Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
09/12/2020 355.00p 357.00p 342.50p 350.50p 107984
08/12/2020 350.00p 351.50p 338.00p 346.50p 74714
07/12/2020 354.00p 360.00p 339.50p 340.00p 138882
04/12/2020 354.00p 355.50p 342.50p 352.00p 80212
03/12/2020 334.50p 353.00p 321.81p 346.50p 145198
02/12/2020 349.50p 352.00p 324.00p 332.50p 285812
01/12/2020 352.00p 352.00p 332.50p 346.00p 200693
30/11/2020 352.00p 357.50p 335.00p 336.00p 315199
27/11/2020 349.50p 357.50p 345.09p 352.00p 243462
26/11/2020 330.00p 350.00p 320.00p 346.50p 174462
25/11/2020 321.00p 329.00p 311.50p 322.50p 228704
24/11/2020 329.00p 341.50p 320.50p 321.00p 295290
23/11/2020 328.00p 341.00p 317.00p 329.00p 328972
20/11/2020 280.00p 329.83p 279.09p 320.00p 594732
19/11/2020 261.50p 280.00p 259.78p 277.50p 186672
18/11/2020 242.50p 269.00p 242.50p 262.50p 168705
17/11/2020 256.00p 256.50p 242.00p 246.00p 75264
16/11/2020 249.00p 257.50p 235.00p 248.00p 339093
13/11/2020 240.00p 248.00p 228.16p 239.50p 195650
12/11/2020 250.50p 257.00p 240.31p 246.00p 147330
11/11/2020 247.50p 257.71p 243.96p 250.00p 129346
10/11/2020 263.50p 269.69p 243.17p 249.50p 1646593
09/11/2020 224.00p 253.50p 218.45p 246.50p 383505
06/11/2020 219.50p 225.00p 213.21p 221.00p 100188
05/11/2020 222.50p 226.00p 210.00p 210.00p 441703
04/11/2020 217.50p 218.00p 211.00p 215.00p 95414
03/11/2020 221.50p 223.50p 210.00p 210.00p 67424
02/11/2020 215.00p 221.50p 209.00p 212.50p 46482
30/10/2020 208.00p 214.50p 203.50p 212.50p 45637
29/10/2020 215.00p 215.00p 203.82p 209.50p 290880
28/10/2020 223.00p 227.36p 205.50p 206.00p 438139
27/10/2020 230.00p 230.00p 221.50p 226.50p 44780
26/10/2020 215.00p 235.00p 215.00p 220.00p 128858
23/10/2020 212.00p 223.00p 210.38p 218.50p 82385
22/10/2020 230.00p 230.00p 211.00p 212.00p 39596
21/10/2020 230.50p 230.50p 217.00p 220.00p 44118
20/10/2020 219.50p 231.00p 213.00p 222.00p 72550
19/10/2020 222.50p 228.00p 210.46p 216.00p 89070
16/10/2020 225.00p 226.50p 220.00p 220.00p 23513
15/10/2020 221.00p 231.50p 221.00p 222.50p 89300
14/10/2020 236.50p 242.50p 223.50p 226.50p 85619
13/10/2020 239.00p 246.50p 236.00p 236.00p 43216
12/10/2020 241.50p 246.00p 239.00p 240.50p 56448
09/10/2020 241.00p 245.67p 237.29p 240.00p 92112
08/10/2020 240.00p 244.50p 233.88p 241.00p 99775
07/10/2020 247.00p 250.00p 235.00p 236.50p 157446
06/10/2020 234.00p 248.00p 229.50p 242.00p 202486
05/10/2020 230.50p 237.00p 221.00p 237.00p 159872
02/10/2020 235.00p 237.00p 224.50p 228.00p 187997
01/10/2020 220.00p 238.50p 220.00p 232.00p 549650
30/09/2020 198.20p 198.20p 188.60p 194.20p 70076
29/09/2020 191.60p 198.00p 190.40p 195.20p 35335
28/09/2020 197.00p 200.99p 186.00p 192.00p 150606
25/09/2020 196.80p 196.80p 188.00p 190.00p 91207
24/09/2020 199.60p 207.21p 192.00p 193.20p 82447
23/09/2020 200.50p 208.00p 197.80p 197.80p 72730
22/09/2020 209.00p 209.00p 195.60p 198.40p 21167
