Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/03/2006 1,300.08p 1,303.53p 1,277.64p 1,287.99p 70670
13/03/2006 1,303.53p 1,306.99p 1,291.45p 1,303.53p 116923
10/03/2006 1,289.72p 1,312.17p 1,286.27p 1,298.35p 67745
09/03/2006 1,296.63p 1,298.35p 1,270.73p 1,298.35p 31651
08/03/2006 1,294.90p 1,298.35p 1,267.28p 1,267.28p 589670
07/03/2006 1,291.45p 1,310.44p 1,291.45p 1,291.45p 66764
06/03/2006 1,279.36p 1,312.17p 1,279.36p 1,312.17p 28091
03/03/2006 1,272.46p 1,294.90p 1,270.73p 1,270.73p 14501
02/03/2006 1,296.63p 1,305.26p 1,270.73p 1,270.73p 30844
01/03/2006 1,319.07p 1,331.16p 1,286.27p 1,291.45p 68627
28/02/2006 1,303.53p 1,346.70p 1,303.53p 1,319.07p 166859
27/02/2006 1,287.99p 1,305.26p 1,281.09p 1,291.45p 45833
24/02/2006 1,277.64p 1,301.81p 1,270.73p 1,281.09p 32173
23/02/2006 1,277.64p 1,277.64p 1,258.64p 1,270.73p 45180
22/02/2006 1,263.82p 1,272.46p 1,256.92p 1,256.92p 60738
21/02/2006 1,256.92p 1,267.28p 1,244.83p 1,256.92p 72369
20/02/2006 1,277.64p 1,281.09p 1,244.83p 1,244.83p 136046
17/02/2006 1,231.02p 1,300.08p 1,229.29p 1,300.08p 119584
16/02/2006 1,208.57p 1,243.10p 1,208.57p 1,217.21p 71499
15/02/2006 1,184.40p 1,193.04p 1,177.50p 1,184.40p 44085
14/02/2006 1,180.95p 1,191.31p 1,180.95p 1,180.95p 14245
13/02/2006 1,184.40p 1,187.86p 1,174.04p 1,187.86p 29427
10/02/2006 1,179.22p 1,196.49p 1,161.96p 1,182.68p 92891
09/02/2006 1,167.14p 1,205.12p 1,146.42p 1,205.12p 82624
08/02/2006 1,167.14p 1,172.32p 1,146.42p 1,146.42p 36264
07/02/2006 1,158.50p 1,180.95p 1,156.78p 1,180.95p 18939
06/02/2006 1,167.14p 1,184.40p 1,156.78p 1,174.04p 10863
03/02/2006 1,174.04p 1,174.04p 1,160.23p 1,167.14p 26919
02/02/2006 1,160.23p 1,182.68p 1,158.50p 1,158.50p 84701
01/02/2006 1,174.04p 1,184.40p 1,160.23p 1,180.95p 35723
31/01/2006 1,180.95p 1,180.95p 1,161.96p 1,174.04p 35309
30/01/2006 1,179.22p 1,186.13p 1,165.41p 1,174.04p 26085
27/01/2006 1,177.50p 1,191.31p 1,170.59p 1,180.95p 66135
26/01/2006 1,199.94p 1,206.85p 1,174.04p 1,174.04p 465768
25/01/2006 1,167.14p 1,201.67p 1,167.14p 1,186.13p 162871
24/01/2006 1,161.96p 1,174.04p 1,153.32p 1,168.86p 125416
23/01/2006 1,153.32p 1,174.04p 1,139.51p 1,167.14p 209555
20/01/2006 1,148.15p 1,177.50p 1,148.15p 1,167.14p 122981
19/01/2006 1,139.51p 1,160.23p 1,139.51p 1,139.51p 61568
18/01/2006 1,146.42p 1,146.42p 1,122.25p 1,139.51p 94078
17/01/2006 1,148.15p 1,156.78p 1,139.51p 1,141.24p 22618
16/01/2006 1,153.32p 1,163.68p 1,149.87p 1,153.32p 40443
13/01/2006 1,174.04p 1,175.77p 1,149.87p 1,153.32p 29229
12/01/2006 1,111.89p 1,194.76p 1,108.44p 1,175.77p 314990
11/01/2006 1,096.35p 1,111.89p 1,079.08p 1,096.35p 250099
10/01/2006 1,104.98p 1,104.98p 1,077.36p 1,079.08p 32623
09/01/2006 1,106.71p 1,118.79p 1,089.44p 1,104.98p 22471
06/01/2006 1,101.53p 1,104.98p 1,087.72p 1,104.98p 150200
05/01/2006 1,085.99p 1,101.53p 1,079.08p 1,098.08p 294170
04/01/2006 1,084.26p 1,098.08p 1,070.45p 1,098.08p 100277
03/01/2006 1,067.00p 1,079.08p 1,060.09p 1,079.08p 38612
30/12/2005 1,077.36p 1,077.36p 1,049.73p 1,070.45p 87766
29/12/2005 1,054.91p 1,082.54p 1,054.91p 1,082.54p 36912
28/12/2005 1,063.55p 1,193.04p 1,049.73p 1,061.82p 10341
23/12/2005 1,065.27p 1,077.36p 1,063.55p 1,077.36p 23806
22/12/2005 1,070.45p 1,077.36p 1,065.27p 1,070.45p 40168
21/12/2005 1,051.46p 1,077.36p 1,051.46p 1,070.45p 58884
20/12/2005 1,082.54p 1,082.54p 1,051.46p 1,061.82p 56034
19/12/2005 1,098.08p 1,098.08p 1,075.63p 1,082.54p 43638
16/12/2005 1,098.08p 1,098.08p 1,091.17p 1,098.08p 45257
15/12/2005 1,106.71p 1,111.89p 1,098.08p 1,104.98p 106373
14/12/2005 1,134.33p 1,139.51p 1,103.26p 1,103.26p 54324
13/12/2005 1,136.06p 1,142.97p 1,127.43p 1,134.33p 16773
12/12/2005 1,125.70p 1,139.51p 1,122.25p 1,136.06p 28236
09/12/2005 1,117.07p 1,142.97p 1,104.98p 1,139.51p 72897
08/12/2005 1,117.07p 1,125.70p 1,087.72p 1,104.98p 200068
07/12/2005 1,132.61p 1,132.61p 1,111.89p 1,122.25p 29325
06/12/2005 1,134.33p 1,136.06p 1,118.79p 1,136.06p 56991
05/12/2005 1,129.15p 1,142.97p 1,118.79p 1,142.97p 27342
02/12/2005 1,104.98p 1,132.61p 1,098.08p 1,132.61p 54470
01/12/2005 1,098.08p 1,118.79p 1,098.08p 1,098.08p 46809
30/11/2005 1,094.62p 1,111.89p 1,091.17p 1,101.53p 62375
29/11/2005 1,104.98p 1,118.79p 1,099.80p 1,099.80p 74858
28/11/2005 1,103.26p 1,111.89p 1,101.53p 1,104.98p 26497
25/11/2005 1,070.45p 1,104.98p 1,067.00p 1,103.26p 116110
24/11/2005 1,080.81p 1,084.26p 1,068.72p 1,070.45p 51488
23/11/2005 1,080.81p 1,087.72p 1,070.45p 1,070.45p 44860
22/11/2005 1,098.08p 1,098.08p 1,075.63p 1,077.36p 99134
21/11/2005 1,070.45p 1,104.98p 1,070.45p 1,098.08p 77539
18/11/2005 1,053.19p 1,091.17p 1,046.28p 1,068.72p 589860
17/11/2005 1,067.00p 1,067.00p 1,041.10p 1,046.28p 252435
16/11/2005 1,070.45p 1,070.45p 1,049.73p 1,049.73p 16206
15/11/2005 1,060.09p 1,091.17p 1,060.09p 1,070.45p 193991
14/11/2005 1,085.99p 1,091.17p 1,060.09p 1,063.55p 38728
11/11/2005 1,063.55p 1,091.17p 1,056.64p 1,091.17p 35299
10/11/2005 1,094.62p 1,091.17p 1,065.27p 1,070.45p 35932
09/11/2005 1,098.08p 1,194.76p 1,077.36p 1,094.62p 87799
08/11/2005 1,125.70p 1,125.70p 1,099.80p 1,101.53p 48423
07/11/2005 1,122.25p 1,132.61p 1,118.79p 1,118.79p 52526
04/11/2005 1,120.52p 1,130.88p 1,118.79p 1,123.97p 22607
03/11/2005 1,146.42p 1,158.50p 1,118.79p 1,129.15p 211620
02/11/2005 1,104.98p 1,167.14p 1,099.80p 1,167.14p 205951
01/11/2005 1,098.08p 1,104.98p 1,080.81p 1,104.98p 22349
31/10/2005 1,067.00p 1,098.08p 1,056.64p 1,080.81p 107369
28/10/2005 1,056.64p 1,061.82p 1,042.83p 1,056.64p 37010
27/10/2005 1,042.83p 1,067.00p 1,039.37p 1,065.27p 15292
26/10/2005 1,049.73p 1,077.36p 1,037.65p 1,077.36p 94791
25/10/2005 1,063.55p 1,077.36p 1,049.73p 1,049.73p 99687
24/10/2005 1,049.73p 1,070.45p 1,049.73p 1,056.64p 20310
