Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
26/01/2018 1,030.00p 1,069.95p 1,024.00p 1,030.00p 49699
25/01/2018 1,030.00p 1,044.00p 1,030.00p 1,036.00p 23434
24/01/2018 1,030.00p 1,044.00p 1,030.00p 1,030.00p 30450
23/01/2018 1,050.00p 1,060.00p 1,036.00p 1,040.00p 25607
22/01/2018 1,078.00p 1,078.00p 1,060.00p 1,062.00p 115559
19/01/2018 1,076.00p 1,076.00p 1,052.00p 1,064.00p 69715
18/01/2018 1,068.00p 1,070.00p 1,059.27p 1,070.00p 44950
17/01/2018 1,064.00p 1,080.00p 1,064.00p 1,068.00p 28403
16/01/2018 1,084.00p 1,084.00p 1,060.00p 1,082.00p 119104
15/01/2018 1,076.00p 1,076.00p 1,060.00p 1,060.00p 108139
12/01/2018 1,070.00p 1,076.00p 1,051.80p 1,068.00p 88010
11/01/2018 1,056.00p 1,066.00p 1,054.00p 1,060.00p 75410
10/01/2018 1,074.00p 1,074.00p 1,048.00p 1,054.00p 77084
09/01/2018 1,088.00p 1,088.00p 1,074.00p 1,078.00p 32899
08/01/2018 1,060.00p 1,082.00p 1,060.00p 1,082.00p 43000
05/01/2018 1,026.00p 1,066.00p 1,026.00p 1,066.00p 273781
04/01/2018 1,040.00p 1,040.00p 1,022.00p 1,026.00p 288477
03/01/2018 1,040.00p 1,040.00p 1,024.00p 1,024.00p 54551
02/01/2018 1,020.00p 1,040.00p 1,020.00p 1,030.00p 160606
29/12/2017 1,030.00p 1,038.00p 1,002.36p 1,033.00p 10729
28/12/2017 1,015.00p 1,037.00p 1,015.00p 1,036.00p 18996
27/12/2017 1,008.00p 1,030.00p 1,008.00p 1,030.00p 14777
22/12/2017 1,015.00p 1,027.00p 1,015.00p 1,017.00p 19015
21/12/2017 1,037.00p 1,037.00p 1,015.00p 1,020.00p 58729
20/12/2017 1,020.00p 1,055.00p 1,015.00p 1,017.00p 44262
19/12/2017 1,020.00p 1,054.00p 1,020.00p 1,030.00p 144628
18/12/2017 1,021.00p 1,051.80p 1,011.62p 1,039.00p 107092
15/12/2017 985.00p 1,013.00p 985.00p 1,013.00p 178444
14/12/2017 990.00p 1,002.00p 985.00p 987.50p 46679
13/12/2017 990.00p 1,017.00p 990.00p 1,000.00p 126019
12/12/2017 1,000.00p 1,010.00p 991.50p 1,000.00p 54596
11/12/2017 1,009.00p 1,015.00p 994.50p 997.00p 73532
08/12/2017 1,000.00p 1,004.51p 992.77p 996.00p 83200
07/12/2017 1,012.00p 1,032.00p 1,001.00p 1,006.00p 90328
06/12/2017 1,000.00p 1,029.00p 1,000.00p 1,018.00p 39598
05/12/2017 1,030.00p 1,030.00p 1,000.00p 1,009.00p 77773
04/12/2017 1,021.00p 1,024.00p 1,006.00p 1,012.00p 24980
01/12/2017 1,015.00p 1,030.00p 1,015.00p 1,018.00p 54873
30/11/2017 1,027.00p 1,034.10p 1,018.00p 1,020.00p 70644
29/11/2017 1,035.00p 1,055.00p 1,030.00p 1,034.00p 317510
28/11/2017 1,020.00p 1,038.00p 1,015.00p 1,035.00p 39654
27/11/2017 1,044.00p 1,050.44p 1,029.00p 1,032.00p 33684
24/11/2017 1,039.00p 1,059.00p 1,032.00p 1,032.00p 43759
23/11/2017 1,041.00p 1,054.00p 1,036.00p 1,040.00p 24316
22/11/2017 1,042.00p 1,060.00p 1,036.00p 1,049.00p 81883
21/11/2017 1,050.00p 1,056.00p 1,038.00p 1,043.00p 59898
