Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/08/2004 776.94p 776.94p 766.58p 773.49p 56020
13/08/2004 775.21p 775.21p 766.58p 770.03p 20774
12/08/2004 776.94p 787.30p 770.03p 773.49p 57986
11/08/2004 776.94p 787.30p 766.58p 787.30p 107378
10/08/2004 773.49p 787.30p 770.03p 776.94p 61006
09/08/2004 787.30p 790.75p 759.68p 776.94p 65831
06/08/2004 785.57p 794.21p 773.49p 789.03p 100857
05/08/2004 780.39p 790.75p 776.94p 776.94p 149379
04/08/2004 787.30p 790.75p 780.39p 780.39p 81190
03/08/2004 790.75p 794.21p 766.58p 780.39p 96099
02/08/2004 795.93p 799.39p 794.21p 794.21p 30297
30/07/2004 792.48p 801.11p 787.30p 799.39p 86462
29/07/2004 797.66p 801.11p 789.03p 789.03p 7002
28/07/2004 790.75p 801.11p 789.03p 794.21p 17453
27/07/2004 792.48p 801.11p 787.30p 797.66p 92463
26/07/2004 795.93p 801.11p 789.03p 789.03p 10631
23/07/2004 806.29p 814.92p 794.21p 801.11p 13278
22/07/2004 821.83p 828.74p 795.93p 795.93p 35264
21/07/2004 814.92p 828.74p 811.47p 828.74p 42350
20/07/2004 818.38p 821.83p 811.47p 814.92p 77165
19/07/2004 820.10p 828.74p 808.02p 818.38p 86095
16/07/2004 827.01p 833.92p 814.92p 827.01p 973740
15/07/2004 835.64p 835.64p 828.74p 833.92p 755651
14/07/2004 842.55p 863.27p 835.64p 835.64p 28955
13/07/2004 842.55p 863.27p 842.55p 863.27p 75951
12/07/2004 835.64p 856.36p 833.92p 856.36p 85891
09/07/2004 814.92p 837.37p 811.47p 837.37p 92502
08/07/2004 811.47p 818.38p 801.11p 818.38p 102036
07/07/2004 811.47p 821.83p 801.11p 801.11p 8539
06/07/2004 811.47p 821.83p 802.84p 820.10p 104805
05/07/2004 814.92p 821.83p 802.84p 802.84p 117566
02/07/2004 818.38p 828.74p 818.38p 821.83p 18021
01/07/2004 814.92p 833.92p 804.57p 825.28p 202541
30/06/2004 827.01p 828.74p 801.11p 811.47p 87743
29/06/2004 852.91p 852.91p 821.83p 828.74p 201799
28/06/2004 852.91p 856.36p 842.55p 852.91p 16572
25/06/2004 849.45p 859.81p 849.45p 856.36p 14096
24/06/2004 856.36p 856.36p 846.00p 846.00p 17612
23/06/2004 852.91p 868.45p 846.00p 844.28p 20357
22/06/2004 854.63p 856.36p 842.55p 846.00p 155300
21/06/2004 844.28p 863.27p 840.82p 849.45p 175106
18/06/2004 842.55p 847.73p 835.64p 840.82p 117312
17/06/2004 846.00p 851.18p 839.10p 847.73p 11954
16/06/2004 830.46p 849.45p 821.83p 849.45p 132594
15/06/2004 821.83p 825.28p 809.74p 821.83p 245311
14/06/2004 814.92p 828.74p 814.92p 809.74p 35922
11/06/2004 828.74p 832.19p 821.83p 820.10p 14017
10/06/2004 825.28p 835.64p 821.83p 823.56p 21343
09/06/2004 808.02p 835.64p 802.84p 835.64p 52579
08/06/2004 814.92p 814.92p 801.11p 802.84p 185063
07/06/2004 797.66p 821.83p 797.66p 814.92p 38606
04/06/2004 790.75p 804.57p 780.39p 799.39p 366619
03/06/2004 783.85p 794.21p 773.49p 780.39p 76643
02/06/2004 794.21p 801.11p 766.58p 780.39p 406520
01/06/2004 811.47p 814.92p 780.39p 801.11p 278193
28/05/2004 821.83p 856.36p 802.84p 814.92p 116850
27/05/2004 828.74p 832.19p 820.10p 820.10p 894118
26/05/2004 904.70p 911.61p 808.02p 818.38p 980376
25/05/2004 883.99p 946.14p 877.08p 897.80p 42585
24/05/2004 896.07p 897.80p 887.44p 890.89p 29263
21/05/2004 890.89p 897.80p 885.71p 897.80p 744727
20/05/2004 871.90p 887.44p 863.27p 887.44p 1002518
19/05/2004 859.81p 977.22p 856.36p 863.27p 146493
18/05/2004 915.06p 915.06p 859.81p 859.81p 249454
17/05/2004 932.33p 946.14p 866.72p 911.61p 442437
14/05/2004 871.90p 871.90p 866.72p 866.72p 25926
