Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/04/2017 980.00p 980.00p 942.50p 950.00p 31377
10/04/2017 980.00p 980.00p 942.50p 955.00p 14382
07/04/2017 965.00p 970.00p 955.00p 967.50p 74637
06/04/2017 940.00p 972.50p 940.00p 965.00p 21379
05/04/2017 975.00p 975.00p 953.00p 955.00p 67760
04/04/2017 940.00p 977.50p 940.00p 967.50p 82339
03/04/2017 957.50p 977.50p 935.24p 977.50p 13920
31/03/2017 980.00p 980.00p 937.50p 955.00p 547437
30/03/2017 960.00p 975.00p 957.50p 970.00p 244892
29/03/2017 980.00p 980.00p 955.00p 957.50p 226309
28/03/2017 945.00p 967.50p 945.00p 955.00p 968495
27/03/2017 925.00p 952.50p 925.00p 947.50p 14375
24/03/2017 915.00p 957.50p 915.00p 955.00p 6697
23/03/2017 920.00p 945.00p 920.00p 935.00p 22245
22/03/2017 945.00p 957.50p 922.50p 927.50p 19064
21/03/2017 940.00p 970.00p 940.00p 962.50p 25861
20/03/2017 970.00p 970.00p 942.50p 950.00p 14679
17/03/2017 920.00p 962.50p 920.00p 947.50p 103567
16/03/2017 957.50p 957.50p 927.50p 942.50p 21755
15/03/2017 922.50p 930.00p 917.50p 920.00p 43997
14/03/2017 932.50p 932.50p 920.00p 925.00p 31682
13/03/2017 930.00p 940.00p 927.50p 932.50p 35613
10/03/2017 960.00p 965.00p 930.00p 935.00p 40911
09/03/2017 945.00p 950.00p 937.20p 942.50p 28189
08/03/2017 940.00p 962.50p 940.00p 950.00p 667132
07/03/2017 950.00p 957.50p 950.00p 955.00p 20865
06/03/2017 960.00p 965.00p 942.50p 957.50p 53734
03/03/2017 945.00p 967.50p 940.00p 962.50p 198742
02/03/2017 955.00p 987.50p 945.00p 960.00p 30158
01/03/2017 980.00p 993.13p 961.55p 970.00p 48822
28/02/2017 940.00p 977.50p 940.00p 965.00p 290357
27/02/2017 940.00p 960.00p 934.15p 950.00p 48649
24/02/2017 940.00p 950.00p 930.00p 945.00p 146752
23/02/2017 955.00p 970.45p 940.00p 947.50p 95205
22/02/2017 980.00p 980.00p 950.00p 955.00p 422517
21/02/2017 980.00p 980.00p 940.00p 955.00p 24593
20/02/2017 965.00p 982.50p 955.00p 957.50p 7873
17/02/2017 980.00p 995.63p 962.50p 970.00p 39647
16/02/2017 980.00p 987.50p 960.00p 972.50p 89581
15/02/2017 950.00p 965.00p 942.50p 960.00p 418278
14/02/2017 940.00p 942.50p 930.00p 932.50p 19912
13/02/2017 920.00p 940.00p 920.00p 940.00p 230356
10/02/2017 930.00p 931.75p 917.60p 920.00p 80875
09/02/2017 930.00p 930.00p 915.00p 917.50p 279013
08/02/2017 950.00p 950.00p 915.00p 915.00p 18805
07/02/2017 927.50p 940.00p 924.70p 937.50p 54409
06/02/2017 950.00p 957.50p 925.00p 925.00p 13086
03/02/2017 960.00p 960.00p 925.00p 927.50p 25821
02/02/2017 970.00p 970.00p 932.50p 935.00p 17613
01/02/2017 950.00p 960.00p 950.00p 957.50p 19324
31/01/2017 957.50p 960.00p 947.50p 950.00p 43128
30/01/2017 965.00p 967.50p 955.59p 957.50p 17836
27/01/2017 950.00p 967.50p 950.00p 955.00p 19570
26/01/2017 952.50p 985.00p 952.50p 967.50p 142604
25/01/2017 930.00p 953.00p 930.00p 950.00p 26963
24/01/2017 957.50p 957.50p 920.00p 942.50p 220478
23/01/2017 955.00p 955.00p 925.80p 935.00p 119844
20/01/2017 937.50p 942.70p 927.50p 932.50p 23412
19/01/2017 950.00p 950.00p 925.00p 932.50p 37344
18/01/2017 935.00p 942.50p 932.50p 942.50p 77783
17/01/2017 930.00p 943.75p 930.00p 940.00p 21438
16/01/2017 960.00p 965.00p 927.50p 940.00p 63374
13/01/2017 975.00p 975.00p 955.90p 965.00p 22943
12/01/2017 975.00p 975.00p 960.00p 960.00p 109953
11/01/2017 975.00p 975.00p 962.50p 967.50p 110362
10/01/2017 965.00p 967.75p 955.50p 965.00p 130133
09/01/2017 947.50p 957.50p 940.00p 952.50p 58400
06/01/2017 942.50p 952.50p 937.50p 947.50p 43194
05/01/2017 932.50p 950.63p 932.50p 947.50p 32562
04/01/2017 940.00p 940.00p 927.50p 932.50p 33647
03/01/2017 922.50p 930.00p 917.50p 927.50p 106660
30/12/2016 915.00p 930.00p 915.00p 920.00p 4542
29/12/2016 950.00p 950.00p 917.50p 922.50p 40573
28/12/2016 922.50p 940.00p 920.00p 937.50p 136425
23/12/2016 910.00p 932.50p 910.00p 922.50p 44524
22/12/2016 927.50p 927.50p 902.50p 922.50p 15104
21/12/2016 920.00p 935.00p 905.00p 915.00p 28342
20/12/2016 922.50p 945.00p 905.00p 930.00p 45399
19/12/2016 940.00p 950.70p 937.50p 947.50p 71516
16/12/2016 915.00p 937.50p 900.30p 937.50p 237600
15/12/2016 875.00p 907.50p 874.35p 895.00p 207911
14/12/2016 897.50p 897.50p 865.00p 870.00p 271447
13/12/2016 890.00p 890.00p 871.41p 877.50p 36682
12/12/2016 875.00p 889.15p 867.50p 872.50p 48527
09/12/2016 890.00p 895.00p 863.50p 887.50p 94500
08/12/2016 890.00p 890.00p 867.50p 870.00p 126832
07/12/2016 892.50p 895.00p 865.00p 882.50p 221745
06/12/2016 900.00p 900.00p 871.30p 875.00p 43944
05/12/2016 875.00p 892.50p 872.50p 880.00p 120962
02/12/2016 880.00p 887.50p 872.50p 887.50p 29365
01/12/2016 902.50p 920.00p 877.50p 877.50p 87384
30/11/2016 885.00p 907.50p 885.00p 907.50p 125489
29/11/2016 905.00p 905.00p 872.50p 887.50p 62010
28/11/2016 885.00p 907.50p 872.50p 885.00p 62187
25/11/2016 900.00p 900.00p 880.00p 890.00p 16703
24/11/2016 890.00p 900.20p 877.50p 882.50p 40754
23/11/2016 905.00p 912.20p 890.00p 890.00p 30811
22/11/2016 935.00p 942.30p 900.00p 905.00p 36395
21/11/2016 950.00p 962.50p 935.00p 940.00p 15024
18/11/2016 982.50p 982.50p 950.00p 960.00p 34170
17/11/2016 977.50p 977.50p 955.00p 965.00p 205859
16/11/2016 960.00p 990.00p 945.00p 965.00p 89593
15/11/2016 965.00p 985.00p 962.50p 975.00p 254685
14/11/2016 960.00p 972.50p 960.00p 965.00p 186469
11/11/2016 952.50p 975.00p 952.50p 957.50p 32116
10/11/2016 970.00p 972.50p 952.50p 960.00p 37977
09/11/2016 950.00p 962.50p 937.50p 960.00p 44434
08/11/2016 960.00p 970.00p 952.50p 955.00p 402571
07/11/2016 930.00p 955.00p 930.00p 955.00p 120659
04/11/2016 940.00p 947.25p 915.00p 927.50p 61983
03/11/2016 912.50p 957.50p 909.98p 957.50p 114137
02/11/2016 910.00p 917.64p 910.00p 915.00p 26569
01/11/2016 897.50p 917.50p 892.50p 912.50p 41246
31/10/2016 905.00p 905.00p 875.00p 895.00p 112831
28/10/2016 935.00p 940.00p 880.00p 885.00p 910718
27/10/2016 967.50p 980.00p 937.50p 940.00p 249898
26/10/2016 980.00p 980.00p 952.80p 955.00p 488515
25/10/2016 990.82p 990.82p 964.75p 969.09p 11309
24/10/2016 986.47p 999.87p 969.09p 975.61p 30895
21/10/2016 999.51p 1,006.03p 977.78p 979.96p 21082
20/10/2016 995.17p 995.17p 986.74p 988.65p 14660
19/10/2016 999.51p 999.51p 973.98p 992.99p 11166
18/10/2016 992.99p 999.51p 969.09p 995.17p 19840
17/10/2016 973.44p 999.95p 964.75p 964.75p 25321
14/10/2016 999.51p 1,003.86p 972.89p 995.17p 36770
13/10/2016 964.75p 992.99p 964.75p 979.96p 22803
12/10/2016 969.09p 1,000.60p 964.75p 975.61p 11281
11/10/2016 999.51p 999.51p 973.44p 990.82p 33211
10/10/2016 966.92p 991.56p 966.92p 984.30p 9682
07/10/2016 964.75p 990.82p 964.75p 990.82p 36977
06/10/2016 964.75p 988.65p 964.75p 977.78p 37758
05/10/2016 973.44p 988.65p 973.44p 982.13p 39587
04/10/2016 971.26p 997.34p 949.54p 977.78p 75599