21/09/2020 211.00p 211.00p 198.61p 202.00p 79009
18/09/2020 202.50p 210.00p 201.28p 206.00p 1517121
17/09/2020 207.50p 207.50p 196.60p 204.00p 39503
16/09/2020 200.00p 210.00p 200.00p 200.50p 80150
15/09/2020 210.50p 210.50p 200.00p 203.50p 95165
14/09/2020 217.50p 217.50p 200.00p 201.50p 143148
11/09/2020 210.00p 217.50p 207.50p 212.00p 65199
10/09/2020 206.00p 209.50p 198.60p 204.00p 103036
09/09/2020 200.00p 209.50p 198.00p 207.00p 141747
08/09/2020 210.00p 215.00p 195.20p 197.20p 94938
07/09/2020 217.00p 219.00p 205.00p 210.00p 92928
04/09/2020 205.00p 220.00p 204.50p 219.00p 77763
03/09/2020 210.00p 226.00p 206.50p 210.00p 119573
02/09/2020 224.50p 225.00p 208.50p 210.50p 186751
01/09/2020 239.00p 240.00p 218.50p 219.50p 68586
28/08/2020 230.00p 236.50p 221.92p 232.00p 27448
27/08/2020 231.50p 237.83p 226.00p 229.50p 65994
26/08/2020 225.00p 238.00p 225.00p 238.00p 55596
25/08/2020 230.50p 239.50p 223.44p 233.00p 46161
24/08/2020 240.00p 245.00p 224.82p 225.00p 119062
21/08/2020 239.50p 249.50p 228.50p 229.50p 48660
20/08/2020 241.50p 244.50p 236.50p 238.00p 43508
19/08/2020 240.50p 248.50p 235.50p 237.50p 71057
18/08/2020 251.00p 255.00p 241.00p 241.00p 24068
17/08/2020 245.00p 259.00p 235.00p 245.00p 89587
14/08/2020 240.00p 252.50p 236.50p 240.00p 57244
13/08/2020 245.50p 250.00p 236.00p 245.00p 128685
12/08/2020 246.50p 258.00p 240.50p 241.00p 60652
11/08/2020 242.50p 257.00p 236.50p 245.00p 141425
10/08/2020 236.50p 258.39p 210.00p 245.00p 226534
07/08/2020 239.00p 245.40p 235.00p 243.00p 67079
06/08/2020 238.00p 247.00p 231.50p 236.00p 57814
05/08/2020 254.50p 254.50p 229.00p 237.50p 191238
04/08/2020 249.00p 261.00p 244.00p 248.00p 23966
03/08/2020 250.00p 264.00p 245.00p 251.00p 65774
31/07/2020 250.50p 256.50p 245.00p 250.00p 39319
30/07/2020 250.00p 260.50p 241.92p 260.50p 48477
29/07/2020 264.50p 264.50p 250.50p 251.50p 36189
28/07/2020 260.50p 264.50p 250.50p 255.00p 12924
27/07/2020 252.00p 264.50p 250.00p 257.00p 57106
24/07/2020 260.00p 267.50p 249.50p 252.50p 48320
23/07/2020 268.00p 268.00p 252.00p 260.00p 33787
22/07/2020 263.50p 265.00p 256.00p 262.00p 85264
21/07/2020 245.00p 267.00p 245.00p 260.00p 214855
20/07/2020 250.50p 264.50p 249.00p 250.50p 56104
17/07/2020 258.50p 265.37p 250.50p 259.50p 53724
16/07/2020 269.00p 269.00p 255.00p 257.00p 25681
15/07/2020 265.00p 268.50p 259.50p 265.00p 17882
14/07/2020 261.00p 268.50p 255.50p 262.00p 33752
13/07/2020 258.00p 269.50p 255.36p 263.00p 37983
10/07/2020 261.50p 265.00p 255.00p 255.00p 61976
09/07/2020 268.00p 272.00p 256.00p 260.00p 27732
08/07/2020 265.00p 275.50p 260.00p 267.00p 40923
07/07/2020 278.00p 278.00p 264.50p 270.50p 63400
06/07/2020 275.50p 278.20p 259.50p 259.50p 29328
03/07/2020 269.00p 276.00p 255.77p 263.00p 58610
02/07/2020 272.00p 274.00p 261.00p 261.50p 42109
01/07/2020 255.00p 273.00p 255.00p 271.00p 43683
