Renewi Plc (1K5A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -4.41717791411 | 8.15 | 8.19 | 7.77 | 624 | 8.00396795 | DE |
| 4 | -0.27 | -3.34987593052 | 8.06 | 8.4 | 7.77 | 818 | 8.07020784 | DE |
| 12 | 1.2 | 18.2094081942 | 6.59 | 8.4 | 6.59 | 861 | 7.66644031 | DE |
| 26 | 0.39 | 5.27027027027 | 7.4 | 8.4 | 6.3 | 1219 | 7.06841625 | DE |
| 52 | 2.15 | 38.1205673759 | 5.64 | 8.69 | 5.51 | 1254 | 7.2401663 | DE |
| 156 | 2.15 | 38.1205673759 | 5.64 | 8.69 | 5.51 | 1254 | 7.2401663 | DE |
| 260 | 2.15 | 38.1205673759 | 5.64 | 8.69 | 5.51 | 1254 | 7.2401663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 7.94 | 0.13 | 1.66 | 7.77 | 7.94 | 7.77 | 2001 |
| 1721766420 | 7.81 | -0.38 | -4.64 | 8.18 | 8.18 | 7.81 | 187 |
| 1721679960 | 8.19 | 0.15 | 1.87 | 8.07 | 8.19 | 8.07 | 707 |
| 1721420760 | 8.0399999 | -0.11 | -1.35 | 8.0399999 | 8.0399999 | 8.0399999 | 1 |
| 1721334360 | 8.15 | 0.22 | 2.77 | 8.15 | 8.15 | 8.15 | 224 |
| 1721248020 | 7.93 | -0.07 | -0.88 | 7.93 | 7.93 | 7.93 | 1000 |
| 1721161560 | 8 | -0.2 | -2.44 | 8.0299999 | 8.0299999 | 8 | 1500 |
| 1721075160 | 8.1999999 | 0.1 | 1.23 | 8.4 | 8.4 | 8.1999999 | 14 |
| 1720815960 | 8.1 | -0.2 | -2.41 | 8.1 | 8.1 | 8.1 | 18 |
| 1720729560 | 8.3 | 0.17 | 2.09 | 8.15 | 8.3 | 8.1199999 | 4025 |
| 1720643220 | 8.13 | 0.05 | 0.62 | 8.13 | 8.13 | 8.13 | 200 |
| 1720556760 | 8.08 | -0.12 | -1.46 | 8.24 | 8.3 | 8.08 | 1181 |
| 1720470360 | 8.1999999 | 0.08 | 0.99 | 8.18 | 8.1999999 | 8.15 | 244 |
| 1720211220 | 8.1199999 | -0.08 | -0.98 | 8.1199999 | 8.1199999 | 8.1199999 | 35 |
| 1720124820 | 8.1999999 | 0.28 | 3.54 | 8.1999999 | 8.1999999 | 8.1999999 | 35 |
| 1720038420 | 7.92 | -0.06 | -0.75 | 7.9 | 7.92 | 7.8 | 1800 |
| 1719952020 | 7.98 | 0 | 0.00 | 7.97 | 7.98 | 7.97 | 503 |
| 1719865620 | 7.98 | 0.08 | 1.01 | 7.93 | 7.98 | 7.93 | 1210 |
| 1719606420 | 7.9 | -0.28 | -3.42 | 8.06 | 8.06 | 7.83 | 656 |
| 1719520020 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1719433620 | 8.18 | 0.12 | 1.49 | 8.23 | 8.23 | 8.06 | 400 |
| 1719347160 | 8.06 | -0.08 | -0.98 | 8 | 8.06 | 8 | 542 |
| 1719260820 | 8.14 | -0.11 | -1.33 | 8.1199999 | 8.14 | 8.1199999 | 505 |
| 1719001620 | 8.25 | -0.03 | -0.36 | 8.25 | 8.25 | 8.25 | 481 |
| 1718915160 | 8.2799999 | 0.08 | 0.98 | 8.2799999 | 8.2799999 | 8.2799999 | 200 |
| 1718828820 | 8.1999999 | -0.06 | -0.73 | 8.1999999 | 8.1999999 | 8.1999999 | 40 |
| 1718742360 | 8.26 | 0.3 | 3.77 | 8.05 | 8.26 | 8.0399999 | 1426 |
