Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/12/2021 735.00p 744.00p 723.00p 739.00p 79783
22/12/2021 710.00p 728.00p 710.00p 728.00p 68926
21/12/2021 725.00p 745.00p 712.13p 713.00p 111121
20/12/2021 710.00p 739.00p 695.40p 731.00p 486870
17/12/2021 729.00p 736.00p 715.00p 723.00p 182624
16/12/2021 725.00p 737.00p 714.24p 732.00p 136995
15/12/2021 720.00p 723.00p 707.00p 715.00p 200316
14/12/2021 741.00p 754.00p 721.67p 723.00p 148571
13/12/2021 790.00p 790.00p 744.00p 745.00p 209355
10/12/2021 755.00p 767.00p 741.16p 766.00p 192453
09/12/2021 750.00p 764.00p 749.00p 750.00p 114622
08/12/2021 770.00p 770.00p 752.00p 755.00p 308824
07/12/2021 756.00p 769.00p 754.00p 763.00p 192776
06/12/2021 770.00p 770.00p 747.00p 756.00p 119602
03/12/2021 780.00p 784.00p 750.00p 751.00p 98196
02/12/2021 766.00p 778.00p 752.00p 777.00p 212684
01/12/2021 764.00p 783.76p 762.00p 765.00p 579263
30/11/2021 777.00p 796.00p 754.00p 764.00p 2548448
29/11/2021 819.00p 819.00p 780.00p 795.00p 260133
26/11/2021 806.00p 818.00p 778.00p 782.00p 267876
25/11/2021 835.00p 838.00p 815.16p 821.00p 99314
24/11/2021 801.00p 835.00p 801.00p 830.00p 206886
23/11/2021 823.00p 839.00p 809.00p 825.00p 283742
22/11/2021 810.00p 824.00p 802.00p 813.00p 195092
19/11/2021 855.00p 855.00p 805.00p 810.00p 261860
18/11/2021 830.00p 848.56p 823.00p 840.00p 221037
17/11/2021 811.00p 837.00p 811.00p 830.00p 328304
16/11/2021 817.00p 829.00p 797.00p 821.00p 216619
15/11/2021 840.00p 840.00p 813.00p 818.00p 293718
12/11/2021 806.00p 825.00p 788.10p 820.00p 800457
11/11/2021 778.00p 812.00p 771.35p 794.00p 214426
10/11/2021 818.00p 818.00p 773.00p 778.00p 183029
09/11/2021 786.00p 822.00p 754.80p 812.00p 639539
08/11/2021 744.00p 744.00p 715.00p 730.00p 208957
05/11/2021 732.00p 741.00p 720.00p 725.00p 70344
04/11/2021 730.00p 737.00p 718.70p 731.00p 92357
03/11/2021 730.00p 730.00p 716.00p 722.00p 49742
02/11/2021 725.00p 729.00p 712.00p 725.00p 113234
01/11/2021 710.00p 726.00p 710.00p 724.00p 102844
29/10/2021 711.00p 719.00p 705.00p 709.00p 149939
28/10/2021 730.00p 731.00p 705.00p 715.00p 166587
27/10/2021 722.00p 730.00p 717.00p 725.00p 110978
26/10/2021 741.00p 760.00p 713.00p 723.00p 299267
25/10/2021 750.00p 753.00p 742.00p 744.00p 115339
22/10/2021 749.00p 759.20p 730.00p 750.00p 137746
21/10/2021 741.00p 748.00p 730.55p 745.00p 96245
20/10/2021 748.00p 753.00p 740.00p 740.00p 109151
19/10/2021 745.00p 755.00p 739.00p 750.00p 648148
18/10/2021 739.00p 759.00p 737.00p 744.00p 126416
15/10/2021 758.00p 760.00p 740.48p 743.00p 182971
14/10/2021 756.00p 774.00p 753.00p 759.00p 254748
13/10/2021 732.00p 764.00p 730.00p 751.00p 307256
12/10/2021 710.00p 733.00p 710.00p 730.00p 199227
11/10/2021 705.00p 724.00p 705.00p 719.00p 240000
08/10/2021 689.00p 710.91p 686.00p 706.00p 192285
07/10/2021 672.00p 692.00p 661.00p 690.00p 302887
06/10/2021 670.00p 670.00p 652.00p 667.00p 308216
05/10/2021 655.00p 671.00p 648.44p 665.00p 381231
04/10/2021 635.00p 668.00p 620.40p 655.00p 733956
01/10/2021 610.00p 610.05p 595.00p 598.00p 85464
30/09/2021 600.00p 609.08p 595.00p 606.00p 141325
29/09/2021 599.00p 599.00p 584.00p 593.00p 183164
28/09/2021 591.00p 600.00p 584.00p 584.00p 163002
27/09/2021 604.00p 623.00p 595.00p 595.00p 93103
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

*Close Price adjusted for both dividends and splits