Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/08/2019 307.50p 307.50p 297.50p 305.50p 224852
13/08/2019 308.00p 308.00p 301.00p 304.00p 71583
12/08/2019 307.50p 309.50p 303.50p 303.50p 42794
09/08/2019 306.50p 308.50p 299.00p 304.00p 69031
08/08/2019 310.00p 312.00p 302.50p 304.50p 108199
07/08/2019 300.00p 310.97p 300.00p 309.00p 106900
06/08/2019 295.00p 301.98p 295.00p 300.00p 83801
05/08/2019 297.00p 297.00p 290.00p 295.00p 48340
02/08/2019 295.00p 297.00p 289.00p 292.00p 135790
01/08/2019 294.00p 296.50p 289.50p 294.00p 53291
31/07/2019 294.50p 296.70p 287.50p 292.00p 71654
30/07/2019 294.00p 296.32p 288.50p 292.00p 111556
29/07/2019 294.00p 298.00p 290.00p 290.00p 53872
26/07/2019 257.00p 291.50p 252.50p 291.50p 3504644
25/07/2019 272.00p 272.00p 253.50p 256.00p 115432
24/07/2019 280.00p 280.00p 269.50p 270.00p 47987
23/07/2019 277.00p 280.00p 274.50p 279.00p 26902
22/07/2019 278.00p 278.00p 271.74p 277.00p 26092
19/07/2019 276.00p 280.50p 275.22p 279.50p 21283
18/07/2019 277.50p 282.50p 275.92p 277.50p 50460
17/07/2019 283.00p 283.00p 275.00p 277.50p 298170
16/07/2019 283.00p 284.50p 279.34p 283.00p 38819
15/07/2019 279.00p 282.50p 277.00p 280.50p 44738
12/07/2019 275.50p 282.50p 275.50p 280.50p 95073
11/07/2019 269.50p 280.50p 269.50p 278.00p 343992
10/07/2019 271.00p 271.00p 263.00p 269.00p 47346
09/07/2019 275.00p 279.50p 262.00p 268.00p 84945
08/07/2019 281.50p 281.50p 274.50p 274.50p 55691
05/07/2019 283.00p 283.00p 275.50p 278.00p 371260
04/07/2019 287.50p 287.50p 275.26p 279.00p 82483
03/07/2019 287.00p 290.00p 279.00p 287.50p 41992
02/07/2019 288.00p 291.50p 285.50p 287.50p 28038
01/07/2019 290.00p 290.00p 285.50p 286.50p 32295
28/06/2019 285.00p 291.00p 281.10p 289.00p 115102
27/06/2019 287.50p 290.00p 283.42p 283.50p 91404
26/06/2019 291.00p 294.00p 281.00p 290.00p 184406
25/06/2019 304.50p 305.96p 290.00p 296.50p 128412
24/06/2019 314.00p 316.50p 294.54p 304.00p 141393
21/06/2019 321.00p 325.72p 312.00p 318.00p 299325
20/06/2019 325.00p 330.00p 321.89p 322.50p 57560
19/06/2019 338.50p 344.50p 319.16p 331.00p 167551
18/06/2019 335.00p 346.24p 334.00p 336.50p 73808
17/06/2019 315.00p 344.53p 315.00p 340.00p 170046
14/06/2019 327.00p 329.74p 315.00p 316.50p 66538
13/06/2019 295.00p 335.00p 295.00p 329.00p 157454
12/06/2019 310.00p 313.70p 297.00p 297.00p 76236
11/06/2019 317.00p 319.00p 310.00p 310.00p 66368
10/06/2019 314.00p 322.00p 312.00p 320.00p 190641
07/06/2019 313.00p 324.50p 313.00p 323.50p 34396
06/06/2019 317.50p 322.00p 311.00p 313.00p 69616
05/06/2019 321.50p 326.00p 319.00p 321.50p 80497
04/06/2019 326.00p 341.00p 310.88p 326.50p 373303
03/06/2019 345.00p 345.00p 320.00p 322.50p 390589
31/05/2019 351.00p 354.50p 337.50p 337.50p 218838
30/05/2019 345.00p 351.50p 345.00p 350.00p 295941
29/05/2019 355.50p 356.00p 345.50p 350.00p 122824
28/05/2019 353.00p 354.00p 341.61p 350.00p 299084
24/05/2019 372.00p 372.00p 355.76p 359.50p 82840
23/05/2019 375.00p 384.50p 365.00p 367.00p 2177920
22/05/2019 369.50p 374.00p 360.88p 363.50p 184585
21/05/2019 363.50p 372.50p 360.90p 370.00p 77244
20/05/2019 349.50p 370.00p 349.50p 362.00p 69781
17/05/2019 370.00p 375.00p 340.00p 355.00p 332645
16/05/2019 336.50p 370.50p 336.50p 370.00p 258994
15/05/2019 331.00p 351.06p 331.00p 335.00p 472844
14/05/2019 330.00p 335.50p 330.00p 334.00p 27181