03/10/2016 947.36p 964.75p 938.67p 953.88p 48311
30/09/2016 929.98p 947.36p 916.94p 947.36p 42821
29/09/2016 938.67p 943.02p 903.91p 938.67p 73484
28/09/2016 886.52p 895.21p 873.49p 873.49p 21435
27/09/2016 908.25p 914.77p 871.31p 875.66p 31522
26/09/2016 936.50p 936.50p 903.91p 910.42p 16972
23/09/2016 943.02p 943.02p 903.91p 912.60p 18567
22/09/2016 921.29p 934.33p 912.60p 925.63p 25220
21/09/2016 945.19p 945.19p 912.60p 916.94p 8638
20/09/2016 929.98p 941.54p 927.81p 934.33p 140165
19/09/2016 916.94p 928.07p 904.53p 927.81p 541647
16/09/2016 903.91p 919.12p 888.70p 919.12p 37018
15/09/2016 903.91p 903.91p 882.18p 888.70p 411885
14/09/2016 877.83p 886.52p 877.83p 882.18p 234549
13/09/2016 884.35p 886.52p 877.83p 880.00p 4570
12/09/2016 888.70p 889.39p 877.83p 880.00p 5152
09/09/2016 886.52p 895.21p 875.66p 890.87p 1009658
08/09/2016 860.45p 880.00p 860.45p 873.49p 23565
07/09/2016 877.83p 886.52p 862.53p 871.31p 33287
06/09/2016 884.35p 886.52p 873.49p 880.00p 5499
05/09/2016 886.52p 903.91p 878.37p 888.70p 23610
02/09/2016 888.70p 903.91p 869.14p 869.14p 27555
01/09/2016 910.42p 911.29p 888.70p 890.87p 22970
31/08/2016 886.52p 903.91p 877.83p 890.87p 21097
30/08/2016 886.52p 904.77p 881.57p 888.70p 31928
26/08/2016 875.66p 901.52p 875.40p 890.87p 17823
25/08/2016 880.00p 882.18p 873.49p 873.49p 23862
24/08/2016 921.29p 921.29p 877.83p 880.00p 40142
23/08/2016 880.00p 912.60p 880.00p 882.18p 13509
22/08/2016 880.00p 908.03p 880.00p 890.87p 3754
19/08/2016 908.25p 909.12p 880.50p 893.04p 12762
18/08/2016 888.70p 909.12p 880.00p 890.87p 6313
17/08/2016 882.18p 925.63p 881.53p 910.42p 33296
16/08/2016 895.21p 906.08p 880.00p 880.00p 21192
15/08/2016 921.29p 921.29p 895.21p 897.39p 19611
12/08/2016 912.60p 916.94p 888.70p 888.70p 14934
11/08/2016 895.21p 913.38p 895.21p 908.25p 8408
10/08/2016 903.91p 912.60p 903.91p 912.60p 35162
09/08/2016 921.29p 921.29p 895.21p 901.73p 14695
08/08/2016 929.98p 929.98p 897.39p 899.56p 30624
05/08/2016 912.60p 929.98p 906.08p 921.29p 149620
04/08/2016 903.91p 914.77p 895.21p 903.91p 188778
03/08/2016 903.91p 916.94p 903.91p 916.94p 30241
02/08/2016 895.21p 934.33p 895.21p 923.46p 14900
01/08/2016 929.98p 933.78p 895.21p 906.08p 260723
29/07/2016 895.21p 925.63p 895.21p 916.94p 83193
28/07/2016 921.29p 923.46p 886.52p 914.77p 60148
27/07/2016 901.73p 923.46p 899.56p 923.46p 33803
26/07/2016 901.73p 906.60p 880.00p 906.08p 12111
25/07/2016 877.83p 910.42p 874.99p 882.18p 32420
22/07/2016 884.35p 893.04p 880.00p 888.70p 11273
21/07/2016 890.87p 890.87p 877.83p 880.00p 123675
20/07/2016 877.83p 887.07p 877.83p 877.83p 15757
19/07/2016 880.00p 903.91p 877.83p 882.18p 11264
18/07/2016 882.18p 895.21p 869.14p 880.00p 185014
15/07/2016 834.37p 890.87p 829.55p 882.18p 390988
14/07/2016 832.20p 851.76p 821.34p 840.89p 164185
13/07/2016 816.99p 825.68p 806.13p 816.99p 31951
12/07/2016 786.57p 814.82p 782.23p 814.82p 42967
11/07/2016 808.30p 812.65p 784.75p 799.61p 67226
08/07/2016 773.53p 821.34p 764.84p 810.47p 365853
07/07/2016 630.13p 773.53p 614.92p 764.84p 857685
06/07/2016 699.66p 699.66p 699.66p 699.66p 0
05/07/2016 699.66p 699.66p 699.66p 699.66p 0
04/07/2016 699.66p 699.66p 699.66p 699.66p 0
01/07/2016 699.66p 699.66p 699.66p 699.66p 0
30/06/2016 699.66p 699.66p 699.66p 699.66p 0

*Close Price adjusted for both dividends and splits