13/05/2004 875.35p 877.08p 870.17p 870.17p 220215
12/05/2004 870.17p 890.89p 870.17p 870.17p 160001
11/05/2004 875.35p 885.71p 871.90p 887.44p 15956
10/05/2004 882.26p 890.89p 863.27p 871.90p 91275
07/05/2004 883.99p 890.89p 882.26p 890.89p 56105
06/05/2004 875.35p 883.99p 866.72p 882.26p 21741
05/05/2004 880.53p 890.89p 863.27p 871.90p 234661
04/05/2004 873.63p 887.44p 863.27p 880.53p 10625
30/04/2004 892.62p 984.12p 870.17p 863.27p 79684
29/04/2004 889.17p 889.17p 877.08p 887.44p 22705
28/04/2004 904.70p 997.94p 883.99p 883.99p 17040
27/04/2004 911.61p 925.42p 911.61p 904.70p 9117
26/04/2004 932.33p 932.33p 932.33p 921.97p 12441
23/04/2004 915.06p 932.33p 915.06p 932.33p 354269
22/04/2004 878.81p 925.42p 878.81p 918.52p 123956
21/04/2004 871.90p 984.12p 871.90p 883.99p 78360
20/04/2004 863.27p 873.63p 856.36p 873.63p 39497
19/04/2004 863.27p 870.17p 856.36p 861.54p 131294
16/04/2004 870.17p 877.08p 859.81p 870.17p 21681
15/04/2004 878.81p 984.12p 870.17p 870.17p 44956
14/04/2004 878.81p 880.53p 870.17p 880.53p 26525
13/04/2004 882.26p 991.03p 877.08p 880.53p 240427
08/04/2004 877.08p 883.99p 877.08p 877.08p 52712
07/04/2004 870.17p 883.99p 863.27p 880.53p 12466
06/04/2004 859.81p 973.77p 851.18p 870.17p 226634
05/04/2004 863.27p 863.27p 856.36p 858.09p 65778
02/04/2004 863.27p 973.77p 856.36p 856.36p 72344
01/04/2004 863.27p 973.77p 856.36p 866.72p 62059
31/03/2004 866.72p 883.99p 856.36p 868.45p 694304
30/03/2004 837.37p 959.95p 828.74p 883.99p 237854
29/03/2004 828.74p 959.95p 828.74p 832.19p 21603
26/03/2004 835.64p 863.27p 820.10p 830.46p 595468
25/03/2004 849.45p 966.86p 837.37p 840.82p 189677
24/03/2004 842.55p 849.45p 832.19p 847.73p 135953
23/03/2004 820.10p 953.05p 816.65p 842.55p 113105
22/03/2004 814.92p 949.59p 809.74p 828.74p 57602
19/03/2004 833.92p 849.45p 814.92p 813.20p 18981
18/03/2004 828.74p 849.45p 821.83p 842.55p 154043
17/03/2004 804.57p 828.74p 794.21p 821.83p 101567
16/03/2004 787.30p 808.02p 787.30p 808.02p 44507
15/03/2004 794.21p 797.66p 783.85p 795.93p 51391
12/03/2004 787.30p 794.21p 783.85p 783.85p 266924
11/03/2004 780.39p 797.66p 778.67p 787.30p 66495
10/03/2004 808.02p 818.38p 785.57p 802.84p 68652
09/03/2004 821.83p 832.19p 809.74p 818.38p 65078
08/03/2004 835.64p 842.55p 821.83p 821.83p 36964
05/03/2004 837.37p 842.55p 828.74p 828.74p 69367
04/03/2004 849.45p 849.45p 837.37p 837.37p 4418
03/03/2004 835.64p 842.55p 832.19p 842.55p 57058
02/03/2004 828.74p 839.10p 828.74p 839.10p 26686
01/03/2004 835.64p 849.45p 818.38p 818.38p 254036
27/02/2004 849.45p 856.36p 835.64p 842.55p 121477
26/02/2004 849.45p 863.27p 849.45p 849.45p 38340
25/02/2004 863.27p 875.35p 856.36p 870.17p 73677
24/02/2004 863.27p 873.63p 849.45p 858.09p 318963
23/02/2004 842.55p 856.36p 835.64p 856.36p 697756
20/02/2004 842.55p 849.45p 837.37p 837.37p 5605
19/02/2004 842.55p 849.45p 839.10p 842.55p 91384
18/02/2004 842.55p 854.63p 842.55p 849.45p 116013
17/02/2004 856.36p 856.36p 846.00p 846.00p 34995
16/02/2004 870.17p 870.17p 854.63p 854.63p 75552
13/02/2004 856.36p 863.27p 846.00p 846.00p 12985
12/02/2004 863.27p 875.35p 859.81p 863.27p 74742
11/02/2004 863.27p 873.63p 856.36p 861.54p 45440
10/02/2004 863.27p 866.72p 849.45p 849.45p 161812
09/02/2004 859.81p 864.99p 859.81p 863.27p 11228
06/02/2004 856.36p 870.17p 856.36p 856.36p 79238
05/02/2004 877.08p 897.80p 856.36p 856.36p 78740