13/05/2019 331.00p 337.70p 330.50p 332.00p 83214
10/05/2019 334.00p 337.98p 331.41p 334.50p 90936
09/05/2019 330.00p 335.00p 330.00p 335.00p 59417
08/05/2019 330.00p 333.10p 330.00p 330.00p 97430
07/05/2019 330.00p 334.50p 330.00p 331.00p 62079
03/05/2019 330.00p 336.20p 330.00p 332.50p 43165
02/05/2019 330.00p 334.50p 330.00p 331.50p 127473
01/05/2019 333.50p 337.17p 330.00p 330.00p 69167
30/04/2019 335.00p 335.00p 329.50p 330.50p 147149
29/04/2019 308.00p 340.50p 300.50p 335.50p 347243
26/04/2019 304.00p 307.75p 300.00p 302.00p 92858
25/04/2019 284.50p 310.00p 280.00p 300.00p 195788
24/04/2019 278.00p 281.50p 276.90p 280.00p 72731
23/04/2019 279.00p 286.57p 274.30p 278.00p 112741
18/04/2019 277.00p 280.00p 274.45p 278.00p 47366
17/04/2019 278.00p 282.53p 274.95p 277.50p 62685
16/04/2019 278.00p 281.20p 274.00p 278.00p 55052
15/04/2019 279.50p 280.00p 271.53p 278.00p 75910
12/04/2019 276.00p 280.00p 274.80p 277.50p 118692
11/04/2019 278.00p 278.00p 274.50p 276.00p 66835
10/04/2019 273.00p 278.50p 260.50p 276.50p 215411
09/04/2019 255.00p 277.00p 246.00p 275.00p 244566
08/04/2019 250.50p 253.00p 248.50p 253.00p 82281
05/04/2019 240.00p 253.50p 238.00p 250.50p 632617
04/04/2019 230.00p 240.00p 228.00p 240.00p 169146
03/04/2019 229.50p 232.50p 225.00p 231.00p 832099
02/04/2019 240.00p 240.00p 225.00p 230.00p 174473
01/04/2019 231.00p 242.50p 230.00p 238.00p 177424
29/03/2019 200.00p 235.00p 186.65p 235.00p 467858
28/03/2019 235.00p 241.50p 232.60p 241.50p 72992
27/03/2019 240.00p 241.61p 236.50p 237.50p 78247
26/03/2019 241.50p 241.70p 236.05p 240.50p 28323
25/03/2019 244.00p 244.00p 229.00p 241.00p 163006
22/03/2019 241.00p 247.90p 239.50p 241.50p 1524041
21/03/2019 233.00p 241.50p 231.50p 241.00p 70418
20/03/2019 224.50p 239.50p 223.00p 238.50p 92816
19/03/2019 219.00p 224.97p 218.00p 220.50p 72612
18/03/2019 225.00p 226.50p 219.00p 219.00p 99004
15/03/2019 229.00p 231.50p 218.70p 226.50p 154906
14/03/2019 236.50p 236.50p 225.00p 227.00p 143746
13/03/2019 237.50p 240.60p 230.65p 231.00p 77611
12/03/2019 245.50p 245.50p 238.00p 238.50p 68289
11/03/2019 243.00p 243.00p 239.00p 241.50p 69700
08/03/2019 244.00p 245.30p 238.50p 238.50p 80090
07/03/2019 253.50p 253.50p 238.90p 244.00p 107220
06/03/2019 246.00p 254.00p 246.00p 250.50p 94027
05/03/2019 256.00p 256.00p 246.00p 247.00p 57715
04/03/2019 256.50p 257.50p 252.20p 254.50p 117902
01/03/2019 254.00p 257.00p 251.00p 255.00p 375529
28/02/2019 251.00p 253.50p 247.00p 251.50p 104694
27/02/2019 250.00p 258.00p 250.00p 255.00p 169539
26/02/2019 258.50p 261.90p 252.00p 254.50p 110931
25/02/2019 267.50p 271.22p 259.50p 262.50p 114664
22/02/2019 282.00p 282.00p 267.00p 269.00p 76954
21/02/2019 282.00p 282.00p 275.00p 278.50p 80513
20/02/2019 276.50p 281.50p 269.00p 281.00p 218078
19/02/2019 270.00p 275.50p 265.40p 275.00p 101930
18/02/2019 278.00p 284.43p 272.00p 272.00p 170006
15/02/2019 265.50p 280.00p 261.00p 277.00p 157916
14/02/2019 258.00p 268.00p 256.10p 261.50p 147963
13/02/2019 244.00p 275.95p 243.00p 264.00p 208454
12/02/2019 247.00p 249.50p 240.00p 242.50p 100456
11/02/2019 236.00p 249.00p 236.00p 241.50p 95458
08/02/2019 249.00p 250.00p 237.00p 240.50p 327783
07/02/2019 249.50p 253.00p 244.50p 244.50p 153825
06/02/2019 250.00p 253.00p 246.50p 248.50p 220080
05/02/2019 251.00p 254.45p 245.00p 245.00p 444967
04/02/2019 261.00p 264.50p 243.30p 248.50p 298439
