Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
20/05/2014 884.35p 884.35p 869.14p 871.31p 43497
19/05/2014 875.66p 880.00p 866.58p 880.00p 45278
16/05/2014 873.49p 875.66p 856.10p 871.31p 84030
15/05/2014 890.87p 890.87p 869.14p 869.14p 82370
14/05/2014 884.35p 886.52p 869.14p 873.49p 58811
13/05/2014 880.00p 880.00p 869.14p 875.66p 32258
12/05/2014 880.00p 886.58p 870.44p 875.66p 19109
09/05/2014 877.83p 891.06p 869.14p 880.00p 73647
08/05/2014 871.31p 878.92p 869.14p 877.83p 62719
07/05/2014 884.35p 887.39p 871.31p 871.31p 108335
06/05/2014 882.18p 893.04p 877.83p 890.87p 28416
02/05/2014 895.21p 899.56p 886.52p 886.52p 36853
01/05/2014 886.52p 903.91p 882.18p 890.87p 30791
30/04/2014 897.39p 897.39p 878.87p 884.35p 31878
29/04/2014 880.00p 898.47p 869.14p 893.04p 49631
28/04/2014 890.87p 895.69p 873.49p 880.00p 28623
25/04/2014 890.87p 895.21p 871.31p 888.70p 49603
24/04/2014 862.62p 895.21p 862.62p 893.04p 62952
23/04/2014 856.10p 867.66p 847.41p 862.62p 44660
22/04/2014 864.79p 864.79p 836.55p 858.28p 75870
17/04/2014 864.79p 876.20p 856.62p 862.62p 63922
16/04/2014 864.79p 873.49p 851.76p 866.97p 207378
15/04/2014 866.97p 880.00p 851.76p 862.62p 89216
14/04/2014 884.35p 895.21p 859.04p 873.49p 226331
11/04/2014 897.39p 906.08p 877.83p 890.87p 149031
10/04/2014 919.12p 919.12p 901.73p 901.73p 95944
09/04/2014 914.77p 914.77p 897.39p 910.42p 121093
08/04/2014 925.63p 929.98p 899.56p 903.91p 50881
07/04/2014 934.33p 945.19p 917.81p 929.98p 80072
04/04/2014 934.33p 943.02p 933.89p 936.50p 129792
03/04/2014 958.23p 969.09p 929.98p 936.50p 80318
02/04/2014 971.26p 973.44p 962.57p 969.09p 175027
01/04/2014 964.75p 973.44p 949.54p 973.44p 272952
31/03/2014 992.99p 1,019.07p 956.05p 962.57p 205090
28/03/2014 982.13p 1,023.41p 982.13p 1,019.07p 97086
27/03/2014 999.51p 1,011.24p 997.01p 1,006.03p 98038
26/03/2014 984.30p 1,006.81p 984.30p 999.51p 32964
25/03/2014 975.61p 999.51p 975.61p 990.82p 25906
24/03/2014 992.99p 1,008.20p 973.44p 977.78p 128994
21/03/2014 992.99p 1,006.03p 990.82p 999.51p 165000
20/03/2014 979.96p 999.51p 979.96p 999.51p 64394
19/03/2014 1,008.20p 1,008.20p 985.34p 997.34p 19000
18/03/2014 977.78p 999.51p 977.78p 995.17p 68029
17/03/2014 966.92p 993.42p 966.92p 984.30p 19275
14/03/2014 973.44p 984.30p 960.83p 984.30p 38835
13/03/2014 992.99p 1,002.88p 973.44p 979.96p 12126
12/03/2014 1,016.89p 1,023.41p 990.82p 997.34p 15856
11/03/2014 1,027.76p 1,027.76p 1,016.89p 1,016.89p 58599
10/03/2014 1,034.28p 1,034.28p 1,018.54p 1,029.93p 46193
07/03/2014 1,042.97p 1,042.97p 1,023.41p 1,034.28p 60890
