Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/12/2015 866.97p 869.14p 849.58p 864.79p 397206
14/12/2015 869.14p 869.14p 836.55p 847.41p 11718
11/12/2015 843.07p 860.45p 836.55p 853.93p 14342
10/12/2015 843.07p 860.45p 843.07p 843.07p 7268
09/12/2015 851.76p 862.62p 843.07p 851.76p 10656
08/12/2015 877.83p 877.83p 858.28p 862.62p 15655
07/12/2015 880.00p 880.00p 869.14p 869.14p 26432
04/12/2015 886.52p 886.52p 869.14p 880.00p 20089
03/12/2015 877.83p 877.83p 860.45p 877.83p 49982
02/12/2015 866.97p 884.35p 866.53p 884.35p 41428
01/12/2015 843.07p 877.83p 843.07p 873.49p 79260
30/11/2015 849.58p 851.76p 824.38p 847.41p 6689
27/11/2015 849.58p 851.76p 845.24p 851.76p 6974
26/11/2015 843.07p 849.58p 837.59p 847.41p 9152
25/11/2015 834.37p 843.07p 834.37p 840.89p 137816
24/11/2015 834.37p 843.07p 834.37p 840.89p 18455
23/11/2015 843.07p 843.07p 830.94p 843.07p 6011
20/11/2015 821.34p 840.89p 821.34p 838.72p 16283
19/11/2015 843.07p 843.07p 827.69p 836.55p 19139
18/11/2015 836.55p 843.07p 834.37p 840.89p 6668
17/11/2015 847.41p 847.41p 819.60p 836.55p 15966
16/11/2015 812.65p 832.20p 812.65p 832.20p 20236
13/11/2015 830.03p 834.37p 830.03p 834.37p 38354
12/11/2015 830.03p 833.83p 819.08p 832.20p 20515
11/11/2015 830.03p 847.41p 830.03p 838.72p 27262
10/11/2015 843.07p 843.07p 830.03p 834.37p 52079
09/11/2015 830.03p 843.07p 825.68p 830.03p 50985
06/11/2015 860.45p 860.45p 830.03p 830.03p 146131
05/11/2015 834.37p 866.97p 816.99p 858.28p 21088
04/11/2015 843.07p 853.93p 830.03p 853.93p 27155
03/11/2015 832.20p 834.37p 823.51p 834.37p 29609
02/11/2015 832.20p 832.20p 812.65p 827.86p 84565
30/10/2015 786.57p 836.55p 786.57p 823.51p 24196
29/10/2015 799.61p 799.61p 788.74p 799.61p 8892
28/10/2015 799.61p 799.61p 786.57p 788.74p 16399
27/10/2015 782.23p 788.74p 782.23p 786.57p 26744
26/10/2015 821.34p 821.34p 793.09p 793.09p 10368
23/10/2015 808.30p 816.99p 799.61p 810.47p 30185
22/10/2015 795.26p 808.30p 795.26p 808.30p 117415
21/10/2015 790.92p 803.95p 784.40p 803.95p 33380
20/10/2015 764.84p 780.05p 764.84p 777.88p 13123
19/10/2015 799.61p 804.50p 764.84p 769.19p 53104
16/10/2015 825.68p 834.37p 799.61p 799.61p 97413
15/10/2015 816.99p 843.07p 803.95p 838.72p 287620
14/10/2015 795.26p 816.99p 790.92p 814.82p 170250
13/10/2015 799.61p 801.78p 788.74p 793.09p 9424
12/10/2015 808.30p 813.19p 795.26p 806.13p 65617
09/10/2015 797.44p 807.17p 794.57p 806.13p 141751
08/10/2015 786.57p 803.95p 786.57p 803.95p 11815
07/10/2015 786.57p 804.52p 783.70p 799.61p 13355
06/10/2015 788.74p 806.13p 787.31p 803.95p 18814
05/10/2015 808.30p 808.30p 793.79p 799.61p 12303
02/10/2015 808.30p 808.30p 790.92p 801.78p 12471
01/10/2015 808.30p 808.30p 797.44p 799.61p 230794
30/09/2015 806.13p 806.13p 773.53p 797.44p 15576
29/09/2015 782.23p 782.23p 772.45p 780.05p 10788
28/09/2015 808.30p 808.30p 780.05p 780.05p 18837
25/09/2015 788.74p 789.83p 786.57p 786.57p 9058
24/09/2015 795.26p 799.61p 780.05p 780.05p 14511
23/09/2015 799.61p 799.61p 790.92p 797.44p 2917
22/09/2015 793.09p 797.44p 789.35p 790.92p 14542
21/09/2015 782.23p 798.52p 782.23p 790.92p 17102
18/09/2015 808.30p 808.30p 793.63p 801.78p 216390
17/09/2015 790.92p 808.30p 786.57p 808.30p 12265
16/09/2015 788.74p 797.44p 788.74p 797.44p 9031
15/09/2015 782.23p 803.22p 782.23p 797.44p 10656
