Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/10/2003 749.32p 752.77p 749.32p 752.77p 51416
29/10/2003 745.86p 745.86p 745.86p 745.86p 148100
28/10/2003 742.41p 742.41p 742.41p 742.41p 59152
27/10/2003 732.05p 738.96p 732.05p 738.96p 14638
24/10/2003 714.79p 728.60p 714.79p 728.60p 212291
23/10/2003 718.24p 721.69p 718.24p 718.24p 104139
22/10/2003 732.05p 735.50p 732.05p 735.50p 154503
21/10/2003 742.41p 742.41p 735.50p 738.96p 65451
20/10/2003 745.86p 745.86p 745.86p 745.86p 53672
17/10/2003 749.32p 749.32p 749.32p 749.32p 10576
16/10/2003 697.52p 749.32p 697.52p 749.32p 307022
15/10/2003 683.71p 683.71p 683.71p 683.71p 41465
14/10/2003 676.80p 680.25p 676.80p 680.25p 44222
13/10/2003 642.27p 673.35p 642.27p 673.35p 101699
10/10/2003 642.27p 642.27p 642.27p 642.27p 110704
09/10/2003 638.82p 642.27p 638.82p 642.27p 429415
08/10/2003 645.72p 645.72p 645.72p 645.72p 304313
07/10/2003 652.63p 652.63p 649.18p 649.18p 54560
06/10/2003 656.08p 656.08p 656.08p 656.08p 12304
03/10/2003 656.08p 656.08p 656.08p 656.08p 36458
02/10/2003 659.54p 659.54p 659.54p 659.54p 1744
01/10/2003 662.99p 662.99p 662.99p 662.99p 38398
30/09/2003 662.99p 662.99p 662.99p 662.99p 31122
29/09/2003 659.54p 662.99p 659.54p 662.99p 20225
26/09/2003 662.99p 662.99p 659.54p 659.54p 68143
25/09/2003 666.44p 666.44p 666.44p 666.44p 23208
24/09/2003 669.90p 669.90p 669.90p 669.90p 2593
23/09/2003 669.90p 669.90p 669.90p 669.90p 16654
22/09/2003 673.35p 673.35p 673.35p 673.35p 17140
19/09/2003 673.35p 673.35p 673.35p 673.35p 6577
18/09/2003 676.80p 676.80p 673.35p 676.80p 24465
17/09/2003 680.25p 680.25p 680.25p 680.25p 108319
16/09/2003 687.16p 687.16p 680.25p 680.25p 37866
15/09/2003 707.88p 707.88p 690.61p 690.61p 41298
12/09/2003 711.33p 711.33p 711.33p 711.33p 149648
11/09/2003 711.33p 711.33p 711.33p 711.33p 11463
10/09/2003 718.24p 718.24p 707.88p 711.33p 53953
09/09/2003 721.69p 721.69p 721.69p 721.69p 52442
08/09/2003 725.14p 725.14p 725.14p 725.14p 16085
05/09/2003 721.69p 721.69p 721.69p 721.69p 16940
04/09/2003 725.14p 725.14p 721.69p 721.69p 25351
03/09/2003 728.60p 728.60p 728.60p 728.60p 55762
02/09/2003 728.60p 728.60p 728.60p 728.60p 77841
01/09/2003 725.14p 725.14p 725.14p 725.14p 667291
29/08/2003 725.14p 725.14p 725.14p 725.14p 52266
28/08/2003 725.14p 725.14p 725.14p 725.14p 49655
27/08/2003 714.79p 725.14p 714.79p 725.14p 273341
26/08/2003 711.33p 711.33p 707.88p 711.33p 167663
22/08/2003 711.33p 711.33p 707.88p 711.33p 119946
21/08/2003 707.88p 707.88p 707.88p 707.88p 35434
20/08/2003 707.88p 707.88p 707.88p 707.88p 5948
19/08/2003 707.88p 707.88p 707.88p 707.88p 31297
18/08/2003 711.33p 711.33p 711.33p 711.33p 1387
15/08/2003 707.88p 711.33p 707.88p 711.33p 115361
14/08/2003 711.33p 711.33p 711.33p 711.33p 58610
13/08/2003 694.07p 711.33p 694.07p 711.33p 328202
12/08/2003 690.61p 690.61p 683.71p 683.71p 31479
11/08/2003 687.16p 687.16p 687.16p 687.16p 263287
08/08/2003 690.61p 690.61p 690.61p 690.61p 67366
07/08/2003 690.61p 690.61p 690.61p 690.61p 26304
06/08/2003 704.43p 704.43p 690.61p 690.61p 115983
05/08/2003 704.43p 704.43p 704.43p 704.43p 61329
04/08/2003 711.33p 711.33p 711.33p 711.33p 77294
01/08/2003 694.07p 711.33p 694.07p 711.33p 285008
31/07/2003 690.61p 690.61p 687.16p 690.61p 92550
30/07/2003 683.71p 687.16p 683.71p 687.16p 139821