01/02/2019 261.50p 263.00p 248.00p 259.00p 231209
31/01/2019 284.00p 284.72p 249.99p 255.00p 557103
30/01/2019 285.50p 292.00p 278.00p 280.00p 210747
29/01/2019 287.00p 287.00p 274.00p 276.50p 82793
28/01/2019 282.00p 292.43p 280.00p 283.50p 52761
25/01/2019 290.00p 299.50p 285.50p 285.50p 144598
24/01/2019 309.50p 309.50p 292.00p 295.50p 93543
23/01/2019 328.50p 328.50p 300.00p 303.50p 134590
22/01/2019 325.00p 332.50p 320.50p 321.00p 48660
21/01/2019 332.00p 340.00p 325.00p 325.00p 100197
18/01/2019 328.00p 335.00p 328.00p 328.00p 117305
17/01/2019 326.50p 330.90p 325.00p 326.50p 56876
16/01/2019 332.50p 337.20p 326.50p 326.50p 75430
15/01/2019 345.00p 356.00p 330.00p 332.50p 52403
14/01/2019 339.00p 368.93p 339.00p 346.00p 100766
11/01/2019 342.50p 350.80p 335.00p 342.00p 40452
10/01/2019 334.00p 344.76p 330.00p 336.00p 229601
09/01/2019 325.00p 330.50p 316.00p 330.00p 39370
08/01/2019 343.00p 361.62p 316.00p 316.00p 113946
07/01/2019 338.00p 356.50p 331.63p 340.50p 47061
04/01/2019 324.00p 339.10p 324.00p 330.00p 15788
03/01/2019 333.50p 339.00p 324.00p 332.00p 34350
02/01/2019 334.00p 339.91p 324.00p 327.00p 31815
31/12/2018 331.00p 339.50p 325.00p 329.50p 26528
28/12/2018 335.00p 335.00p 323.50p 323.50p 38566
27/12/2018 330.00p 336.00p 325.00p 329.00p 39933
24/12/2018 341.00p 343.50p 329.50p 330.00p 8916
21/12/2018 339.00p 347.50p 325.50p 347.50p 157421
20/12/2018 340.00p 351.50p 340.00p 346.50p 44468
19/12/2018 345.00p 356.00p 342.73p 347.00p 65271
18/12/2018 369.00p 375.67p 344.00p 346.50p 49906
17/12/2018 387.50p 387.50p 366.50p 367.50p 52250
14/12/2018 365.00p 383.50p 365.00p 382.50p 64146
13/12/2018 368.00p 375.00p 367.50p 370.00p 87600
12/12/2018 388.00p 388.00p 367.50p 369.50p 45798
11/12/2018 387.50p 389.50p 381.00p 388.00p 32772
10/12/2018 390.00p 400.00p 380.00p 380.00p 143824
07/12/2018 375.50p 397.50p 374.50p 393.00p 35864
06/12/2018 392.00p 392.00p 373.50p 375.00p 64324
05/12/2018 380.00p 392.00p 368.50p 388.00p 129420
04/12/2018 403.50p 409.00p 378.00p 384.00p 215902
03/12/2018 410.00p 426.00p 403.50p 404.00p 202172
30/11/2018 400.00p 405.00p 385.50p 404.50p 163223
29/11/2018 391.50p 401.50p 386.01p 400.00p 248262
28/11/2018 432.00p 436.50p 396.00p 396.00p 151414
27/11/2018 430.00p 440.00p 430.00p 431.50p 49446
26/11/2018 433.50p 453.50p 428.50p 430.00p 63951
23/11/2018 428.00p 444.00p 428.00p 433.50p 54393
22/11/2018 428.00p 450.00p 428.00p 430.00p 41015
21/11/2018 433.00p 437.50p 425.00p 432.00p 63149
20/11/2018 463.00p 463.00p 430.79p 441.00p 49846
19/11/2018 460.00p 475.00p 454.30p 462.00p 42698
16/11/2018 445.00p 463.00p 444.00p 450.00p 35074
15/11/2018 460.50p 460.50p 427.00p 440.00p 135571
14/11/2018 441.00p 458.00p 441.00p 450.00p 141513
13/11/2018 460.00p 465.80p 445.50p 445.50p 181766
12/11/2018 491.00p 491.00p 452.00p 460.50p 72643
09/11/2018 492.00p 500.00p 482.50p 482.50p 95007
08/11/2018 495.50p 509.29p 451.62p 500.00p 291517
07/11/2018 551.00p 551.01p 541.00p 551.00p 65380
06/11/2018 534.00p 551.00p 525.80p 549.00p 34022
05/11/2018 507.00p 538.00p 499.00p 534.00p 79744
02/11/2018 503.00p 526.00p 503.00p 508.00p 65429
01/11/2018 520.00p 520.00p 502.00p 512.00p 53016
31/10/2018 518.00p 526.00p 508.00p 513.00p 84397
30/10/2018 505.00p 523.00p 504.00p 515.00p 78421

*Close Price adjusted for both dividends and splits