20/11/2017 1,030.00p 1,050.00p 1,025.02p 1,031.00p 57710
17/11/2017 1,025.00p 1,030.00p 1,012.00p 1,018.00p 80706
16/11/2017 1,021.00p 1,025.85p 1,009.00p 1,025.00p 129762
15/11/2017 1,010.00p 1,027.00p 992.83p 1,005.00p 348180
14/11/2017 1,010.00p 1,026.00p 1,010.00p 1,015.00p 94281
13/11/2017 1,028.00p 1,033.00p 1,009.00p 1,009.00p 90913
10/11/2017 1,048.00p 1,049.00p 1,021.00p 1,022.00p 76326
09/11/2017 1,080.00p 1,082.00p 1,028.00p 1,028.00p 64315
08/11/2017 1,055.00p 1,077.00p 1,055.00p 1,073.00p 86076
07/11/2017 1,047.00p 1,070.80p 1,047.00p 1,064.00p 111600
06/11/2017 1,070.00p 1,080.00p 1,065.00p 1,070.00p 37472
03/11/2017 1,055.00p 1,073.00p 1,052.00p 1,070.00p 286286
02/11/2017 1,053.00p 1,060.00p 1,049.00p 1,055.00p 86321
01/11/2017 1,021.00p 1,051.00p 1,021.00p 1,047.00p 93873
31/10/2017 1,054.00p 1,054.00p 1,025.00p 1,038.00p 209297
30/10/2017 1,042.00p 1,048.96p 1,034.00p 1,043.00p 502498
27/10/2017 1,051.00p 1,053.00p 1,036.00p 1,040.00p 786206
26/10/2017 1,042.00p 1,050.00p 1,023.00p 1,036.00p 162826
25/10/2017 1,052.00p 1,054.21p 1,037.00p 1,042.00p 189381
24/10/2017 1,055.00p 1,055.00p 1,033.60p 1,039.00p 455942
23/10/2017 1,030.00p 1,074.90p 1,025.00p 1,038.00p 362871
20/10/2017 1,020.00p 1,020.00p 984.50p 985.50p 43457
19/10/2017 995.50p 1,007.00p 990.50p 1,000.00p 118564
18/10/2017 1,017.00p 1,018.00p 991.00p 991.00p 49043
17/10/2017 1,006.00p 1,012.76p 993.18p 1,004.00p 149060
16/10/2017 985.00p 1,018.00p 984.86p 1,018.00p 233414
13/10/2017 1,031.00p 1,031.00p 960.00p 990.00p 106460
12/10/2017 1,019.00p 1,044.00p 1,012.00p 1,044.00p 48720
11/10/2017 1,010.00p 1,028.00p 1,006.00p 1,020.00p 86581
10/10/2017 1,063.00p 1,063.00p 1,015.00p 1,020.00p 73114
09/10/2017 1,045.00p 1,067.00p 1,040.00p 1,042.00p 92065
06/10/2017 1,050.00p 1,080.00p 1,030.00p 1,070.00p 898320
05/10/2017 1,080.00p 1,090.00p 1,070.00p 1,072.50p 38507
04/10/2017 1,067.50p 1,082.50p 1,057.50p 1,070.00p 98773
03/10/2017 1,050.00p 1,067.50p 1,047.50p 1,052.50p 58426
02/10/2017 1,027.50p 1,060.00p 1,007.50p 1,060.00p 33154
29/09/2017 1,000.00p 1,017.50p 990.00p 1,017.50p 76776
28/09/2017 997.50p 1,015.00p 972.50p 985.00p 48456
27/09/2017 975.00p 992.50p 967.50p 985.00p 10780
26/09/2017 935.00p 972.50p 935.00p 967.50p 21067
25/09/2017 930.00p 970.00p 930.00p 967.50p 20070
22/09/2017 985.00p 985.00p 940.00p 945.00p 21273
21/09/2017 957.50p 972.50p 950.00p 957.50p 12525
20/09/2017 1,000.00p 1,005.00p 957.50p 962.50p 34875
19/09/2017 990.00p 1,007.50p 980.00p 1,002.50p 38282
18/09/2017 952.50p 990.00p 952.50p 985.00p 56538
15/09/2017 950.00p 980.00p 947.50p 977.50p 69691
14/09/2017 950.00p 970.00p 940.00p 955.00p 60470
13/09/2017 920.00p 950.00p 920.00p 950.00p 32803
