Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits