Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
06/04/2020 239.50p 239.50p 222.00p 230.00p 44401
03/04/2020 226.50p 230.50p 221.00p 225.00p 34519
02/04/2020 231.00p 231.00p 213.00p 220.00p 23105
01/04/2020 247.50p 247.50p 212.50p 218.50p 38049
31/03/2020 238.50p 244.56p 220.00p 234.50p 82948
30/03/2020 225.50p 241.82p 215.50p 222.00p 38800
27/03/2020 229.50p 235.00p 221.00p 221.00p 140116
26/03/2020 237.50p 237.50p 220.00p 225.50p 111754
25/03/2020 235.00p 246.00p 220.00p 228.00p 193428
24/03/2020 222.00p 239.50p 218.00p 220.00p 187206
23/03/2020 249.00p 250.00p 216.55p 223.50p 74139
20/03/2020 264.00p 270.50p 243.50p 250.00p 530880
19/03/2020 264.50p 279.00p 258.00p 259.00p 193863
18/03/2020 279.00p 285.50p 257.00p 261.00p 195544
17/03/2020 241.00p 282.00p 240.00p 277.00p 244609
16/03/2020 265.00p 265.00p 216.66p 236.00p 247778
13/03/2020 265.00p 289.00p 257.45p 265.50p 444265
12/03/2020 301.50p 301.50p 255.00p 260.50p 249187
11/03/2020 349.00p 349.00p 309.00p 309.00p 212090
10/03/2020 350.00p 361.00p 341.00p 341.50p 168139
09/03/2020 340.00p 350.00p 323.50p 344.50p 533318
06/03/2020 355.00p 359.50p 347.33p 351.00p 177247
05/03/2020 370.00p 370.00p 357.50p 363.00p 268799
04/03/2020 372.50p 372.50p 362.50p 365.00p 76505
03/03/2020 351.00p 374.50p 349.46p 372.00p 101647
02/03/2020 365.00p 370.00p 345.00p 350.00p 282051
28/02/2020 377.50p 382.00p 356.47p 360.00p 470160
27/02/2020 400.00p 400.00p 375.50p 387.00p 123164
26/02/2020 395.00p 408.00p 380.50p 404.00p 135463
25/02/2020 395.00p 405.50p 395.00p 400.00p 81116
24/02/2020 429.00p 432.00p 378.28p 397.00p 353664
21/02/2020 450.00p 459.00p 430.00p 433.00p 263835
20/02/2020 413.00p 452.00p 408.13p 450.00p 516831
19/02/2020 368.00p 412.00p 364.50p 405.00p 202376
18/02/2020 357.00p 372.50p 355.00p 369.50p 86220
17/02/2020 362.00p 366.00p 355.50p 355.50p 47968
14/02/2020 355.00p 367.00p 352.50p 363.00p 133443
13/02/2020 355.00p 355.00p 345.50p 352.50p 970708
12/02/2020 350.00p 353.00p 342.29p 353.00p 45839
11/02/2020 352.50p 352.50p 340.00p 346.00p 57875
10/02/2020 353.50p 353.50p 341.50p 344.00p 53539
07/02/2020 364.00p 364.00p 344.00p 349.00p 151136
06/02/2020 367.00p 367.00p 356.00p 356.50p 52721
05/02/2020 369.50p 369.50p 362.00p 365.00p 209642
04/02/2020 360.00p 370.00p 360.00p 362.50p 930102
03/02/2020 364.00p 364.00p 351.50p 353.50p 155628
31/01/2020 359.50p 362.50p 356.00p 356.00p 34039
30/01/2020 364.00p 368.00p 355.00p 359.00p 109880
29/01/2020 360.00p 361.50p 355.00p 361.00p 68935
28/01/2020 353.00p 363.50p 351.99p 357.50p 114969
27/01/2020 354.00p 354.00p 345.00p 352.00p 99192
24/01/2020 350.00p 355.00p 347.00p 354.00p 288576
23/01/2020 351.00p 351.00p 344.00p 348.50p 109194
22/01/2020 350.00p 354.50p 348.00p 349.00p 160858
21/01/2020 347.50p 354.50p 344.00p 349.00p 297310
20/01/2020 364.00p 364.00p 341.49p 347.00p 492588
17/01/2020 366.00p 368.00p 362.00p 366.50p 234191
16/01/2020 366.50p 368.50p 360.00p 365.00p 49579
15/01/2020 355.50p 369.00p 352.50p 366.00p 270250
14/01/2020 350.00p 357.00p 345.50p 354.00p 283187
13/01/2020 349.00p 360.00p 347.50p 352.50p 127652
10/01/2020 350.00p 356.00p 346.54p 350.00p 649754
09/01/2020 357.50p 357.50p 345.00p 350.00p 111456
08/01/2020 353.00p 357.18p 347.00p 352.00p 90864
07/01/2020 350.00p 354.00p 348.50p 350.00p 188057
06/01/2020 356.50p 358.00p 347.50p 353.00p 114644
03/01/2020 360.00p 360.00p 351.00p 355.00p 106804
02/01/2020 370.00p 370.00p 354.00p 356.50p 78628
31/12/2019 370.00p 370.00p 361.00p 362.00p 44148
30/12/2019 374.00p 374.00p 362.50p 366.00p 51562
27/12/2019 355.00p 374.00p 355.00p 372.00p 126688
24/12/2019 351.00p 355.00p 350.00p 355.00p 110866
23/12/2019 340.00p 353.00p 339.00p 350.00p 928384
20/12/2019 315.00p 342.72p 307.00p 336.00p 3485121
19/12/2019 266.00p 272.00p 266.00p 271.00p 207032
18/12/2019 273.50p 273.50p 266.30p 269.00p 48308
17/12/2019 264.00p 275.00p 264.00p 268.50p 41951
16/12/2019 274.00p 274.00p 263.54p 265.00p 146739
13/12/2019 270.00p 273.50p 265.50p 268.00p 82150
12/12/2019 269.00p 269.00p 264.00p 264.50p 36436
11/12/2019 274.00p 274.00p 264.00p 264.00p 258987
10/12/2019 272.00p 277.00p 269.50p 271.00p 60271
09/12/2019 280.00p 280.00p 272.00p 274.00p 42741
06/12/2019 281.00p 281.00p 273.50p 276.00p 107518
05/12/2019 282.50p 282.50p 273.00p 274.50p 148618
04/12/2019 280.50p 280.50p 273.50p 276.50p 50090
03/12/2019 287.00p 289.50p 274.00p 275.00p 199149
02/12/2019 290.00p 300.00p 287.00p 289.00p 75945
29/11/2019 285.00p 294.00p 285.00p 294.00p 59065
28/11/2019 292.00p 292.00p 282.96p 285.00p 33043
27/11/2019 292.50p 292.50p 284.00p 286.00p 73983
26/11/2019 285.00p 290.50p 283.00p 286.50p 66706
25/11/2019 297.00p 297.00p 284.00p 285.50p 180259
22/11/2019 295.00p 295.32p 290.50p 292.50p 49358
21/11/2019 300.00p 300.00p 288.00p 293.00p 79318
20/11/2019 290.00p 299.63p 289.50p 296.50p 204089
19/11/2019 286.50p 291.00p 279.00p 290.00p 147751
18/11/2019 294.00p 294.50p 281.00p 283.00p 195534
15/11/2019 298.00p 299.50p 290.00p 292.00p 74886
14/11/2019 303.00p 303.97p 297.50p 298.50p 99441
13/11/2019 304.00p 305.00p 298.50p 299.50p 410332
12/11/2019 300.00p 303.50p 298.50p 302.00p 109607
11/11/2019 298.50p 301.00p 298.00p 300.00p 295097
08/11/2019 300.00p 304.00p 298.00p 299.50p 71719
07/11/2019 304.00p 304.00p 297.50p 299.00p 105192
06/11/2019 298.00p 300.50p 297.08p 299.50p 128214
05/11/2019 300.00p 300.50p 298.00p 298.00p 40230
04/11/2019 300.00p 300.00p 297.50p 299.00p 44287
01/11/2019 302.00p 302.00p 293.50p 295.50p 67120