30/06/2020 257.00p 263.00p 252.50p 262.00p 39752
29/06/2020 261.00p 262.00p 250.00p 255.50p 43126
26/06/2020 255.00p 262.00p 252.50p 253.50p 34515
25/06/2020 258.00p 266.50p 250.00p 255.00p 110869
24/06/2020 265.00p 268.00p 258.71p 260.00p 30333
23/06/2020 269.50p 271.53p 258.41p 264.00p 90463
22/06/2020 289.50p 289.50p 260.00p 260.00p 121287
19/06/2020 265.00p 283.00p 264.67p 276.50p 262119
18/06/2020 288.00p 292.00p 265.50p 271.50p 83313
17/06/2020 290.00p 294.00p 275.32p 287.00p 235858
16/06/2020 270.00p 287.50p 270.00p 278.00p 189990
15/06/2020 259.50p 285.00p 253.11p 274.00p 212516
12/06/2020 255.00p 276.40p 252.40p 267.50p 119946
11/06/2020 277.00p 277.00p 254.72p 260.00p 217662
10/06/2020 290.00p 290.00p 271.00p 274.00p 810491
09/06/2020 270.00p 286.50p 270.00p 286.00p 161297
08/06/2020 265.00p 280.00p 259.20p 280.00p 332224
05/06/2020 268.00p 268.00p 256.00p 262.00p 288371
04/06/2020 270.00p 275.10p 247.00p 252.00p 504641
03/06/2020 261.00p 269.00p 252.50p 262.50p 211650
02/06/2020 260.00p 278.64p 255.00p 259.00p 187174
01/06/2020 232.50p 257.50p 232.50p 255.00p 343866
29/05/2020 186.00p 238.00p 186.00p 234.00p 1757000
28/05/2020 191.60p 194.00p 182.40p 185.80p 299323
27/05/2020 197.00p 197.00p 182.80p 183.60p 348448
26/05/2020 197.60p 197.60p 182.00p 186.60p 320869
22/05/2020 195.00p 200.50p 182.00p 182.60p 351327
21/05/2020 195.00p 195.20p 180.20p 188.80p 249406
20/05/2020 183.00p 194.60p 176.60p 193.20p 313883
19/05/2020 201.50p 201.50p 180.20p 181.20p 369914
18/05/2020 222.50p 222.50p 190.00p 193.00p 357098
15/05/2020 200.50p 218.50p 200.50p 202.50p 302956
14/05/2020 215.00p 221.00p 203.00p 209.00p 237060
13/05/2020 235.00p 238.50p 211.50p 215.00p 214657
12/05/2020 253.50p 253.77p 239.50p 239.50p 42153
11/05/2020 260.00p 260.00p 245.00p 246.00p 53641
07/05/2020 258.00p 263.36p 255.30p 257.00p 62217
06/05/2020 259.50p 259.50p 240.15p 254.50p 90931
05/05/2020 259.50p 260.00p 240.00p 252.50p 30058
04/05/2020 260.00p 268.50p 238.20p 243.00p 19444
01/05/2020 260.00p 260.00p 240.30p 259.00p 13544
30/04/2020 245.50p 277.00p 245.50p 254.00p 92893
29/04/2020 235.00p 263.50p 233.00p 253.50p 320054
28/04/2020 231.00p 247.66p 221.50p 240.00p 173634
27/04/2020 233.00p 233.00p 223.10p 226.00p 85767
24/04/2020 225.00p 233.00p 210.50p 229.00p 32826
23/04/2020 230.00p 230.00p 222.00p 226.00p 27912
22/04/2020 230.00p 230.00p 223.00p 225.50p 27581
21/04/2020 223.00p 232.50p 210.42p 223.00p 62734
20/04/2020 238.50p 247.50p 223.50p 223.50p 56524
17/04/2020 232.50p 236.00p 221.00p 228.00p 100458
16/04/2020 220.00p 233.00p 220.00p 233.00p 58740
15/04/2020 225.00p 225.00p 220.00p 220.00p 266659
14/04/2020 235.00p 236.50p 221.00p 222.00p 122573
09/04/2020 237.00p 237.00p 223.00p 231.00p 57005
08/04/2020 228.00p 237.50p 220.00p 222.50p 209712
07/04/2020 230.00p 236.50p 211.50p 230.00p 208407

*Close Price adjusted for both dividends and splits