Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/09/2016 929.98p 947.36p 916.94p 947.36p 42821
29/09/2016 938.67p 943.02p 903.91p 938.67p 73484
28/09/2016 886.52p 895.21p 873.49p 873.49p 21435
27/09/2016 908.25p 914.77p 871.31p 875.66p 31522
26/09/2016 936.50p 936.50p 903.91p 910.42p 16972
23/09/2016 943.02p 943.02p 903.91p 912.60p 18567
22/09/2016 921.29p 934.33p 912.60p 925.63p 25220
21/09/2016 945.19p 945.19p 912.60p 916.94p 8638
20/09/2016 929.98p 941.54p 927.81p 934.33p 140165
19/09/2016 916.94p 928.07p 904.53p 927.81p 541647
16/09/2016 903.91p 919.12p 888.70p 919.12p 37018
15/09/2016 903.91p 903.91p 882.18p 888.70p 411885
14/09/2016 877.83p 886.52p 877.83p 882.18p 234549
13/09/2016 884.35p 886.52p 877.83p 880.00p 4570
12/09/2016 888.70p 889.39p 877.83p 880.00p 5152
09/09/2016 886.52p 895.21p 875.66p 890.87p 1009658
08/09/2016 860.45p 880.00p 860.45p 873.49p 23565
07/09/2016 877.83p 886.52p 862.53p 871.31p 33287
06/09/2016 884.35p 886.52p 873.49p 880.00p 5499
05/09/2016 886.52p 903.91p 878.37p 888.70p 23610
02/09/2016 888.70p 903.91p 869.14p 869.14p 27555
01/09/2016 910.42p 911.29p 888.70p 890.87p 22970
31/08/2016 886.52p 903.91p 877.83p 890.87p 21097
30/08/2016 886.52p 904.77p 881.57p 888.70p 31928
26/08/2016 875.66p 901.52p 875.40p 890.87p 17823
25/08/2016 880.00p 882.18p 873.49p 873.49p 23862
24/08/2016 921.29p 921.29p 877.83p 880.00p 40142
23/08/2016 880.00p 912.60p 880.00p 882.18p 13509
22/08/2016 880.00p 908.03p 880.00p 890.87p 3754
19/08/2016 908.25p 909.12p 880.50p 893.04p 12762
18/08/2016 888.70p 909.12p 880.00p 890.87p 6313
17/08/2016 882.18p 925.63p 881.53p 910.42p 33296
16/08/2016 895.21p 906.08p 880.00p 880.00p 21192
15/08/2016 921.29p 921.29p 895.21p 897.39p 19611
12/08/2016 912.60p 916.94p 888.70p 888.70p 14934
11/08/2016 895.21p 913.38p 895.21p 908.25p 8408
10/08/2016 903.91p 912.60p 903.91p 912.60p 35162
09/08/2016 921.29p 921.29p 895.21p 901.73p 14695
08/08/2016 929.98p 929.98p 897.39p 899.56p 30624
05/08/2016 912.60p 929.98p 906.08p 921.29p 149620
04/08/2016 903.91p 914.77p 895.21p 903.91p 188778
03/08/2016 903.91p 916.94p 903.91p 916.94p 30241
02/08/2016 895.21p 934.33p 895.21p 923.46p 14900
01/08/2016 929.98p 933.78p 895.21p 906.08p 260723
29/07/2016 895.21p 925.63p 895.21p 916.94p 83193
28/07/2016 921.29p 923.46p 886.52p 914.77p 60148
27/07/2016 901.73p 923.46p 899.56p 923.46p 33803
26/07/2016 901.73p 906.60p 880.00p 906.08p 12111
25/07/2016 877.83p 910.42p 874.99p 882.18p 32420
22/07/2016 884.35p 893.04p 880.00p 888.70p 11273
21/07/2016 890.87p 890.87p 877.83p 880.00p 123675
20/07/2016 877.83p 887.07p 877.83p 877.83p 15757
19/07/2016 880.00p 903.91p 877.83p 882.18p 11264
18/07/2016 882.18p 895.21p 869.14p 880.00p 185014
15/07/2016 834.37p 890.87p 829.55p 882.18p 390988
14/07/2016 832.20p 851.76p 821.34p 840.89p 164185
13/07/2016 816.99p 825.68p 806.13p 816.99p 31951
12/07/2016 786.57p 814.82p 782.23p 814.82p 42967
11/07/2016 808.30p 812.65p 784.75p 799.61p 67226
08/07/2016 773.53p 821.34p 764.84p 810.47p 365853
07/07/2016 630.13p 773.53p 614.92p 764.84p 857685
06/07/2016 699.66p 699.66p 699.66p 699.66p 0
05/07/2016 699.66p 699.66p 699.66p 699.66p 0
04/07/2016 699.66p 699.66p 699.66p 699.66p 0
01/07/2016 699.66p 699.66p 699.66p 699.66p 0
30/06/2016 699.66p 699.66p 699.66p 699.66p 0