29/07/2003 673.35p 676.80p 673.35p 676.80p 92238
28/07/2003 666.44p 669.90p 666.44p 669.90p 37250
25/07/2003 642.27p 666.44p 642.27p 662.99p 172144
24/07/2003 642.27p 645.72p 635.36p 638.82p 694251
23/07/2003 704.43p 704.43p 673.35p 680.25p 157349
22/07/2003 714.79p 714.79p 707.88p 707.88p 63943
21/07/2003 721.69p 721.69p 721.69p 721.69p 91029
18/07/2003 721.69p 725.14p 721.69p 721.69p 66932
17/07/2003 732.05p 732.05p 725.14p 725.14p 161065
16/07/2003 732.05p 735.50p 732.05p 735.50p 90043
15/07/2003 742.41p 756.22p 742.41p 756.22p 210248
14/07/2003 738.96p 738.96p 738.96p 738.96p 206052
11/07/2003 728.60p 732.05p 728.60p 732.05p 77397
10/07/2003 732.05p 732.05p 728.60p 732.05p 15471
09/07/2003 732.05p 732.05p 732.05p 732.05p 35160
08/07/2003 732.05p 732.05p 732.05p 732.05p 98615
07/07/2003 725.14p 732.05p 721.69p 732.05p 33473
04/07/2003 732.05p 732.05p 732.05p 732.05p 5387
03/07/2003 732.05p 732.05p 732.05p 732.05p 410119
02/07/2003 738.96p 738.96p 732.05p 732.05p 146202
01/07/2003 742.41p 742.41p 742.41p 742.41p 20408
30/06/2003 745.86p 745.86p 745.86p 745.86p 6149
27/06/2003 745.86p 745.86p 745.86p 745.86p 256644
26/06/2003 752.77p 752.77p 745.86p 745.86p 94268
25/06/2003 756.22p 756.22p 756.22p 756.22p 80941
24/06/2003 756.22p 773.49p 756.22p 756.22p 899012
23/06/2003 752.77p 756.22p 749.32p 752.77p 435904
20/06/2003 718.24p 759.68p 714.79p 756.22p 642159
19/06/2003 673.35p 683.71p 673.35p 683.71p 333372
18/06/2003 666.44p 676.80p 666.44p 676.80p 729580
17/06/2003 666.44p 666.44p 666.44p 666.44p 62747
16/06/2003 666.44p 666.44p 666.44p 666.44p 42630
13/06/2003 666.44p 666.44p 666.44p 666.44p 38544
12/06/2003 676.80p 676.80p 666.44p 666.44p 146197
11/06/2003 676.80p 676.80p 676.80p 676.80p 70474
10/06/2003 680.25p 680.25p 676.80p 676.80p 156483
09/06/2003 680.25p 697.52p 680.25p 683.71p 37243
06/06/2003 673.35p 676.80p 673.35p 676.80p 41600
05/06/2003 676.80p 676.80p 673.35p 673.35p 262379
04/06/2003 687.16p 687.16p 673.35p 676.80p 16535
03/06/2003 697.52p 697.52p 694.07p 694.07p 7659
02/06/2003 697.52p 697.52p 697.52p 697.52p 93111
30/05/2003 700.97p 700.97p 700.97p 700.97p 8531
29/05/2003 700.97p 700.97p 700.97p 700.97p 69089
28/05/2003 666.44p 700.97p 666.44p 700.97p 140289
27/05/2003 725.14p 725.14p 725.14p 725.14p 12614
23/05/2003 738.96p 738.96p 725.14p 725.14p 20882
22/05/2003 714.79p 742.41p 714.79p 742.41p 68244
21/05/2003 714.79p 714.79p 714.79p 714.79p 3857
20/05/2003 707.88p 714.79p 707.88p 714.79p 43018
19/05/2003 707.88p 707.88p 707.88p 707.88p 21444
16/05/2003 718.24p 718.24p 711.33p 711.33p 42267
15/05/2003 707.88p 721.69p 707.88p 718.24p 82184
14/05/2003 652.63p 704.43p 652.63p 704.43p 215505
13/05/2003 649.18p 649.18p 649.18p 649.18p 95562
12/05/2003 649.18p 649.18p 649.18p 649.18p 4155
09/05/2003 642.27p 649.18p 642.27p 649.18p 796283
08/05/2003 645.72p 645.72p 638.82p 638.82p 127076
07/05/2003 635.36p 645.72p 635.36p 645.72p 23844
06/05/2003 625.01p 631.91p 625.01p 631.91p 1367349
02/05/2003 631.91p 631.91p 625.01p 625.01p 27542
01/05/2003 638.82p 638.82p 631.91p 631.91p 12685
30/04/2003 638.82p 638.82p 631.91p 638.82p 50306
29/04/2003 638.82p 638.82p 638.82p 638.82p 25110
28/04/2003 642.27p 642.27p 642.27p 642.27p 15422
25/04/2003 642.27p 642.27p 642.27p 642.27p 9342
24/04/2003 642.27p 642.27p 642.27p 642.27p 4827