| 1718656020 | 7.96 | 0.01 | 0.13 | 8.09 | 8.09 | 7.96 | 509 |
| 1718396820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 9 |
| 1718310420 | 7.95 | -0.09 | -1.12 | 8.0299999 | 8.0299999 | 7.95 | 421 |
| 1718224020 | 8.0399999 | 0.05 | 0.63 | 8 | 8.0399999 | 8 | 1300 |
| 1718137620 | 7.99 | 0.17 | 2.17 | 7.99 | 7.99 | 7.98 | 683 |
| 1718051220 | 7.82 | 0.01 | 0.13 | 7.75 | 7.92 | 7.75 | 184 |
| 1717792020 | 7.81 | -0.15 | -1.88 | 7.97 | 7.97 | 7.81 | 75 |
| 1717705620 | 7.96 | 0.25 | 3.24 | 7.88 | 7.96 | 7.88 | 810 |
| 1717619220 | 7.71 | 0.09 | 1.18 | 7.79 | 7.79 | 7.65 | 976 |
| 1717532820 | 7.62 | -0.11 | -1.42 | 7.62 | 7.62 | 7.62 | 8 |
| 1717446420 | 7.73 | -0.12 | -1.53 | 7.8 | 7.87 | 7.73 | 881 |
| 1717187220 | 7.85 | 0.19 | 2.48 | 7.68 | 7.85 | 7.68 | 935 |
| 1717100820 | 7.66 | 0.21 | 2.82 | 7.11 | 7.66 | 7.11 | 5051 |
| 1717014420 | 7.45 | -0.13 | -1.72 | 7.54 | 7.54 | 7.45 | 250 |
| 1716928020 | 7.58 | -0.07 | -0.92 | 7.58 | 7.59 | 7.58 | 1000 |
| 1716841560 | 7.65 | -0.02 | -0.26 | 7.58 | 7.65 | 7.58 | 45 |
| 1716582420 | 7.67 | 0.36 | 4.92 | 7.32 | 7.67 | 7.32 | 872 |
| 1716496020 | 7.31 | -0.19 | -2.53 | 7.57 | 7.57 | 7.31 | 1610 |
| 1716409620 | 7.5 | -0.04 | -0.53 | 7.58 | 7.58 | 7.5 | 136 |
| 1716323160 | 7.54 | 0.07 | 0.94 | 7.5 | 7.54 | 7.5 | 1279 |
| 1716236760 | 7.47 | -0.01 | -0.13 | 7.45 | 7.47 | 7.45 | 1136 |
| 1715977620 | 7.48 | 0.33 | 4.62 | 7.21 | 7.48 | 7.21 | 3468 |
| 1715891220 | 7.15 | 0.18 | 2.58 | 7.11 | 7.17 | 7.11 | 555 |
| 1715804820 | 6.97 | 0.01 | 0.14 | 7.11 | 7.11 | 6.97 | 16 |
| 1715718420 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 60 |
| 1715631960 | 6.96 | 0.04 | 0.58 | 6.93 | 7.13 | 6.93 | 3195 |
| 1715372820 | 6.92 | -0.03 | -0.43 | 6.9 | 6.92 | 6.9 | 280 |
| 1715286420 | 6.95 | 0.08 | 1.16 | 6.79 | 6.95 | 6.79 | 111 |
| 1715200020 | 6.87 | 0.14 | 2.08 | 6.79 | 6.87 | 6.79 | 2973 |
| 1715113620 | 6.73 | 0.03 | 0.45 | 6.79 | 6.79 | 6.73 | 637 |
| 1715027220 | 6.7 | -0.03 | -0.45 | 6.84 | 6.84 | 6.7 | 468 |
| 1714768020 | 6.73 | 0.14 | 2.12 | 6.6 | 6.73 | 6.6 | 1623 |
| 1714681560 | 6.59 | -0.01 | -0.15 | 6.59 | 6.59 | 6.59 | 100 |
| 1714508820 | 6.6 | -0.19 | -2.80 | 6.6 | 6.6 | 6.6 | 80 |
| 1714422420 | 6.79 | -0.17 | -2.44 | 6.8 | 6.8 | 6.79 | 1400 |
| 1714163220 | 6.96 | 0.31 | 4.66 | 6.96 | 6.96 | 6.96 | 150 |
| 1714076820 | 6.65 | 0.09 | 1.37 | 6.47 | 6.65 | 6.46 | 1044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