12/09/2017 960.00p 960.00p 942.50p 945.00p 18790
11/09/2017 935.00p 955.00p 932.50p 950.00p 9960
08/09/2017 940.00p 950.00p 925.00p 947.50p 34997
07/09/2017 965.00p 965.00p 937.50p 947.50p 16906
06/09/2017 965.00p 965.00p 940.00p 950.00p 42980
05/09/2017 965.00p 965.00p 940.00p 945.00p 37340
04/09/2017 965.00p 965.00p 930.00p 950.00p 22341
01/09/2017 947.50p 960.00p 937.50p 955.00p 31709
31/08/2017 965.00p 965.00p 927.50p 927.50p 27711
30/08/2017 970.00p 970.00p 937.50p 947.50p 15561
29/08/2017 937.50p 997.50p 935.00p 965.00p 48602
25/08/2017 1,000.00p 1,000.00p 975.00p 977.50p 40906
24/08/2017 980.00p 987.50p 972.50p 977.50p 52830
23/08/2017 987.50p 987.50p 970.00p 977.50p 24113
22/08/2017 965.00p 997.50p 965.00p 980.00p 38852
21/08/2017 960.00p 992.50p 947.50p 987.50p 41430
18/08/2017 935.00p 970.00p 935.00p 960.00p 17255
17/08/2017 932.50p 962.50p 930.00p 955.00p 14562
16/08/2017 940.00p 940.00p 927.50p 932.50p 16589
15/08/2017 922.50p 932.50p 922.50p 930.00p 10096
14/08/2017 960.00p 960.00p 910.00p 937.50p 103011
11/08/2017 930.00p 945.00p 930.00p 937.50p 162838
10/08/2017 942.50p 942.50p 925.00p 935.00p 68264
09/08/2017 935.00p 955.00p 925.00p 940.00p 42025
08/08/2017 970.00p 970.00p 937.50p 937.50p 24460
07/08/2017 935.00p 965.00p 935.00p 960.00p 23430
04/08/2017 945.00p 960.00p 940.00p 960.00p 59143
03/08/2017 947.50p 965.00p 940.00p 965.00p 38253
02/08/2017 950.00p 952.50p 935.00p 947.50p 35544
01/08/2017 940.00p 947.50p 930.00p 942.50p 21968
31/07/2017 922.50p 927.50p 915.00p 920.00p 19558
28/07/2017 925.00p 925.00p 905.00p 912.50p 27096
27/07/2017 932.50p 940.00p 920.00p 922.50p 13876
26/07/2017 930.00p 945.00p 930.00p 932.50p 84894
25/07/2017 950.00p 952.50p 937.50p 952.50p 15962
24/07/2017 930.00p 947.50p 925.00p 947.50p 123848
21/07/2017 927.50p 927.50p 915.00p 927.50p 44986
20/07/2017 905.00p 925.00p 905.00p 922.50p 35542
19/07/2017 865.00p 902.50p 862.50p 900.00p 45438
18/07/2017 860.00p 867.50p 855.00p 862.50p 29140
17/07/2017 847.50p 855.00p 845.00p 855.00p 18900
14/07/2017 855.00p 855.00p 842.50p 850.00p 60155
13/07/2017 840.00p 857.50p 835.00p 850.00p 42978
12/07/2017 810.00p 822.50p 810.00p 817.50p 29088
11/07/2017 812.50p 820.00p 800.00p 815.00p 31705
10/07/2017 817.50p 820.00p 807.50p 817.50p 36936
07/07/2017 787.50p 825.00p 787.50p 817.50p 72730
06/07/2017 782.50p 817.50p 782.50p 815.00p 18660
05/07/2017 817.50p 817.50p 800.00p 812.50p 72637
04/07/2017 847.50p 847.50p 790.00p 800.00p 41119
03/07/2017 830.00p 845.00p 812.50p 832.50p 65760
30/06/2017 825.00p 830.00p 807.50p 827.50p 91363
29/06/2017 850.00p 857.50p 822.50p 825.00p 97907
28/06/2017 875.00p 875.00p 860.00p 860.00p 25962