04/02/2004 901.25p 911.61p 885.71p 885.71p 187617
03/02/2004 877.08p 915.06p 870.17p 915.06p 123227
02/02/2004 863.27p 873.63p 863.27p 863.27p 32869
30/01/2004 870.17p 877.08p 856.36p 856.36p 73218
29/01/2004 852.91p 870.17p 849.45p 849.45p 105917
28/01/2004 870.17p 873.63p 859.81p 864.99p 22895
27/01/2004 866.72p 875.35p 858.09p 870.17p 9909
26/01/2004 856.36p 866.72p 849.45p 849.45p 12247
23/01/2004 849.45p 863.27p 849.45p 863.27p 2823
22/01/2004 863.27p 873.63p 852.91p 873.63p 21004
21/01/2004 828.74p 861.54p 818.38p 861.54p 2636903
20/01/2004 863.27p 870.17p 818.38p 818.38p 72713
19/01/2004 897.80p 901.25p 863.27p 870.17p 41449
16/01/2004 849.45p 904.70p 825.28p 897.80p 399543
15/01/2004 828.74p 828.74p 818.38p 828.74p 140473
14/01/2004 828.74p 828.74p 816.65p 818.38p 256663
13/01/2004 821.83p 821.83p 806.29p 808.02p 16015
12/01/2004 806.29p 814.92p 806.29p 814.92p 10966
09/01/2004 808.02p 820.10p 797.66p 808.02p 35078
08/01/2004 794.21p 808.02p 794.21p 808.02p 15605
07/01/2004 808.02p 808.02p 794.21p 794.21p 60364
06/01/2004 797.66p 801.11p 790.75p 794.21p 132937
05/01/2004 801.11p 811.47p 794.21p 794.21p 21282
02/01/2004 801.11p 801.11p 789.03p 794.21p 6149
31/12/2003 776.94p 801.11p 776.94p 801.11p 17245
30/12/2003 792.48p 792.48p 785.57p 787.30p 13999
29/12/2003 801.11p 801.11p 789.03p 794.21p 31702
24/12/2003 801.11p 801.11p 789.03p 801.11p 963
23/12/2003 787.30p 797.66p 785.57p 790.75p 3997
22/12/2003 773.49p 797.66p 771.76p 797.66p 10510
19/12/2003 801.11p 801.11p 787.30p 787.30p 37461
18/12/2003 804.57p 804.57p 804.57p 804.57p 22681
17/12/2003 818.38p 818.38p 811.47p 811.47p 32688
16/12/2003 835.64p 835.64p 818.38p 818.38p 93574
15/12/2003 842.55p 846.00p 825.28p 828.74p 34889
12/12/2003 825.28p 839.10p 825.28p 835.64p 104374
11/12/2003 801.11p 821.83p 794.21p 818.38p 180989
10/12/2003 794.21p 794.21p 794.21p 794.21p 79612
09/12/2003 797.66p 797.66p 794.21p 794.21p 99020
08/12/2003 801.11p 801.11p 801.11p 801.11p 89013
05/12/2003 759.68p 759.68p 749.32p 749.32p 42584
04/12/2003 759.68p 759.68p 759.68p 759.68p 24665
03/12/2003 759.68p 759.68p 759.68p 759.68p 19672
02/12/2003 759.68p 759.68p 759.68p 759.68p 25122
01/12/2003 732.05p 759.68p 728.60p 759.68p 709533
28/11/2003 732.05p 732.05p 732.05p 732.05p 28179
27/11/2003 732.05p 732.05p 732.05p 732.05p 291277
26/11/2003 752.77p 752.77p 732.05p 732.05p 26637
25/11/2003 766.58p 766.58p 766.58p 766.58p 4747
24/11/2003 780.39p 780.39p 770.03p 770.03p 37699
21/11/2003 783.85p 783.85p 783.85p 783.85p 2231
20/11/2003 783.85p 783.85p 783.85p 783.85p 40545
19/11/2003 783.85p 783.85p 783.85p 783.85p 13308
18/11/2003 783.85p 783.85p 783.85p 783.85p 8415
17/11/2003 787.30p 787.30p 783.85p 783.85p 184984
14/11/2003 790.75p 790.75p 790.75p 790.75p 22929
13/11/2003 801.11p 801.11p 794.21p 794.21p 43423
12/11/2003 797.66p 801.11p 797.66p 801.11p 74448
11/11/2003 787.30p 797.66p 787.30p 797.66p 50542
10/11/2003 783.85p 783.85p 783.85p 783.85p 11861
07/11/2003 776.94p 780.39p 776.94p 780.39p 31337
06/11/2003 814.92p 814.92p 766.58p 773.49p 286728
05/11/2003 797.66p 821.83p 797.66p 821.83p 943310
04/11/2003 763.13p 787.30p 763.13p 787.30p 100184
03/11/2003 759.68p 759.68p 759.68p 759.68p 12091
31/10/2003 756.22p 756.22p 756.22p 756.22p 985962

*Close Price adjusted for both dividends and splits