06/03/2014 1,025.58p 1,042.97p 1,008.20p 1,042.97p 110624
05/03/2014 1,003.86p 1,025.58p 999.51p 1,016.89p 25651
04/03/2014 1,021.24p 1,021.24p 1,004.38p 1,019.07p 47615
03/03/2014 1,019.07p 1,023.41p 982.13p 1,016.89p 51526
28/02/2014 1,010.38p 1,023.41p 995.17p 1,023.41p 131361
27/02/2014 1,010.38p 1,010.92p 997.34p 1,008.20p 16060
26/02/2014 1,006.03p 1,014.72p 989.17p 1,012.55p 14078
25/02/2014 997.34p 1,016.89p 988.65p 1,014.72p 25312
24/02/2014 990.82p 1,010.38p 988.65p 1,006.03p 32797
21/02/2014 1,008.20p 1,014.72p 992.99p 992.99p 29808
20/02/2014 990.82p 1,014.72p 988.65p 1,014.72p 17617
19/02/2014 992.99p 1,003.86p 989.17p 997.34p 13175
18/02/2014 1,012.55p 1,012.55p 988.65p 1,001.68p 61746
17/02/2014 1,012.55p 1,012.55p 995.17p 1,012.55p 29965
14/02/2014 1,010.38p 1,010.92p 992.45p 1,006.03p 32257
13/02/2014 979.96p 1,007.42p 967.57p 1,006.03p 38483
12/02/2014 982.13p 982.13p 966.92p 973.44p 48501
11/02/2014 964.75p 979.96p 962.57p 975.61p 32945
10/02/2014 971.26p 971.26p 961.49p 962.57p 109753
07/02/2014 971.26p 975.79p 959.79p 964.75p 21776
06/02/2014 964.75p 964.75p 957.71p 964.75p 37180
05/02/2014 962.57p 973.44p 960.40p 964.75p 31347
04/02/2014 971.26p 982.64p 951.71p 964.75p 89248
03/02/2014 1,003.86p 1,025.58p 977.78p 982.13p 153808
31/01/2014 1,014.72p 1,023.41p 1,008.20p 1,012.55p 24658
30/01/2014 979.96p 1,012.55p 979.96p 1,008.20p 19794
29/01/2014 1,008.20p 1,008.20p 984.30p 997.34p 25511
28/01/2014 984.30p 999.51p 982.13p 986.47p 30177
27/01/2014 1,012.55p 1,023.41p 982.13p 986.47p 42020
24/01/2014 1,042.97p 1,048.36p 1,008.20p 1,008.20p 361024
23/01/2014 1,045.14p 1,045.14p 1,023.85p 1,029.93p 20463
22/01/2014 1,027.76p 1,051.66p 1,021.24p 1,040.79p 32075
21/01/2014 1,040.79p 1,040.79p 985.93p 1,029.93p 44776
20/01/2014 1,025.58p 1,043.19p 1,019.24p 1,027.76p 32563
17/01/2014 1,038.62p 1,045.14p 1,021.24p 1,021.24p 368896
16/01/2014 1,049.49p 1,049.49p 1,033.29p 1,042.97p 91323
15/01/2014 1,040.79p 1,049.49p 1,024.28p 1,045.14p 59537
14/01/2014 1,042.97p 1,051.66p 1,023.41p 1,034.28p 231625
13/01/2014 1,025.58p 1,045.14p 1,008.20p 1,042.97p 94660
10/01/2014 1,003.86p 1,019.07p 993.34p 1,019.07p 42024
09/01/2014 997.34p 999.51p 986.69p 992.99p 128400
08/01/2014 988.65p 1,002.23p 988.30p 992.99p 33878
07/01/2014 995.17p 1,008.20p 982.13p 999.51p 74838
06/01/2014 990.82p 1,006.03p 969.74p 988.65p 48845
03/01/2014 958.23p 990.82p 958.23p 986.47p 133067
02/01/2014 949.54p 962.57p 943.02p 962.57p 42407
31/12/2013 943.02p 947.36p 943.02p 943.02p 52143
30/12/2013 934.33p 953.88p 934.33p 947.36p 30707
