50p 498.50p 486849
10/03/2021 453.50p 464.48p 451.50p 460.00p 46822
09/03/2021 450.00p 463.50p 434.00p 460.00p 234815
08/03/2021 430.50p 459.50p 430.00p 434.50p 98992
05/03/2021 435.00p 458.50p 430.00p 430.00p 138620
04/03/2021 449.00p 482.50p 438.00p 440.00p 194689
03/03/2021 450.50p 463.50p 440.00p 446.00p 105683
02/03/2021 441.50p 463.66p 435.00p 451.00p 160329
01/03/2021 437.00p 444.00p 420.50p 442.50p 115239
26/02/2021 411.50p 436.26p 410.50p 435.00p 255639
25/02/2021 401.00p 420.00p 401.00p 419.00p 98653
24/02/2021 390.00p 406.28p 390.00p 402.00p 50536
23/02/2021 396.50p 412.00p 392.16p 397.50p 105583
22/02/2021 412.00p 416.00p 377.50p 416.00p 75894
19/02/2021 408.00p 414.94p 397.50p 399.00p 51502
18/02/2021 410.00p 418.00p 403.00p 403.00p 41002
17/02/2021 415.00p 427.00p 404.50p 416.50p 49431
16/02/2021 425.00p 425.00p 410.50p 420.00p 53440
15/02/2021 427.00p 427.00p 413.00p 414.00p 56383
12/02/2021 405.50p 420.00p 403.00p 414.50p 57702
11/02/2021 420.00p 420.00p 395.50p 407.00p 58192
10/02/2021 406.00p 413.50p 393.50p 407.00p 58360
09/02/2021 418.00p 418.00p 404.50p 405.00p 41677
08/02/2021 427.00p 427.00p 408.50p 412.50p 70019
05/02/2021 421.50p 427.00p 418.00p 421.50p 88849
04/02/2021 420.00p 430.50p 411.50p 415.00p 99334
03/02/2021 418.00p 420.00p 404.00p 410.00p 65856
02/02/2021 405.00p 416.00p 401.00p 406.00p 40066
01/02/2021 397.00p 410.00p 391.50p 403.00p 129606
29/01/2021 395.00p 407.50p 385.30p 397.00p 35615
28/01/2021 390.00p 397.68p 377.68p 395.00p 119157
27/01/2021 405.00p 405.50p 389.57p 395.00p 110514
26/01/2021 395.00p 406.06p 393.00p 397.50p 131374
25/01/2021 400.00p 409.50p 390.00p 395.50p 77781
22/01/2021 399.00p 403.13p 382.63p 392.00p 271072
21/01/2021 416.00p 418.00p 396.50p 400.00p 165233
20/01/2021 412.50p 430.00p 403.96p 415.00p 76010
19/01/2021 420.00p 430.00p 409.50p 417.00p 91184
18/01/2021 427.00p 432.00p 400.50p 422.00p 63825
15/01/2021 435.00p 436.50p 420.00p 426.00p 77818
14/01/2021 425.00p 441.00p 414.00p 429.00p 104274
13/01/2021 425.00p 433.10p 412.50p 428.50p 137765
12/01/2021 420.00p 424.50p 404.00p 424.50p 277533
11/01/2021 439.50p 441.00p 404.00p 420.00p 281810
08/01/2021 436.00p 453.50p 393.00p 431.00p 346411
07/01/2021 449.00p 449.00p 424.06p 430.00p 280534
06/01/2021 417.00p 445.50p 417.00p 435.00p 162587
05/01/2021 412.50p 428.32p 411.50p 421.00p 130924
04/01/2021 414.00p 431.96p 410.00p 422.00p 264299
31/12/2020 413.00p 417.00p 405.00p 413.50p 36832
30/12/2020 395.00p 416.50p 393.50p 407.00p 236507
29/12/2020 390.00p 400.00p 382.50p 394.50p 242351
24/12/2020 390.00p 392.00p 381.00p 390.00p 21844
23/12/2020 390.00p 393.43p 378.00p 386.50p 110111
22/12/2020 360.50p 396.50p 360.50p 388.00p 239176
21/12/2020 370.00p 375.50p 354.49p 371.50p 251750
18/12/2020 368.00p 373.50p 357.00p 373.50p 319862
17/12/2020 362.00p 365.50p 355.50p 362.50p 96832
16/12/2020 353.00p 370.00p 338.00p 367.00p 205385
15/12/2020 350.00p 360.00p 339.00p 352.50p 88579
14/12/2020 357.00p 360.00p 320.00p 345.50p 242501
11/12/2020 350.00p 353.00p 337.00p 349.50p 172059
10/12/2020 351.00p 353.50p 337.50p 347.00p 110892

*Close Price adjusted for both dividends and splits