Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/01/2003 797.66p 804.57p 797.66p 804.57p 19031
15/01/2003 794.21p 797.66p 794.21p 797.66p 10799
14/01/2003 787.30p 794.21p 783.85p 794.21p 40769
13/01/2003 814.92p 814.92p 790.75p 794.21p 85373
10/01/2003 835.64p 835.64p 814.92p 814.92p 32946
09/01/2003 842.55p 842.55p 835.64p 835.64p 51558
08/01/2003 835.64p 846.00p 825.28p 846.00p 946724
07/01/2003 680.25p 711.33p 680.25p 711.33p 535682
06/01/2003 687.16p 687.16p 687.16p 687.16p 237248
03/01/2003 697.52p 697.52p 683.71p 683.71p 41910
02/01/2003 700.97p 700.97p 700.97p 700.97p 45919
31/12/2002 704.43p 704.43p 704.43p 704.43p 80960
30/12/2002 700.97p 700.97p 700.97p 700.97p 43
27/12/2002 700.97p 700.97p 700.97p 700.97p 3039
24/12/2002 700.97p 700.97p 700.97p 700.97p 7912
23/12/2002 697.52p 697.52p 697.52p 697.52p 9096
20/12/2002 690.61p 694.07p 690.61p 694.07p 14208
19/12/2002 694.07p 694.07p 694.07p 694.07p 56981
18/12/2002 697.52p 697.52p 694.07p 694.07p 83930
17/12/2002 707.88p 711.33p 707.88p 707.88p 1070405
16/12/2002 697.52p 714.79p 697.52p 714.79p 451777
13/12/2002 697.52p 697.52p 697.52p 697.52p 41458
12/12/2002 683.71p 697.52p 683.71p 697.52p 77178
11/12/2002 683.71p 683.71p 683.71p 683.71p 48598
10/12/2002 690.61p 690.61p 683.71p 683.71p 52421
09/12/2002 690.61p 690.61p 690.61p 690.61p 53763
06/12/2002 690.61p 690.61p 690.61p 690.61p 11964
05/12/2002 690.61p 690.61p 690.61p 690.61p 129638
04/12/2002 690.61p 690.61p 690.61p 690.61p 82423
03/12/2002 687.16p 690.61p 687.16p 690.61p 116052
02/12/2002 676.80p 690.61p 676.80p 687.16p 6623
29/11/2002 662.99p 666.44p 662.99p 666.44p 18973
28/11/2002 600.83p 666.44p 600.83p 659.54p 310818
27/11/2002 628.46p 628.46p 597.38p 597.38p 122255
26/11/2002 631.91p 631.91p 631.91p 631.91p 8783
25/11/2002 649.18p 649.18p 631.91p 631.91p 54164
22/11/2002 652.63p 652.63p 652.63p 652.63p 2786
21/11/2002 673.35p 673.35p 656.08p 656.08p 53375
20/11/2002 683.71p 683.71p 680.25p 680.25p 242169
19/11/2002 700.97p 700.97p 694.07p 694.07p 603128
18/11/2002 683.71p 694.07p 683.71p 694.07p 23917
15/11/2002 676.80p 680.25p 662.99p 680.25p 57334
14/11/2002 659.54p 676.80p 659.54p 676.80p 40235
13/11/2002 597.38p 652.63p 597.38p 652.63p 270738
12/11/2002 590.47p 593.93p 590.47p 593.93p 205565
11/11/2002 590.47p 590.47p 590.47p 590.47p 363222
08/11/2002 590.47p 590.47p 587.02p 590.47p 138698
07/11/2002 587.02p 593.93p 583.57p 590.47p 421122
06/11/2002 552.49p 583.57p 549.04p 583.57p 502621
05/11/2002 552.49p 552.49p 552.49p 552.49p 42923
04/11/2002 552.49p 555.94p 552.49p 552.49p 33465
01/11/2002 542.13p 552.49p 542.13p 552.49p 137088
31/10/2002 511.05p 542.13p 511.05p 542.13p 383240
30/10/2002 625.01p 625.01p 604.29p 607.74p 52093
29/10/2002 649.18p 649.18p 631.91p 631.91p 193091
28/10/2002 638.82p 645.72p 638.82p 645.72p 8371
25/10/2002 621.55p 635.36p 621.55p 635.36p 25997
24/10/2002 621.55p 621.55p 611.19p 614.65p 74162
23/10/2002 680.25p 680.25p 628.46p 628.46p 114618
22/10/2002 700.97p 700.97p 680.25p 683.71p 72472
21/10/2002 714.79p 721.69p 707.88p 707.88p 233412
18/10/2002 718.24p 718.24p 714.79p 714.79p 118704
17/10/2002 718.24p 725.14p 718.24p 718.24p 382147
16/10/2002 718.24p 718.24p 718.24p 718.24p 155469
15/10/2002 687.16p 718.24p 687.16p 718.24p 340820
14/10/2002 662.99p 676.80p 662.99p 676.80p 51162
11/10/2002 635.36p 659.54p 635.36p 659.54p 164685
10/10/2002 625.01p 656.08p 597.38p 628.46p 649313
09/10/2002 718.24p 718.24p 694.07p 694.07p 18338
08/10/2002 721.69p 721.69p 718.24p 718.24p 28183
07/10/2002 732.05p 732.05p 721.69p 721.69p 85839
04/10/2002 732.05p 732.05p 732.05p 732.05p 67720
03/10/2002 735.50p 735.50p 735.50p 735.50p 182704
