Renewi Plc (1K5A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0499999 | -0.515462891912 | 9.6999999 | 9.82 | 9.58 | 195 | 9.71419795 | DE |
| 4 | -0.1399999 | -1.43002963667 | 9.7899999 | 9.82 | 9.58 | 1052 | 9.67550579 | DE |
| 12 | 2.16 | 28.8384512684 | 7.49 | 9.84 | 6.71 | 1844 | 9.12181194 | DE |
| 26 | 1.52 | 18.6961869619 | 8.13 | 9.84 | 6.71 | 1103 | 8.82729192 | DE |
| 52 | 2.17 | 29.0106951872 | 7.48 | 9.84 | 6.3 | 1168 | 7.78888635 | DE |
| 156 | 4.01 | 71.0992907801 | 5.64 | 9.84 | 5.51 | 1218 | 7.68225745 | DE |
| 260 | 4.01 | 71.0992907801 | 5.64 | 9.84 | 5.51 | 1218 | 7.68225745 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.59 | 0.01 | 0.10 | 9.59 | 9.59 | 9.59 | 1100 |
| 1736458020 | 9.58 | 0 | 0.00 | 9.58 | 9.58 | 9.58 | 0 |
| 1736371620 | 9.58 | -0.05 | -0.52 | 9.58 | 9.58 | 9.58 | 100 |
| 1736285220 | 9.63 | -0.19 | -1.93 | 9.63 | 9.63 | 9.63 | 200 |
| 1736198820 | 9.82 | 0.12 | 1.24 | 9.6999999 | 9.82 | 9.6999999 | 286 |
| 1735939620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1735853220 | 9.6999999 | 0 | 0.00 | 9.65 | 9.6999999 | 9.65 | 271 |
| 1735594020 | 9.6999999 | -0.09 | -0.92 | 9.6999999 | 9.6999999 | 9.6999999 | 409 |
| 1735334820 | 9.7899999 | 0.19 | 1.98 | 9.68 | 9.7899999 | 9.65 | 3023 |
| 1734989220 | 9.6 | -0.03 | -0.31 | 9.63 | 9.68 | 9.6 | 3865 |
| 1734730020 | 9.63 | 0.01 | 0.10 | 9.61 | 9.63 | 9.61 | 498 |
| 1734643620 | 9.6199999 | -0.07 | -0.72 | 9.65 | 9.65 | 9.61 | 1608 |
| 1734557220 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1734470820 | 9.69 | 0.01 | 0.10 | 9.68 | 9.69 | 9.68 | 1239 |
| 1734384420 | 9.68 | -0.06 | -0.62 | 9.7899999 | 9.7899999 | 9.68 | 76 |
| 1734125220 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1734038820 | 9.74 | -0.01 | -0.10 | 9.74 | 9.74 | 9.74 | 300 |
| 1733952420 | 9.75 | 0.02 | 0.21 | 9.72 | 9.75 | 9.72 | 820 |
| 1733866020 | 9.73 | -0.05 | -0.51 | 9.8 | 9.8 | 9.73 | 468 |
| 1733779620 | 9.7799999 | -0.03 | -0.31 | 9.76 | 9.7899999 | 9.76 | 607 |
| 1733520420 | 9.81 | 0.03 | 0.31 | 9.7799999 | 9.81 | 9.7799999 | 592 |
| 1733434020 | 9.7799999 | 0.03 | 0.31 | 9.75 | 9.81 | 9.75 | 823 |
| 1733347620 | 9.75 | 0.07 | 0.72 | 9.74 | 9.84 | 9.74 | 4079 |
| 1733261220 | 9.68 | -0.03 | -0.31 | 9.72 | 9.72 | 9.61 | 7626 |
| 1733174820 | 9.71 | -0.03 | -0.31 | 9.56 | 9.76 | 9.56 | 5801 |