29/06/2016 699.66p 699.66p 699.66p 699.66p 0
28/06/2016 699.66p 699.66p 699.66p 699.66p 0
27/06/2016 699.66p 699.66p 699.66p 699.66p 0
24/06/2016 699.66p 699.66p 699.66p 699.66p 0
23/06/2016 699.66p 699.66p 699.66p 699.66p 0
22/06/2016 699.66p 699.66p 699.66p 699.66p 0
21/06/2016 699.66p 699.66p 699.66p 699.66p 0
20/06/2016 699.66p 699.66p 699.66p 699.66p 0
17/06/2016 699.66p 699.66p 699.66p 699.66p 0
16/06/2016 699.66p 699.66p 699.66p 699.66p 0
15/06/2016 699.66p 699.66p 699.66p 699.66p 0
14/06/2016 699.66p 699.66p 699.66p 699.66p 0
13/06/2016 699.66p 699.66p 699.66p 699.66p 0
10/06/2016 699.66p 699.66p 699.66p 699.66p 0
09/06/2016 699.66p 699.66p 699.66p 699.66p 0
08/06/2016 699.66p 699.66p 699.66p 699.66p 0
07/06/2016 699.66p 699.66p 699.66p 699.66p 0
06/06/2016 699.66p 699.66p 699.66p 699.66p 0
03/06/2016 699.66p 699.66p 699.66p 699.66p 0
02/06/2016 699.66p 699.66p 699.66p 699.66p 0
01/06/2016 699.66p 699.66p 699.66p 699.66p 0
31/05/2016 699.66p 699.66p 699.66p 699.66p 0
27/05/2016 699.66p 699.66p 699.66p 699.66p 0
26/05/2016 699.66p 699.66p 699.66p 699.66p 0
25/05/2016 699.66p 699.66p 699.66p 699.66p 0
24/05/2016 699.66p 702.83p 699.66p 699.66p 81
23/05/2016 701.83p 706.18p 695.31p 704.00p 85596
20/05/2016 701.83p 704.00p 696.25p 701.83p 73621
19/05/2016 706.18p 714.32p 694.23p 710.52p 15652
18/05/2016 714.87p 714.87p 695.31p 706.18p 16420
17/05/2016 712.69p 717.04p 699.57p 708.35p 14542
16/05/2016 697.48p 704.00p 684.45p 701.83p 33355
13/05/2016 690.97p 695.31p 671.41p 684.45p 41346
12/05/2016 704.00p 704.00p 677.93p 686.62p 130299
11/05/2016 695.31p 701.11p 690.97p 690.97p 28208
10/05/2016 693.14p 695.96p 688.79p 695.31p 5198
09/05/2016 693.14p 701.83p 673.04p 677.93p 31229
06/05/2016 695.31p 712.69p 686.62p 690.97p 65854
05/05/2016 708.35p 708.35p 695.31p 695.31p 31465
04/05/2016 712.69p 712.69p 695.31p 695.31p 34087
03/05/2016 695.31p 712.69p 695.31p 701.83p 14006
29/04/2016 717.04p 717.04p 695.31p 697.48p 25226
28/04/2016 708.35p 709.91p 684.45p 697.48p 127854
27/04/2016 723.56p 723.56p 701.83p 712.69p 40247
26/04/2016 725.73p 727.90p 704.00p 704.00p 17401
25/04/2016 714.87p 733.34p 714.87p 725.73p 16352
22/04/2016 732.25p 734.42p 721.66p 730.08p 7023
21/04/2016 730.08p 734.42p 725.73p 730.08p 72858
20/04/2016 734.42p 734.42p 708.35p 732.25p 31373
19/04/2016 730.08p 734.42p 714.87p 734.42p 11846
18/04/2016 747.46p 747.46p 723.56p 732.25p 25388
15/04/2016 747.46p 747.46p 730.08p 743.11p 12652
14/04/2016 730.08p 747.46p 723.56p 736.60p 15449
13/04/2016 727.90p 727.90p 717.91p 721.39p 5760
12/04/2016 730.08p 730.08p 704.00p 717.04p 20567
11/04/2016 719.21p 727.25p 708.35p 712.69p 6186
08/04/2016 725.73p 734.42p 723.56p 723.56p 7758
07/04/2016 736.60p 736.60p 720.65p 727.90p 47390
06/04/2016 738.77p 738.77p 716.12p 723.56p 17730
05/04/2016 738.77p 738.77p 714.87p 721.39p 34230
04/04/2016 738.77p 738.77p 708.35p 721.39p 51778
01/04/2016 727.90p 727.90p 704.00p 721.39p 26572
31/03/2016 710.52p 721.39p 710.52p 721.39p 9101
30/03/2016 721.39p 732.25p 712.69p 723.56p 39256
29/03/2016 734.42p 734.42p 708.35p 710.52p 30873
24/03/2016 717.04p 727.90p 708.35p 708.35p 17191
23/03/2016 730.08p 736.60p 717.04p 717.04p 39921
22/03/2016 717.04p 730.08p 709.74p 727.90p 28586