02/10/2002 749.32p 749.32p 749.32p 749.32p 122675
01/10/2002 783.85p 783.85p 749.32p 749.32p 53579
30/09/2002 804.57p 804.57p 797.66p 797.66p 42425
27/09/2002 821.83p 821.83p 814.92p 818.38p 30968
26/09/2002 821.83p 828.74p 821.83p 821.83p 53231
25/09/2002 842.55p 842.55p 821.83p 821.83p 703592
24/09/2002 856.36p 856.36p 852.91p 856.36p 183540
23/09/2002 866.72p 866.72p 866.72p 866.72p 9609
20/09/2002 866.72p 866.72p 866.72p 866.72p 26169
19/09/2002 870.17p 870.17p 870.17p 870.17p 45537
18/09/2002 870.17p 870.17p 866.72p 870.17p 8840
17/09/2002 887.44p 887.44p 873.63p 873.63p 68735
16/09/2002 956.50p 956.50p 897.80p 897.80p 58455
13/09/2002 987.58p 987.58p 966.86p 966.86p 40664
12/09/2002 987.58p 987.58p 987.58p 987.58p 104793
11/09/2002 973.77p 987.58p 973.77p 987.58p 28851
10/09/2002 966.86p 970.31p 966.86p 970.31p 320608
09/09/2002 994.48p 994.48p 966.86p 966.86p 237446
06/09/2002 994.48p 994.48p 994.48p 994.48p 64481
05/09/2002 994.48p 994.48p 994.48p 994.48p 130618
04/09/2002 991.03p 994.48p 987.58p 994.48p 9716
03/09/2002 997.94p 997.94p 994.48p 994.48p 17278
02/09/2002 997.94p 997.94p 997.94p 997.94p 17012
30/08/2002 1,004.84p 1,004.84p 1,001.39p 1,001.39p 4185
29/08/2002 997.94p 1,004.84p 997.94p 1,004.84p 43074
28/08/2002 997.94p 997.94p 997.94p 997.94p 57097
27/08/2002 1,011.75p 1,011.75p 997.94p 997.94p 17488
23/08/2002 1,015.20p 1,015.20p 1,011.75p 1,011.75p 12549
22/08/2002 1,018.66p 1,022.11p 1,011.75p 1,011.75p 192362
21/08/2002 1,015.20p 1,018.66p 1,015.20p 1,018.66p 2550
20/08/2002 980.67p 1,015.20p 980.67p 1,015.20p 74719
19/08/2002 953.05p 973.77p 953.05p 973.77p 352699
16/08/2002 932.33p 956.50p 928.88p 953.05p 10982
15/08/2002 852.91p 921.97p 852.91p 921.97p 381423
14/08/2002 866.72p 866.72p 852.91p 852.91p 125820
13/08/2002 897.80p 906.43p 852.91p 873.63p 353355
12/08/2002 890.89p 918.52p 883.99p 918.52p 67535
09/08/2002 915.06p 915.06p 901.25p 901.25p 68062
08/08/2002 918.52p 918.52p 915.06p 918.52p 397669
07/08/2002 915.06p 915.06p 915.06p 915.06p 96948
06/08/2002 915.06p 915.06p 915.06p 915.06p 13054
05/08/2002 932.33p 932.33p 928.88p 928.88p 8315
02/08/2002 928.88p 932.33p 928.88p 932.33p 23137
01/08/2002 980.67p 980.67p 897.80p 928.88p 746507
31/07/2002 980.67p 980.67p 980.67p 980.67p 1321
30/07/2002 991.03p 991.03p 980.67p 980.67p 4163
29/07/2002 984.12p 984.12p 984.12p 984.12p 72241
26/07/2002 1,008.30p 1,008.30p 984.12p 984.12p 180898
25/07/2002 1,070.45p 1,070.45p 1,029.01p 1,029.01p 38259
24/07/2002 1,091.17p 1,091.17p 1,042.83p 1,042.83p 132029
23/07/2002 1,094.62p 1,094.62p 1,094.62p 1,094.62p 157374
22/07/2002 1,080.81p 1,087.72p 1,067.00p 1,087.72p 30523
19/07/2002 1,108.44p 1,108.44p 1,104.98p 1,104.98p 97978
18/07/2002 1,098.08p 1,108.44p 1,098.08p 1,108.44p 130481
17/07/2002 1,101.53p 1,101.53p 1,094.62p 1,094.62p 102781
16/07/2002 1,163.68p 1,163.68p 1,122.25p 1,122.25p 69531
15/07/2002 1,191.31p 1,191.31p 1,167.14p 1,167.14p 85926
12/07/2002 1,198.22p 1,198.22p 1,191.31p 1,191.31p 91196
11/07/2002 1,208.57p 1,208.57p 1,194.76p 1,194.76p 49665
10/07/2002 1,208.57p 1,212.03p 1,205.12p 1,208.57p 24913
09/07/2002 1,201.67p 1,208.57p 1,201.67p 1,208.57p 42915
08/07/2002 1,198.22p 1,201.67p 1,198.22p 1,201.67p 135614
05/07/2002 1,194.76p 1,198.22p 1,194.76p 1,198.22p 32609
04/07/2002 1,180.95p 1,184.40p 1,180.95p 1,184.40p 418404
03/07/2002 1,156.78p 1,177.50p 1,153.32p 1,177.50p 189805
02/07/2002 1,167.14p 1,167.14p 1,163.68p 1,163.68p 57512
01/07/2002 1,170.59p 1,174.04p 1,163.68p 1,174.04p 159007
28/06/2002 1,170.59p 1,170.59p 1,170.59p 1,170.59p 10600
27/06/2002 1,142.97p 1,167.14p 1,142.97p 1,167.14p 147789