| 1732915620 | 9.74 | 0.24 | 2.53 | 9.56 | 9.74 | 9.56 | 6530 |
| 1732829220 | 9.5 | 2.76 | 40.95 | 7 | 9.8 | 7 | 28286 |
| 1732742820 | 6.74 | -0.13 | -1.89 | 6.8 | 6.83 | 6.71 | 1410 |
| 1732656420 | 6.87 | -0.33 | -4.58 | 6.89 | 6.95 | 6.87 | 446 |
| 1732570020 | 7.2 | 0.13 | 1.84 | 7.06 | 7.2 | 7.06 | 62 |
| 1732310820 | 7.07 | 0.05 | 0.71 | 7.05 | 7.07 | 7.01 | 551 |
| 1732224420 | 7.02 | -0.02 | -0.28 | 7.02 | 7.02 | 7.02 | 8 |
| 1732138020 | 7.04 | -0.2 | -2.76 | 7.15 | 7.15 | 7.04 | 600 |
| 1732051620 | 7.24 | -0.01 | -0.14 | 7.24 | 7.24 | 7.24 | 3000 |
| 1731965220 | 7.25 | -0.23 | -3.07 | 7.35 | 7.35 | 7.25 | 51 |
| 1731705960 | 7.48 | 0.53 | 7.63 | 7.42 | 7.48 | 7.34 | 1314 |
| 1731619560 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1731533160 | 6.95 | -0.12 | -1.70 | 6.95 | 6.95 | 6.95 | 250 |
| 1731446820 | 7.07 | -0.41 | -5.48 | 7.18 | 7.18 | 7.07 | 5225 |
| 1731360420 | 7.48 | 0.17 | 2.33 | 7.48 | 7.48 | 7.48 | 125 |
| 1731101220 | 7.31 | 0.03 | 0.41 | 7.31 | 7.31 | 7.31 | 1 |
| 1731014760 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1730928360 | 7.28 | 0.05 | 0.69 | 7.29 | 7.29 | 7.28 | 104 |
| 1730841960 | 7.23 | 0.02 | 0.28 | 7.29 | 7.29 | 7.23 | 193 |
| 1730755560 | 7.21 | 0 | 0.00 | 7.21 | 7.21 | 7.21 | 0 |
| 1730496360 | 7.21 | -0.11 | -1.50 | 7.21 | 7.21 | 7.21 | 645 |
| 1730409960 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1730323560 | 7.32 | -0.06 | -0.81 | 7.36 | 7.36 | 7.32 | 175 |
| 1730237160 | 7.38 | -0.15 | -1.99 | 7.38 | 7.38 | 7.38 | 100 |
| 1730150760 | 7.53 | 0.18 | 2.45 | 7.53 | 7.53 | 7.53 | 5 |
| 1729888020 | 7.35 | -0.02 | -0.27 | 7.35 | 7.43 | 7.35 | 1076 |
| 1729801560 | 7.37 | -0.15 | -1.99 | 7.35 | 7.5 | 7.35 | 732 |
| 1729715160 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1729628760 | 7.52 | 0.01 | 0.13 | 7.51 | 7.52 | 7.51 | 574 |
| 1729542360 | 7.51 | 0.02 | 0.27 | 7.51 | 7.51 | 7.51 | 655 |
| 1729283160 | 7.49 | -0.09 | -1.19 | 7.49 | 7.49 | 7.49 | 6 |
| 1729196760 | 7.58 | -0.01 | -0.13 | 7.58 | 7.58 | 7.58 | 1185 |
| 1729110360 | 7.59 | -0.11 | -1.43 | 7.6 | 7.6 | 7.59 | 450 |
| 1729023960 | 7.7 | 0.01 | 0.13 | 7.74 | 7.88 | 7.7 | 260 |
| 1728937620 | 7.69 | 0.06 | 0.79 | 7.79 | 7.79 | 7.69 | 250 |
| 1728630000 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