14/09/2015 806.13p 806.13p 788.74p 790.92p 30492
11/09/2015 797.44p 801.78p 797.44p 799.61p 3573
10/09/2015 806.13p 806.43p 788.92p 795.26p 7955
09/09/2015 808.30p 808.30p 797.44p 797.44p 10381
08/09/2015 808.30p 808.45p 798.26p 799.61p 9734
07/09/2015 801.78p 814.23p 801.78p 806.13p 1822
04/09/2015 797.44p 825.68p 793.09p 801.78p 23869
03/09/2015 816.99p 816.99p 797.44p 814.82p 59866
02/09/2015 808.30p 810.47p 795.26p 808.30p 3506
01/09/2015 806.13p 816.10p 790.92p 799.61p 41743
28/08/2015 799.61p 816.99p 799.61p 812.65p 15966
27/08/2015 814.82p 818.64p 801.78p 803.95p 25903
26/08/2015 782.23p 801.78p 782.23p 795.26p 25000
25/08/2015 788.74p 806.28p 788.74p 801.78p 46423
24/08/2015 843.07p 843.07p 775.71p 775.71p 20836
21/08/2015 856.10p 865.64p 843.07p 843.07p 24336
20/08/2015 860.45p 864.79p 847.41p 851.76p 12003
19/08/2015 875.66p 875.88p 862.62p 866.97p 14170
18/08/2015 860.45p 877.83p 860.45p 873.49p 34391
17/08/2015 864.79p 880.00p 860.45p 866.97p 9194
14/08/2015 884.35p 890.87p 875.66p 875.66p 10817
13/08/2015 873.49p 888.70p 863.71p 880.00p 21949
12/08/2015 869.14p 873.49p 862.62p 873.49p 21833
11/08/2015 860.45p 875.66p 860.45p 875.66p 10356
10/08/2015 893.04p 893.04p 873.49p 873.49p 7199
07/08/2015 866.97p 883.63p 866.97p 880.00p 35346
06/08/2015 888.70p 888.70p 875.66p 884.35p 14113
05/08/2015 884.35p 889.24p 860.45p 880.00p 75779
04/08/2015 869.14p 884.35p 866.10p 875.66p 14352
03/08/2015 877.83p 886.52p 875.66p 877.83p 50723
31/07/2015 860.45p 882.67p 860.45p 866.97p 12661
30/07/2015 880.00p 886.52p 877.83p 877.83p 14116
29/07/2015 853.93p 873.49p 851.76p 866.97p 10364
28/07/2015 869.14p 880.00p 853.93p 866.97p 13491
27/07/2015 886.52p 886.52p 860.45p 864.79p 6178
24/07/2015 886.52p 886.52p 860.45p 869.14p 11487
23/07/2015 880.00p 880.00p 868.97p 869.14p 11654
22/07/2015 880.00p 881.63p 856.10p 858.28p 14711
21/07/2015 873.49p 881.92p 870.23p 873.49p 4944
20/07/2015 875.66p 883.90p 871.31p 877.83p 22516
17/07/2015 886.52p 888.70p 871.31p 873.49p 16915
16/07/2015 897.39p 897.39p 882.18p 886.52p 59231
15/07/2015 869.14p 897.39p 853.93p 877.83p 15619
14/07/2015 849.58p 869.14p 849.04p 860.45p 10324
13/07/2015 856.10p 862.62p 845.85p 856.10p 15917
10/07/2015 847.41p 853.93p 845.24p 853.93p 13371
09/07/2015 858.28p 864.79p 838.63p 851.76p 16671
08/07/2015 847.41p 858.28p 835.24p 840.89p 34587
07/07/2015 860.45p 864.79p 838.72p 838.72p 69392
06/07/2015 886.52p 886.52p 860.45p 862.62p 14699
03/07/2015 886.52p 886.52p 875.66p 877.83p 11558
02/07/2015 875.66p 893.04p 875.22p 890.87p 17960
01/07/2015 908.25p 908.25p 886.52p 890.87p 670965
30/06/2015 903.91p 903.91p 884.35p 884.35p 24060
29/06/2015 895.21p 901.56p 871.75p 884.35p 25482
26/06/2015 886.52p 912.66p 886.52p 899.56p 583931
25/06/2015 921.29p 927.63p 886.52p 888.70p 13392
24/06/2015 929.98p 932.15p 921.29p 921.29p 9893
23/06/2015 923.46p 929.98p 919.38p 921.29p 11716
22/06/2015 925.63p 929.98p 919.12p 929.98p 12303
19/06/2015 929.98p 940.84p 921.29p 921.29p 42462
18/06/2015 943.02p 956.92p 934.33p 947.36p 20059
17/06/2015 943.02p 960.40p 943.02p 960.40p 6573
16/06/2015 962.57p 966.57p 953.18p 964.75p 15448
15/06/2015 964.75p 973.44p 964.75p 969.09p 27304
12/06/2015 986.47p 986.47p 964.75p 966.92p 18809
11/06/2015 973.44p 975.61p 964.75p 973.44p 46172
10/06/2015 964.75p 977.26p 964.75p 971.26p 10100