27/12/2013 956.05p 956.05p 939.89p 947.36p 29907
24/12/2013 947.36p 951.71p 921.29p 951.71p 16121
23/12/2013 940.84p 947.36p 924.00p 947.36p 10326
20/12/2013 921.29p 938.67p 919.12p 929.98p 34805
19/12/2013 934.33p 934.33p 911.03p 919.12p 25684
18/12/2013 934.33p 934.33p 901.73p 921.29p 14646
17/12/2013 925.63p 932.15p 908.25p 929.98p 26248
16/12/2013 901.73p 925.63p 896.84p 925.63p 49542
13/12/2013 934.33p 938.67p 899.56p 903.91p 41924
12/12/2013 943.02p 949.54p 929.98p 932.15p 31224
11/12/2013 958.23p 958.23p 944.06p 947.36p 33514
10/12/2013 949.54p 964.75p 947.36p 958.23p 65860
09/12/2013 940.84p 960.40p 934.98p 951.71p 38840
06/12/2013 923.46p 936.50p 923.46p 936.50p 66681
05/12/2013 932.15p 943.02p 919.12p 925.63p 20825
04/12/2013 945.19p 951.71p 930.57p 934.33p 33351
03/12/2013 943.02p 945.19p 934.33p 938.67p 298188
02/12/2013 940.84p 943.02p 938.67p 943.02p 16617
29/11/2013 938.67p 946.49p 938.41p 938.67p 8655
28/11/2013 940.84p 951.71p 938.67p 938.67p 16612
27/11/2013 929.98p 945.19p 921.29p 940.84p 47497
26/11/2013 921.29p 938.67p 920.16p 932.15p 39070
25/11/2013 906.08p 921.29p 893.04p 921.29p 43544
22/11/2013 914.77p 927.81p 887.74p 893.04p 147553
21/11/2013 921.29p 934.33p 914.77p 914.77p 33409
20/11/2013 929.98p 935.98p 919.12p 923.46p 20971
19/11/2013 929.98p 943.02p 919.12p 929.98p 70193
18/11/2013 938.67p 946.82p 912.60p 929.98p 170524
15/11/2013 956.05p 960.63p 936.50p 936.50p 151994
14/11/2013 958.23p 958.23p 956.05p 956.05p 81032
13/11/2013 958.23p 958.23p 956.05p 956.05p 118607
12/11/2013 958.23p 960.40p 956.05p 958.23p 64855
11/11/2013 947.36p 958.23p 943.67p 958.23p 61297
08/11/2013 947.36p 949.54p 917.17p 949.54p 294067
07/11/2013 947.36p 969.31p 947.36p 956.05p 147360
06/11/2013 936.50p 951.71p 936.50p 947.36p 85158
05/11/2013 929.98p 951.71p 928.89p 936.50p 174476
04/11/2013 921.29p 939.97p 914.77p 929.98p 144038
01/11/2013 927.81p 927.81p 908.25p 916.94p 77373
31/10/2013 921.29p 921.29p 906.08p 916.94p 42901
30/10/2013 916.94p 923.46p 910.42p 919.12p 118987
29/10/2013 916.94p 925.85p 906.08p 912.60p 80512
28/10/2013 923.46p 931.61p 912.81p 916.94p 61906
25/10/2013 929.98p 938.67p 910.64p 925.63p 73792
24/10/2013 916.94p 936.50p 906.51p 934.33p 87616
23/10/2013 895.21p 932.15p 886.85p 914.77p 138171
22/10/2013 886.52p 899.56p 873.49p 899.56p 99270
21/10/2013 869.14p 873.49p 859.36p 873.49p 83183
18/10/2013 864.79p 873.49p 860.88p 869.14p 81633
17/10/2013 869.14p 873.70p 858.28p 864.79p 81204
16/10/2013 847.41p 869.14p 845.60p 869.14p 100119