21/10/2005 1,037.65p 1,056.64p 1,037.65p 1,051.46p 55834
20/10/2005 1,051.46p 1,067.00p 1,039.37p 1,048.01p 43759
19/10/2005 1,098.08p 1,098.08p 1,018.66p 1,035.92p 180346
18/10/2005 1,103.26p 1,111.89p 1,077.36p 1,091.17p 28310
17/10/2005 1,067.00p 1,103.26p 1,067.00p 1,089.44p 131433
14/10/2005 1,063.55p 1,091.17p 1,060.09p 1,065.27p 55521
13/10/2005 1,118.79p 1,122.25p 1,063.55p 1,065.27p 88812
12/10/2005 1,125.70p 1,144.69p 1,111.89p 1,118.79p 70249
11/10/2005 1,144.69p 1,160.23p 1,125.70p 1,139.51p 48155
10/10/2005 1,151.60p 1,174.04p 1,144.69p 1,144.69p 130411
07/10/2005 1,132.61p 1,158.50p 1,127.43p 1,134.33p 286786
06/10/2005 1,153.32p 1,153.32p 1,132.61p 1,137.79p 43520
05/10/2005 1,118.79p 1,153.32p 1,123.97p 1,146.42p 66637
04/10/2005 1,167.14p 1,168.86p 1,118.79p 1,122.25p 200723
03/10/2005 1,194.76p 1,196.49p 1,160.23p 1,168.86p 88462
30/09/2005 1,180.95p 1,222.39p 1,172.32p 1,194.76p 237563
29/09/2005 1,184.40p 1,208.57p 1,177.50p 1,198.22p 30581
28/09/2005 1,168.86p 1,205.12p 1,168.86p 1,187.86p 36371
27/09/2005 1,186.13p 1,206.85p 1,167.14p 1,174.04p 132494
26/09/2005 1,167.14p 1,194.76p 1,167.14p 1,191.31p 64787
23/09/2005 1,168.86p 1,212.03p 1,163.68p 1,174.04p 67497
22/09/2005 1,139.51p 1,172.32p 1,139.51p 1,167.14p 52275
21/09/2005 1,160.23p 1,160.23p 1,139.51p 1,139.51p 105966
20/09/2005 1,170.59p 1,170.59p 1,132.61p 1,139.51p 49712
19/09/2005 1,134.33p 1,175.77p 1,134.33p 1,175.77p 80337
16/09/2005 1,139.51p 1,153.32p 1,134.33p 1,141.24p 129825
15/09/2005 1,174.04p 1,194.76p 1,123.97p 1,139.51p 396359
14/09/2005 1,137.79p 1,153.32p 1,132.61p 1,153.32p 61474
13/09/2005 1,132.61p 1,136.06p 1,125.70p 1,132.61p 39406
12/09/2005 1,129.15p 1,136.06p 1,123.97p 1,136.06p 48267
09/09/2005 1,120.52p 1,136.06p 1,120.52p 1,125.70p 42389
08/09/2005 1,129.15p 1,139.51p 1,118.79p 1,136.06p 32069
07/09/2005 1,125.70p 1,139.51p 1,122.25p 1,139.51p 58049
06/09/2005 1,155.05p 1,155.05p 1,118.79p 1,122.25p 52960
05/09/2005 1,123.97p 1,160.23p 1,123.97p 1,146.42p 77354
02/09/2005 1,129.15p 1,136.06p 1,104.98p 1,127.43p 87044
01/09/2005 1,127.43p 1,137.79p 1,108.44p 1,132.61p 175771
31/08/2005 1,101.53p 1,125.70p 1,092.90p 1,115.34p 574051
30/08/2005 1,103.26p 1,104.98p 1,091.17p 1,092.90p 358931
29/08/2005 1,092.90p 1,092.90p 1,092.90p 1,092.90p 0
26/08/2005 1,101.53p 1,108.44p 1,087.72p 1,092.90p 81984
25/08/2005 1,084.26p 1,111.89p 1,084.26p 1,104.98p 39024
24/08/2005 1,084.26p 1,091.17p 1,079.08p 1,084.26p 833690
23/08/2005 1,070.45p 1,096.35p 1,079.08p 1,079.08p 101535
22/08/2005 1,085.99p 1,092.90p 1,080.81p 1,080.81p 30896
19/08/2005 1,085.99p 1,096.35p 1,077.36p 1,091.17p 39781
18/08/2005 1,067.00p 1,091.17p 1,056.64p 1,091.17p 173653
17/08/2005 1,060.09p 1,070.45p 1,049.73p 1,056.64p 53462
16/08/2005 1,060.09p 1,063.55p 1,051.46p 1,056.64p 29577
15/08/2005 1,061.82p 1,068.72p 1,049.73p 1,051.46p 237764
12/08/2005 1,061.82p 1,068.72p 1,049.73p 1,068.72p 33767