23/04/2003 642.27p 642.27p 642.27p 642.27p 9401
22/04/2003 645.72p 645.72p 642.27p 642.27p 7076
17/04/2003 645.72p 645.72p 638.82p 638.82p 150884
16/04/2003 652.63p 652.63p 652.63p 652.63p 36208
15/04/2003 652.63p 652.63p 652.63p 652.63p 17315
14/04/2003 649.18p 649.18p 649.18p 649.18p 37247
11/04/2003 614.65p 642.27p 614.65p 642.27p 181475
10/04/2003 614.65p 614.65p 614.65p 614.65p 40722
09/04/2003 618.10p 618.10p 614.65p 614.65p 51334
08/04/2003 621.55p 621.55p 618.10p 618.10p 14707
07/04/2003 621.55p 621.55p 621.55p 621.55p 27731
04/04/2003 611.19p 618.10p 611.19p 618.10p 57518
03/04/2003 607.74p 607.74p 607.74p 607.74p 113410
02/04/2003 611.19p 611.19p 611.19p 611.19p 126995
01/04/2003 607.74p 607.74p 607.74p 607.74p 9765
31/03/2003 611.19p 611.19p 600.83p 600.83p 9962
28/03/2003 597.38p 611.19p 597.38p 611.19p 540115
27/03/2003 511.05p 628.46p 511.05p 604.29p 670915
26/03/2003 507.60p 507.60p 507.60p 507.60p 56512
25/03/2003 483.43p 507.60p 473.07p 507.60p 713542
24/03/2003 531.77p 531.77p 514.51p 517.96p 29733
21/03/2003 531.77p 531.77p 531.77p 531.77p 15942
20/03/2003 528.32p 531.77p 528.32p 531.77p 28851
19/03/2003 538.68p 538.68p 535.23p 535.23p 132982
18/03/2003 542.13p 542.13p 535.23p 535.23p 70528
17/03/2003 542.13p 542.13p 542.13p 542.13p 8520
14/03/2003 542.13p 555.94p 542.13p 545.58p 102069
13/03/2003 576.66p 576.66p 500.70p 538.68p 156524
12/03/2003 593.93p 593.93p 576.66p 576.66p 67952
11/03/2003 628.46p 628.46p 583.57p 593.93p 57983
10/03/2003 645.72p 645.72p 628.46p 628.46p 79110
07/03/2003 645.72p 645.72p 645.72p 645.72p 32876
06/03/2003 645.72p 645.72p 645.72p 645.72p 17236
05/03/2003 645.72p 645.72p 645.72p 645.72p 68273
04/03/2003 649.18p 649.18p 649.18p 649.18p 38597
03/03/2003 649.18p 656.08p 649.18p 649.18p 28526
28/02/2003 694.07p 694.07p 642.27p 642.27p 47288
27/02/2003 694.07p 694.07p 694.07p 694.07p 8570
26/02/2003 694.07p 694.07p 694.07p 694.07p 38136
25/02/2003 697.52p 697.52p 694.07p 694.07p 1564
24/02/2003 697.52p 697.52p 697.52p 697.52p 39286
21/02/2003 732.05p 732.05p 700.97p 700.97p 477464
20/02/2003 735.50p 735.50p 735.50p 735.50p 35208
19/02/2003 738.96p 738.96p 735.50p 735.50p 60005
18/02/2003 738.96p 738.96p 738.96p 738.96p 11837
17/02/2003 738.96p 738.96p 738.96p 738.96p 6747
14/02/2003 742.41p 742.41p 742.41p 742.41p 58
13/02/2003 742.41p 742.41p 742.41p 742.41p 16357
12/02/2003 745.86p 745.86p 745.86p 745.86p 2053
11/02/2003 745.86p 745.86p 745.86p 745.86p 26853
10/02/2003 745.86p 745.86p 745.86p 745.86p 24754
07/02/2003 745.86p 745.86p 745.86p 745.86p 3438
06/02/2003 738.96p 745.86p 738.96p 745.86p 258321
05/02/2003 752.77p 752.77p 735.50p 738.96p 197510
04/02/2003 759.68p 759.68p 759.68p 759.68p 16850
03/02/2003 763.13p 763.13p 759.68p 759.68p 15392
31/01/2003 763.13p 763.13p 763.13p 763.13p 90936
30/01/2003 763.13p 763.13p 763.13p 763.13p 98023
29/01/2003 780.39p 780.39p 763.13p 763.13p 62991
28/01/2003 794.21p 794.21p 783.85p 783.85p 6315
27/01/2003 797.66p 797.66p 797.66p 797.66p 91096
24/01/2003 797.66p 797.66p 797.66p 797.66p 33906
23/01/2003 797.66p 797.66p 797.66p 797.66p 19308
22/01/2003 794.21p 797.66p 794.21p 797.66p 93788
21/01/2003 797.66p 797.66p 794.21p 794.21p 197260
20/01/2003 801.11p 801.11p 797.66p 797.66p 12844
17/01/2003 804.57p 808.02p 801.11p 801.11p 12819

*Close Price adjusted for both dividends and splits