27/06/2017 855.00p 877.50p 855.00p 877.50p 30515
26/06/2017 865.00p 885.00p 860.00p 865.00p 71438
23/06/2017 875.00p 890.00p 875.00p 885.00p 65460
22/06/2017 880.00p 885.00p 870.00p 875.00p 24992
21/06/2017 927.50p 927.50p 862.50p 862.50p 40306
20/06/2017 882.50p 910.00p 882.50p 890.00p 32117
19/06/2017 920.00p 922.50p 887.50p 897.50p 74767
16/06/2017 917.50p 917.50p 892.50p 912.50p 193447
15/06/2017 905.00p 905.00p 885.00p 895.00p 70687
14/06/2017 882.50p 907.50p 882.50p 902.50p 46905
13/06/2017 895.00p 900.00p 892.50p 900.00p 87687
12/06/2017 905.00p 915.00p 885.00p 892.50p 191167
09/06/2017 900.00p 907.50p 881.15p 907.50p 117410
08/06/2017 892.50p 902.50p 872.50p 902.50p 42751
07/06/2017 870.00p 892.50p 867.50p 875.00p 83894
06/06/2017 902.50p 909.70p 872.01p 887.50p 107388
05/06/2017 915.00p 950.00p 907.50p 907.50p 108640
02/06/2017 910.00p 944.77p 910.00p 940.00p 120847
01/06/2017 950.00p 950.00p 900.00p 905.00p 82313
31/05/2017 940.00p 945.00p 912.50p 945.00p 228060
30/05/2017 940.00p 962.50p 916.25p 937.50p 85488
26/05/2017 950.00p 955.00p 910.00p 915.00p 174289
25/05/2017 962.50p 965.00p 925.02p 945.00p 189137
24/05/2017 1,032.50p 1,035.00p 1,022.50p 1,030.00p 25958
23/05/2017 1,035.00p 1,045.00p 1,028.70p 1,035.00p 40280
22/05/2017 1,040.00p 1,044.25p 1,036.88p 1,037.50p 50349
19/05/2017 1,040.00p 1,052.50p 1,040.00p 1,040.00p 71804
18/05/2017 1,065.00p 1,065.00p 1,035.00p 1,047.50p 60151
17/05/2017 1,070.00p 1,070.00p 1,042.50p 1,050.00p 48682
16/05/2017 1,070.00p 1,070.00p 1,045.00p 1,052.50p 161497
15/05/2017 1,070.00p 1,070.00p 1,045.00p 1,052.50p 84376
12/05/2017 1,065.00p 1,068.05p 1,055.00p 1,057.50p 148329
11/05/2017 1,065.00p 1,065.00p 1,041.24p 1,052.50p 84065
10/05/2017 1,050.00p 1,065.00p 1,044.40p 1,062.50p 29292
09/05/2017 1,040.00p 1,057.50p 1,027.50p 1,055.00p 69046
08/05/2017 990.00p 1,037.50p 985.00p 1,037.50p 56367
05/05/2017 980.00p 990.00p 975.00p 990.00p 233912
04/05/2017 987.50p 987.50p 977.50p 980.00p 150206
03/05/2017 977.50p 982.50p 965.00p 977.50p 35089
02/05/2017 965.00p 987.50p 965.00p 985.00p 203203
28/04/2017 977.50p 980.00p 965.00p 975.00p 190656
27/04/2017 980.00p 980.00p 970.00p 975.00p 78050
26/04/2017 977.50p 980.00p 968.12p 975.00p 82263
25/04/2017 967.50p 980.00p 947.50p 975.00p 1224928
24/04/2017 947.50p 965.00p 947.50p 965.00p 19781
21/04/2017 935.00p 952.50p 930.00p 952.50p 21823
20/04/2017 975.00p 975.00p 956.12p 960.00p 59581
19/04/2017 962.50p 967.50p 935.40p 962.50p 156443
18/04/2017 965.00p 965.00p 935.00p 952.50p 27233
13/04/2017 975.00p 975.00p 940.00p 975.00p 12233
12/04/2017 952.50p 975.00p 942.50p 970.00p 27959

*Close Price adjusted for both dividends and splits