Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
11/04/2017 980.00p 980.00p 942.50p 950.00p 31377
10/04/2017 980.00p 980.00p 942.50p 955.00p 14382
07/04/2017 965.00p 970.00p 955.00p 967.50p 74637
06/04/2017 940.00p 972.50p 940.00p 965.00p 21379
05/04/2017 975.00p 975.00p 953.00p 955.00p 67760
04/04/2017 940.00p 977.50p 940.00p 967.50p 82339
03/04/2017 957.50p 977.50p 935.24p 977.50p 13920
31/03/2017 980.00p 980.00p 937.50p 955.00p 547437
30/03/2017 960.00p 975.00p 957.50p 970.00p 244892
29/03/2017 980.00p 980.00p 955.00p 957.50p 226309
28/03/2017 945.00p 967.50p 945.00p 955.00p 968495
27/03/2017 925.00p 952.50p 925.00p 947.50p 14375
24/03/2017 915.00p 957.50p 915.00p 955.00p 6697
23/03/2017 920.00p 945.00p 920.00p 935.00p 22245
22/03/2017 945.00p 957.50p 922.50p 927.50p 19064
21/03/2017 940.00p 970.00p 940.00p 962.50p 25861
20/03/2017 970.00p 970.00p 942.50p 950.00p 14679
17/03/2017 920.00p 962.50p 920.00p 947.50p 103567
16/03/2017 957.50p 957.50p 927.50p 942.50p 21755
15/03/2017 922.50p 930.00p 917.50p 920.00p 43997
14/03/2017 932.50p 932.50p 920.00p 925.00p 31682
13/03/2017 930.00p 940.00p 927.50p 932.50p 35613
10/03/2017 960.00p 965.00p 930.00p 935.00p 40911
09/03/2017 945.00p 950.00p 937.20p 942.50p 28189
08/03/2017 940.00p 962.50p 940.00p 950.00p 667132
07/03/2017 950.00p 957.50p 950.00p 955.00p 20865
06/03/2017 960.00p 965.00p 942.50p 957.50p 53734
03/03/2017 945.00p 967.50p 940.00p 962.50p 198742
02/03/2017 955.00p 987.50p 945.00p 960.00p 30158
01/03/2017 980.00p 993.13p 961.55p 970.00p 48822
28/02/2017 940.00p 977.50p 940.00p 965.00p 290357
27/02/2017 940.00p 960.00p 934.15p 950.00p 48649
24/02/2017 940.00p 950.00p 930.00p 945.00p 146752
23/02/2017 955.00p 970.45p 940.00p 947.50p 95205
22/02/2017 980.00p 980.00p 950.00p 955.00p 422517
21/02/2017 980.00p 980.00p 940.00p 955.00p 24593
20/02/2017 965.00p 982.50p 955.00p 957.50p 7873
17/02/2017 980.00p 995.63p 962.50p 970.00p 39647
16/02/2017 980.00p 987.50p 960.00p 972.50p 89581
15/02/2017 950.00p 965.00p 942.50p 960.00p 418278
14/02/2017 940.00p 942.50p 930.00p 932.50p 19912
13/02/2017 920.00p 940.00p 920.00p 940.00p 230356
10/02/2017 930.00p 931.75p 917.60p 920.00p 80875
09/02/2017 930.00p 930.00p 915.00p 917.50p 279013
08/02/2017 950.00p 950.00p 915.00p 915.00p 18805
07/02/2017 927.50p 940.00p 924.70p 937.50p 54409
06/02/2017 950.00p 957.50p 925.00p 925.00p 13086
03/02/2017 960.00p 960.00p 925.00p 927.50p 25821
02/02/2017 970.00p 970.00p 932.50p 935.00p 17613
01/02/2017 950.00p 960.00p 950.00p 957.50p 19324
31/01/2017 957.50p 960.00p 947.50p 950.00p 43128
30/01/2017 965.00p 967.50p 955.59p 957.50p 17836
27/01/2017 950.00p 967.50p 950.00p 955.00p 19570
26/01/2017 952.50p 985.00p 952.50p 967.50p 142604
25/01/2017 930.00p 953.00p 930.00p 950.00p 26963
24/01/2017 957.50p 957.50p 920.00p 942.50p 220478
23/01/2017 955.00p 955.00p 925.80p 935.00p 119844
20/01/2017 937.50p 942.70p 927.50p 932.50p 23412
19/01/2017 950.00p 950.00p 925.00p 932.50p 37344
18/01/2017 935.00p 942.50p 932.50p 942.50p 77783
17/01/2017 930.00p 943.75p 930.00p 940.00p 21438
16/01/2017 960.00p 965.00p 927.50p 940.00p 63374
13/01/2017 975.00p 975.00p 955.90p 965.00p 22943
12/01/2017 975.00p 975.00p 960.00p 960.00p 109953
11/01/2017 975.00p 975.00p 962.50p 967.50p 110362
10/01/2017 965.00p 967.75p 955.50p 965.00p 130133
09/01/2017 947.50p 957.50p 940.00p 952.50p 58400