31/10/2019 299.00p 299.00p 293.58p 295.00p 35853
30/10/2019 299.00p 300.00p 294.50p 296.50p 50677
29/10/2019 307.50p 307.50p 293.50p 299.50p 121849
28/10/2019 315.00p 315.50p 303.50p 305.00p 84202
25/10/2019 318.00p 321.00p 308.58p 309.50p 60580
24/10/2019 322.00p 323.00p 317.50p 318.50p 38615
23/10/2019 324.00p 324.00p 315.00p 318.50p 45882
22/10/2019 320.50p 322.00p 317.00p 317.00p 20706
21/10/2019 322.00p 322.00p 316.00p 318.50p 49477
18/10/2019 323.50p 324.50p 314.50p 315.50p 56071
17/10/2019 320.50p 334.30p 319.89p 325.50p 89013
16/10/2019 323.50p 323.50p 316.00p 316.00p 27669
15/10/2019 317.00p 323.50p 315.50p 317.50p 45536
14/10/2019 319.00p 319.02p 311.00p 316.50p 55421
11/10/2019 323.00p 327.22p 318.00p 318.00p 58372
10/10/2019 315.50p 326.22p 311.76p 320.00p 55047
09/10/2019 313.00p 313.57p 307.50p 311.00p 36144
08/10/2019 318.50p 318.50p 311.90p 316.00p 44485
07/10/2019 322.00p 325.08p 315.26p 318.50p 35470
04/10/2019 325.00p 325.00p 319.76p 321.50p 18539
03/10/2019 320.00p 326.00p 320.00p 323.00p 24472
02/10/2019 321.50p 325.60p 316.00p 322.50p 69619
01/10/2019 308.50p 326.50p 302.50p 325.50p 416068
30/09/2019 305.00p 307.50p 300.00p 302.00p 64619
27/09/2019 304.00p 305.00p 301.50p 304.00p 35982
26/09/2019 299.00p 302.50p 296.59p 298.50p 23584
25/09/2019 300.00p 301.50p 298.50p 300.00p 21626
24/09/2019 302.00p 304.50p 299.03p 300.00p 97000
23/09/2019 300.00p 303.00p 298.50p 298.50p 90912
20/09/2019 305.50p 305.50p 299.50p 299.50p 152048
19/09/2019 311.00p 311.00p 303.00p 305.50p 50194
18/09/2019 310.00p 310.00p 307.00p 309.00p 97156
17/09/2019 311.00p 313.50p 305.00p 306.50p 60893
16/09/2019 315.00p 315.00p 310.00p 314.00p 44195
13/09/2019 312.50p 319.13p 312.50p 314.50p 45880
12/09/2019 310.00p 319.00p 307.40p 315.00p 43556
11/09/2019 309.00p 312.50p 308.00p 312.50p 32682
10/09/2019 309.00p 312.10p 306.00p 309.00p 52091
09/09/2019 310.00p 313.00p 305.80p 306.50p 47443
06/09/2019 305.00p 311.50p 305.00p 310.00p 29940
05/09/2019 307.00p 311.00p 307.00p 308.00p 53670
04/09/2019 305.00p 317.00p 305.00p 306.00p 44278
03/09/2019 319.50p 319.50p 306.52p 308.00p 35263
02/09/2019 311.50p 320.00p 310.39p 313.50p 32102
30/08/2019 302.00p 315.00p 302.00p 308.00p 28914
29/08/2019 306.50p 309.50p 301.50p 309.50p 20981
28/08/2019 310.00p 312.00p 300.50p 301.00p 107890
27/08/2019 314.50p 314.50p 308.00p 308.00p 54815
23/08/2019 315.00p 315.00p 309.50p 310.50p 47399
22/08/2019 314.00p 315.00p 310.00p 315.00p 51812
21/08/2019 315.50p 315.50p 310.00p 312.50p 36336
20/08/2019 310.00p 320.00p 310.00p 314.00p 51879
19/08/2019 309.00p 317.50p 306.50p 317.50p 63189
16/08/2019 305.00p 309.00p 302.80p 306.00p 64696
15/08/2019 306.00p 306.00p 302.00p 305.00p 47467

*Close Price adjusted for both dividends and splits