11/08/2005 1,063.55p 1,070.45p 1,049.73p 1,049.73p 218395
10/08/2005 1,054.91p 1,073.90p 1,044.55p 1,070.45p 64748
09/08/2005 1,035.92p 1,053.19p 1,034.19p 1,044.55p 607454
08/08/2005 1,039.37p 1,044.55p 1,032.47p 1,039.37p 59382
05/08/2005 1,035.92p 1,042.83p 1,029.01p 1,035.92p 184089
04/08/2005 1,032.47p 1,042.83p 1,027.29p 1,032.47p 90747
03/08/2005 1,035.92p 1,042.83p 1,029.01p 1,035.92p 41792
02/08/2005 1,042.83p 1,049.73p 1,029.01p 1,042.83p 65881
01/08/2005 1,058.37p 1,060.09p 1,032.47p 1,044.55p 106676
29/07/2005 1,030.74p 1,070.45p 1,030.74p 1,063.55p 118708
28/07/2005 1,035.92p 1,049.73p 1,022.11p 1,049.73p 49939
27/07/2005 1,035.92p 1,046.28p 1,025.56p 1,044.55p 79923
26/07/2005 1,034.19p 1,046.28p 1,029.01p 1,029.01p 202703
25/07/2005 1,041.10p 1,042.83p 1,027.29p 1,037.65p 115504
22/07/2005 1,035.92p 1,046.28p 1,027.29p 1,027.29p 58739
21/07/2005 1,037.65p 1,042.83p 1,027.29p 1,039.37p 166936
20/07/2005 1,011.75p 1,034.19p 1,008.30p 1,027.29p 120476
19/07/2005 1,018.66p 1,029.01p 1,001.39p 1,011.75p 79040
18/07/2005 1,032.47p 1,034.19p 1,022.11p 1,029.01p 73193
15/07/2005 1,034.19p 1,035.92p 1,016.93p 1,029.01p 224775
14/07/2005 1,032.47p 1,041.10p 1,022.11p 1,029.01p 313202
13/07/2005 1,035.92p 1,044.55p 1,029.01p 1,032.47p 77005
12/07/2005 1,018.66p 1,044.55p 1,018.66p 1,044.55p 300452
11/07/2005 1,010.02p 1,035.92p 1,004.84p 1,035.92p 167504
08/07/2005 996.21p 1,010.02p 992.76p 1,010.02p 153173
07/07/2005 996.21p 1,001.39p 970.31p 1,001.39p 234539
06/07/2005 994.48p 1,006.57p 994.48p 999.66p 124923
05/07/2005 997.94p 1,001.39p 984.12p 1,001.39p 198257
04/07/2005 997.94p 1,001.39p 987.58p 994.48p 27459
01/07/2005 997.94p 1,001.39p 994.48p 1,001.39p 58416
30/06/2005 1,003.12p 1,011.75p 994.48p 999.66p 84148
29/06/2005 991.03p 1,001.39p 989.30p 997.94p 187175
28/06/2005 1,004.84p 1,004.84p 991.03p 1,003.12p 144059
27/06/2005 987.58p 1,008.30p 987.58p 1,004.84p 57267
24/06/2005 1,013.48p 1,029.01p 973.77p 991.03p 187853
23/06/2005 1,011.75p 1,029.01p 1,006.57p 1,029.01p 48102
22/06/2005 1,018.66p 1,022.11p 1,008.30p 1,022.11p 31932
21/06/2005 1,015.20p 1,027.29p 1,010.02p 1,011.75p 294855
20/06/2005 1,013.48p 1,027.29p 1,008.30p 1,027.29p 75908
17/06/2005 1,008.30p 1,023.83p 1,004.84p 1,018.66p 177910
16/06/2005 1,013.48p 1,022.11p 1,001.39p 1,016.93p 72841
15/06/2005 1,011.75p 1,011.75p 1,001.39p 1,001.39p 50263
14/06/2005 1,008.30p 1,015.20p 1,001.39p 1,001.39p 182104
13/06/2005 1,001.39p 1,015.20p 999.66p 1,006.57p 75132
10/06/2005 996.21p 1,015.20p 984.12p 1,001.39p 177116
09/06/2005 1,001.39p 1,001.39p 980.67p 996.21p 95714
08/06/2005 985.85p 1,001.39p 985.85p 1,001.39p 29095
07/06/2005 996.21p 1,004.84p 989.30p 991.03p 36137
06/06/2005 997.94p 1,010.02p 997.94p 999.66p 47647
03/06/2005 966.86p 1,011.75p 966.86p 1,010.02p 120796

*Close Price adjusted for both dividends and splits