06/01/2017 942.50p 952.50p 937.50p 947.50p 43194
05/01/2017 932.50p 950.63p 932.50p 947.50p 32562
04/01/2017 940.00p 940.00p 927.50p 932.50p 33647
03/01/2017 922.50p 930.00p 917.50p 927.50p 106660
30/12/2016 915.00p 930.00p 915.00p 920.00p 4542
29/12/2016 950.00p 950.00p 917.50p 922.50p 40573
28/12/2016 922.50p 940.00p 920.00p 937.50p 136425
23/12/2016 910.00p 932.50p 910.00p 922.50p 44524
22/12/2016 927.50p 927.50p 902.50p 922.50p 15104
21/12/2016 920.00p 935.00p 905.00p 915.00p 28342
20/12/2016 922.50p 945.00p 905.00p 930.00p 45399
19/12/2016 940.00p 950.70p 937.50p 947.50p 71516
16/12/2016 915.00p 937.50p 900.30p 937.50p 237600
15/12/2016 875.00p 907.50p 874.35p 895.00p 207911
14/12/2016 897.50p 897.50p 865.00p 870.00p 271447
13/12/2016 890.00p 890.00p 871.41p 877.50p 36682
12/12/2016 875.00p 889.15p 867.50p 872.50p 48527
09/12/2016 890.00p 895.00p 863.50p 887.50p 94500
08/12/2016 890.00p 890.00p 867.50p 870.00p 126832
07/12/2016 892.50p 895.00p 865.00p 882.50p 221745
06/12/2016 900.00p 900.00p 871.30p 875.00p 43944
05/12/2016 875.00p 892.50p 872.50p 880.00p 120962
02/12/2016 880.00p 887.50p 872.50p 887.50p 29365
01/12/2016 902.50p 920.00p 877.50p 877.50p 87384
30/11/2016 885.00p 907.50p 885.00p 907.50p 125489
29/11/2016 905.00p 905.00p 872.50p 887.50p 62010
28/11/2016 885.00p 907.50p 872.50p 885.00p 62187
25/11/2016 900.00p 900.00p 880.00p 890.00p 16703
24/11/2016 890.00p 900.20p 877.50p 882.50p 40754
23/11/2016 905.00p 912.20p 890.00p 890.00p 30811
22/11/2016 935.00p 942.30p 900.00p 905.00p 36395
21/11/2016 950.00p 962.50p 935.00p 940.00p 15024
18/11/2016 982.50p 982.50p 950.00p 960.00p 34170
17/11/2016 977.50p 977.50p 955.00p 965.00p 205859
16/11/2016 960.00p 990.00p 945.00p 965.00p 89593
15/11/2016 965.00p 985.00p 962.50p 975.00p 254685
14/11/2016 960.00p 972.50p 960.00p 965.00p 186469
11/11/2016 952.50p 975.00p 952.50p 957.50p 32116
10/11/2016 970.00p 972.50p 952.50p 960.00p 37977
09/11/2016 950.00p 962.50p 937.50p 960.00p 44434
08/11/2016 960.00p 970.00p 952.50p 955.00p 402571
07/11/2016 930.00p 955.00p 930.00p 955.00p 120659
04/11/2016 940.00p 947.25p 915.00p 927.50p 61983
03/11/2016 912.50p 957.50p 909.98p 957.50p 114137
02/11/2016 910.00p 917.64p 910.00p 915.00p 26569
01/11/2016 897.50p 917.50p 892.50p 912.50p 41246
31/10/2016 905.00p 905.00p 875.00p 895.00p 112831
28/10/2016 935.00p 940.00p 880.00p 885.00p 910718
27/10/2016 967.50p 980.00p 937.50p 940.00p 249898
26/10/2016 980.00p 980.00p 952.80p 955.00p 488515
25/10/2016 990.82p 990.82p 964.75p 969.09p 11309
24/10/2016 986.47p 999.87p 969.09p 975.61p 30895
21/10/2016 999.51p 1,006.03p 977.78p 979.96p 21082
20/10/2016 995.17p 995.17p 986.74p 988.65p 14660
19/10/2016 999.51p 999.51p 973.98p 992.99p 11166
18/10/2016 992.99p 999.51p 969.09p 995.17p 19840
17/10/2016 973.44p 999.95p 964.75p 964.75p 25321
14/10/2016 999.51p 1,003.86p 972.89p 995.17p 36770
13/10/2016 964.75p 992.99p 964.75p 979.96p 22803
12/10/2016 969.09p 1,000.60p 964.75p 975.61p 11281
11/10/2016 999.51p 999.51p 973.44p 990.82p 33211
10/10/2016 966.92p 991.56p 966.92p 984.30p 9682
07/10/2016 964.75p 990.82p 964.75p 990.82p 36977
06/10/2016 964.75p 988.65p 964.75p 977.78p 37758
05/10/2016 973.44p 988.65p 973.44p 982.13p 39587
04/10/2016 971.26p 997.34p 949.54p 977.78p 75599
03/10/2016 947.36p 964.75p 938.67p 953.88p 48311

*Close Price adjusted for both dividends and splits