09/06/2015 964.75p 977.78p 964.75p 964.75p 20621
08/06/2015 964.75p 975.61p 956.05p 962.57p 19545
05/06/2015 973.44p 977.78p 959.75p 962.57p 18583
04/06/2015 969.09p 984.52p 965.09p 977.78p 45267
03/06/2015 956.05p 973.44p 956.05p 969.09p 47270
02/06/2015 964.75p 964.75p 949.54p 949.54p 17438
01/06/2015 964.75p 966.92p 936.50p 962.57p 17434
29/05/2015 969.09p 969.09p 937.69p 943.02p 30748
28/05/2015 969.09p 969.09p 945.19p 949.54p 13141
27/05/2015 938.67p 951.71p 938.67p 945.19p 15319
26/05/2015 951.71p 956.05p 939.63p 945.19p 21292
22/05/2015 943.02p 964.75p 938.13p 949.54p 21469
21/05/2015 943.02p 943.02p 921.29p 943.02p 23109
20/05/2015 929.98p 945.19p 923.46p 938.67p 65659
19/05/2015 929.98p 929.98p 923.46p 923.46p 37851
18/05/2015 929.98p 934.15p 923.46p 923.46p 25631
15/05/2015 934.33p 934.33p 921.29p 927.81p 35445
14/05/2015 921.29p 936.50p 921.29p 932.15p 17662
13/05/2015 940.84p 940.84p 923.46p 936.50p 10114
12/05/2015 943.02p 943.02p 934.33p 936.50p 10669
11/05/2015 943.02p 943.02p 936.85p 943.02p 23283
08/05/2015 929.98p 947.36p 929.98p 943.02p 11534
07/05/2015 969.09p 969.09p 932.15p 938.67p 16583
06/05/2015 921.29p 984.30p 921.29p 971.26p 49519
05/05/2015 932.15p 932.15p 925.09p 927.81p 62562
01/05/2015 938.67p 938.67p 923.46p 929.98p 141506
30/04/2015 938.67p 938.67p 925.63p 929.98p 30974
29/04/2015 938.67p 938.67p 923.46p 929.98p 59014
28/04/2015 938.67p 938.67p 929.98p 934.33p 10933
27/04/2015 938.67p 938.67p 929.98p 938.67p 24276
24/04/2015 934.33p 938.67p 929.98p 932.15p 10837
23/04/2015 934.33p 945.10p 934.33p 940.84p 10246
22/04/2015 934.33p 947.36p 934.33p 936.50p 11453
21/04/2015 938.67p 938.67p 931.07p 938.67p 9282
20/04/2015 929.98p 932.59p 925.63p 929.98p 31653
17/04/2015 929.98p 938.67p 927.81p 929.98p 28591
16/04/2015 921.29p 947.36p 921.29p 932.15p 28478
15/04/2015 956.05p 956.05p 921.29p 929.98p 15948
14/04/2015 938.67p 947.36p 934.33p 938.67p 31786
13/04/2015 956.05p 956.05p 933.20p 943.02p 29612
10/04/2015 956.05p 964.75p 940.84p 947.36p 24276
09/04/2015 938.67p 973.44p 936.50p 964.75p 74894
08/04/2015 929.98p 929.98p 918.25p 927.81p 225330
07/04/2015 929.98p 932.15p 916.37p 927.81p 493113
02/04/2015 929.98p 929.98p 915.64p 927.81p 41859
01/04/2015 925.63p 925.63p 912.60p 925.63p 50973
31/03/2015 921.29p 927.81p 908.25p 919.12p 46795
30/03/2015 921.29p 938.67p 921.29p 936.50p 41364
27/03/2015 938.67p 938.67p 932.15p 936.50p 132284
26/03/2015 921.29p 938.67p 921.29p 934.33p 17934
25/03/2015 921.29p 945.19p 921.29p 938.67p 13648
24/03/2015 947.36p 953.88p 925.63p 940.84p 18711
23/03/2015 956.05p 956.05p 927.81p 934.33p 48566
20/03/2015 921.29p 947.36p 921.29p 945.19p 43170
19/03/2015 947.36p 947.36p 931.37p 934.33p 16104
18/03/2015 947.36p 947.36p 927.81p 934.33p 376770
17/03/2015 929.98p 949.54p 927.81p 940.84p 54889
16/03/2015 956.05p 956.05p 916.94p 929.98p 29716
13/03/2015 925.63p 940.84p 925.63p 932.15p 15751
12/03/2015 929.98p 949.54p 929.98p 929.98p 44958
11/03/2015 938.67p 947.36p 929.98p 934.33p 24865
10/03/2015 956.05p 960.40p 938.67p 938.67p 197017
09/03/2015 973.44p 973.44p 947.36p 956.05p 63806
06/03/2015 953.88p 971.26p 947.28p 951.71p 205756
05/03/2015 929.98p 958.23p 929.98p 947.36p 156985
04/03/2015 949.54p 949.54p 944.41p 949.54p 115276

*Close Price adjusted for both dividends and splits