15/10/2013 832.20p 869.14p 832.20p 847.41p 207726
14/10/2013 823.51p 825.68p 816.99p 823.51p 34787
11/10/2013 821.34p 823.51p 814.82p 823.51p 126183
10/10/2013 801.78p 821.34p 799.61p 816.99p 32082
09/10/2013 810.47p 810.47p 786.57p 799.61p 41062
08/10/2013 821.34p 821.34p 808.30p 808.30p 58368
07/10/2013 823.51p 823.51p 815.25p 821.34p 40340
04/10/2013 812.65p 821.34p 808.30p 819.16p 86533
03/10/2013 810.47p 816.99p 808.30p 810.47p 393969
02/10/2013 812.65p 812.65p 808.30p 812.65p 117322
01/10/2013 808.30p 825.68p 808.30p 808.30p 40155
30/09/2013 821.34p 821.34p 808.30p 808.30p 205673
27/09/2013 830.03p 834.37p 823.51p 823.51p 46655
26/09/2013 834.37p 838.72p 830.03p 830.03p 33768
25/09/2013 825.68p 834.37p 825.68p 834.37p 12983
24/09/2013 823.51p 832.20p 823.51p 827.86p 36336
23/09/2013 834.37p 836.55p 823.51p 823.51p 98786
20/09/2013 838.72p 843.07p 832.20p 832.20p 34250
19/09/2013 847.41p 847.41p 836.55p 836.55p 63382
18/09/2013 834.37p 844.63p 830.55p 840.89p 63281
17/09/2013 834.37p 834.37p 827.86p 832.20p 652020
16/09/2013 851.76p 853.93p 819.16p 834.37p 140716
13/09/2013 836.55p 849.58p 836.55p 840.89p 117582
12/09/2013 838.72p 849.58p 836.55p 836.55p 43974
11/09/2013 840.89p 851.76p 825.68p 838.72p 54777
10/09/2013 847.41p 856.10p 838.72p 843.07p 103478
09/09/2013 849.58p 856.10p 845.24p 849.58p 50110
06/09/2013 851.76p 859.36p 845.76p 849.58p 72643
05/09/2013 830.03p 853.93p 830.03p 851.76p 330256
04/09/2013 825.68p 830.03p 816.99p 825.68p 68190
03/09/2013 830.03p 832.20p 823.51p 825.68p 45184
02/09/2013 816.99p 832.20p 814.82p 832.20p 68288
30/08/2013 825.68p 827.10p 812.65p 814.82p 117081
29/08/2013 821.34p 826.33p 819.16p 821.34p 48187
28/08/2013 808.30p 823.51p 805.21p 821.34p 110950
27/08/2013 803.95p 812.65p 799.61p 812.65p 146448
23/08/2013 806.13p 812.65p 801.78p 803.95p 91565
22/08/2013 788.74p 806.13p 788.74p 803.95p 41337
21/08/2013 797.44p 799.61p 786.57p 799.61p 100743
20/08/2013 782.23p 795.26p 782.23p 788.74p 85709
19/08/2013 782.23p 795.26p 778.71p 795.26p 94796
16/08/2013 780.05p 788.74p 780.05p 784.40p 85318
15/08/2013 784.40p 795.26p 773.53p 780.05p 402891
14/08/2013 797.44p 797.44p 773.53p 782.23p 83711
13/08/2013 795.26p 799.83p 768.19p 786.57p 133652
12/08/2013 782.23p 821.34p 782.23p 786.57p 155070
09/08/2013 782.23p 786.57p 775.71p 780.05p 125417
08/08/2013 769.19p 782.23p 769.19p 777.88p 160654
07/08/2013 764.84p 764.84p 753.98p 764.84p 118427
06/08/2013 760.50p 765.71p 751.81p 756.15p 131400
05/08/2013 756.15p 769.19p 753.98p 764.84p 74802

*Close Price adjusted for both dividends and splits