21/03/2016 725.73p 736.60p 725.73p 730.08p 17853
18/03/2016 745.29p 746.74p 738.39p 743.11p 88652
17/03/2016 734.42p 745.29p 734.42p 745.29p 16469
16/03/2016 743.11p 743.11p 725.73p 736.60p 29784
15/03/2016 747.46p 747.46p 738.77p 738.77p 32897
14/03/2016 747.46p 747.46p 740.07p 745.29p 17579
11/03/2016 721.39p 747.46p 721.39p 745.29p 16461
10/03/2016 747.46p 749.63p 740.07p 740.94p 11055
09/03/2016 747.46p 751.81p 731.99p 749.63p 24321
08/03/2016 719.21p 743.11p 706.39p 736.60p 15883
07/03/2016 719.21p 719.21p 697.48p 704.00p 19543
04/03/2016 704.00p 708.35p 697.05p 704.00p 14612
03/03/2016 682.27p 701.83p 682.27p 684.45p 23340
02/03/2016 695.31p 706.18p 690.97p 704.00p 46948
01/03/2016 704.00p 704.00p 686.62p 695.31p 36238
29/02/2016 675.76p 694.38p 660.55p 680.10p 84168
26/02/2016 686.62p 701.83p 673.58p 690.97p 18701
25/02/2016 651.85p 684.45p 651.85p 673.58p 22178
24/02/2016 625.78p 686.62p 625.78p 686.62p 35897
23/02/2016 651.85p 651.85p 625.78p 630.13p 109611
22/02/2016 630.13p 656.20p 622.22p 640.99p 39827
19/02/2016 625.78p 625.78p 621.43p 625.78p 220781
18/02/2016 625.78p 625.78p 610.57p 621.43p 17123
17/02/2016 632.30p 632.30p 623.61p 623.61p 6114
16/02/2016 634.47p 634.47p 617.83p 619.26p 9164
15/02/2016 634.47p 634.47p 617.09p 619.26p 6260
12/02/2016 606.23p 627.95p 606.23p 621.43p 31231
11/02/2016 625.78p 627.35p 597.53p 617.09p 45758
10/02/2016 623.61p 644.25p 619.26p 625.78p 98710
09/02/2016 671.41p 671.41p 625.78p 638.82p 42728
08/02/2016 660.55p 684.45p 647.51p 656.20p 25619
05/02/2016 677.93p 693.14p 660.55p 664.89p 172116
04/02/2016 695.31p 717.04p 677.93p 680.10p 146268
03/02/2016 693.14p 727.90p 682.27p 697.48p 60475
02/02/2016 773.53p 773.53p 756.15p 756.15p 26381
01/02/2016 773.53p 773.53p 749.63p 764.84p 48245
29/01/2016 751.81p 773.53p 751.81p 771.36p 14534
28/01/2016 756.15p 773.53p 751.81p 771.36p 12862
27/01/2016 773.53p 773.53p 736.60p 747.46p 29660
26/01/2016 756.15p 764.84p 747.46p 747.46p 17935
25/01/2016 782.23p 782.23p 762.67p 762.67p 12434
22/01/2016 775.71p 788.74p 771.36p 773.53p 61784
21/01/2016 764.84p 777.88p 764.84p 773.53p 42796
20/01/2016 782.23p 788.74p 764.84p 773.53p 155093
19/01/2016 806.13p 806.13p 782.23p 782.23p 12709
18/01/2016 773.53p 793.09p 773.53p 793.09p 92317
15/01/2016 806.13p 806.13p 778.97p 784.40p 37952
14/01/2016 803.95p 824.81p 784.40p 790.92p 59507
13/01/2016 843.07p 843.07p 816.99p 825.68p 27335
12/01/2016 825.68p 838.72p 814.82p 838.72p 13822
11/01/2016 864.79p 864.79p 794.39p 814.82p 176539
08/01/2016 869.14p 869.14p 827.86p 843.07p 326218
07/01/2016 856.10p 866.97p 830.03p 862.62p 414175
06/01/2016 860.45p 860.45p 851.76p 856.10p 57867
05/01/2016 851.76p 860.45p 827.86p 847.41p 36241
04/01/2016 864.79p 864.79p 836.55p 853.93p 7935
31/12/2015 834.37p 849.58p 834.37p 838.72p 934
30/12/2015 834.37p 851.76p 834.37p 851.76p 7464
29/12/2015 836.55p 853.93p 834.37p 847.41p 44210
24/12/2015 834.37p 840.89p 834.37p 834.37p 1000
23/12/2015 864.79p 864.79p 845.24p 847.41p 8032
22/12/2015 869.14p 869.14p 838.72p 843.07p 10146
21/12/2015 856.10p 861.43p 851.76p 860.45p 2029
18/12/2015 845.24p 869.14p 845.24p 869.14p 24033
17/12/2015 873.49p 873.49p 862.62p 862.62p 23657
16/12/2015 877.83p 877.83p 860.45p 864.79p 40698

*Close Price adjusted for both dividends and splits