26/06/2002 1,170.59p 1,170.59p 1,132.61p 1,132.61p 21404
25/06/2002 1,191.31p 1,191.31p 1,184.40p 1,184.40p 328502
24/06/2002 1,184.40p 1,191.31p 1,184.40p 1,191.31p 74826
21/06/2002 1,170.59p 1,180.95p 1,170.59p 1,180.95p 34362
20/06/2002 1,170.59p 1,170.59p 1,170.59p 1,170.59p 114048
19/06/2002 1,201.67p 1,201.67p 1,201.67p 1,201.67p 127279
18/06/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 21180
17/06/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 15019
14/06/2002 1,160.23p 1,160.23p 1,160.23p 1,160.23p 75314
13/06/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 93220
12/06/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 53955
11/06/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 10970
10/06/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 101680
07/06/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 48897
06/06/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 21741
05/06/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 23856
04/06/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 0
03/06/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 0
31/05/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 699632
30/05/2002 1,101.53p 1,101.53p 1,101.53p 1,101.53p 105247
29/05/2002 1,098.08p 1,098.08p 1,098.08p 1,098.08p 143169
28/05/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 3884
27/05/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 973
24/05/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 26629
23/05/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 36315
22/05/2002 1,170.59p 1,170.59p 1,170.59p 1,170.59p 66559
21/05/2002 1,167.14p 1,167.14p 1,167.14p 1,167.14p 170750
20/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 20288
17/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 0
16/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 3668
15/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 3630
14/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 4444
13/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 112839
10/05/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 4169
09/05/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 61131
08/05/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 125494
07/05/2002 1,177.50p 1,177.50p 1,177.50p 1,177.50p 505522
03/05/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 127450
02/05/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 12423
01/05/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 15503
30/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 5963
29/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 10237
26/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 264680
25/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 177602
24/04/2002 1,194.76p 1,194.76p 1,194.76p 1,194.76p 52915
23/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 15869
22/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 107696
19/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 3420
18/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 56500
17/04/2002 1,215.48p 1,215.48p 1,215.48p 1,215.48p 31936
16/04/2002 1,212.03p 1,212.03p 1,212.03p 1,212.03p 20750
15/04/2002 1,208.57p 1,208.57p 1,208.57p 1,208.57p 6096
12/04/2002 1,208.57p 1,208.57p 1,208.57p 1,208.57p 19624
11/04/2002 1,225.84p 1,225.84p 1,225.84p 1,225.84p 83013
10/04/2002 1,205.12p 1,205.12p 1,205.12p 1,205.12p 54140
09/04/2002 1,215.48p 1,215.48p 1,215.48p 1,215.48p 178824
08/04/2002 1,205.12p 1,205.12p 1,205.12p 1,205.12p 77028
05/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 40866

*Close Price adjusted for both dividends and splits