Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/08/2013 751.81p 758.32p 742.77p 753.98p 631342
01/08/2013 773.53p 784.40p 747.46p 756.15p 295237
31/07/2013 745.29p 764.84p 738.77p 764.84p 3585355
30/07/2013 753.98p 753.98p 738.77p 740.94p 497663
29/07/2013 745.29p 762.67p 745.29p 751.81p 102686
26/07/2013 734.42p 747.46p 734.42p 747.46p 475221
25/07/2013 756.15p 756.15p 736.60p 738.77p 76501
24/07/2013 745.29p 751.81p 740.94p 745.29p 91292
23/07/2013 723.56p 743.11p 723.56p 743.11p 747422
22/07/2013 706.18p 725.73p 699.66p 721.39p 1039548
19/07/2013 710.52p 719.21p 701.83p 701.83p 56859
18/07/2013 701.83p 721.86p 695.31p 719.21p 1046646
17/07/2013 688.79p 701.83p 688.79p 701.83p 479087
16/07/2013 690.97p 701.83p 690.97p 693.14p 962451
15/07/2013 699.66p 701.83p 688.79p 693.14p 56196
12/07/2013 690.97p 699.66p 686.62p 699.66p 54538
11/07/2013 699.66p 701.83p 690.97p 693.14p 66710
10/07/2013 706.18p 706.18p 693.14p 695.31p 60308
09/07/2013 710.52p 710.52p 697.48p 701.83p 1357454
08/07/2013 693.14p 712.69p 693.14p 699.66p 89614
05/07/2013 690.97p 710.52p 688.79p 693.14p 825805
04/07/2013 686.62p 698.92p 686.62p 690.97p 36437
03/07/2013 690.97p 710.52p 682.27p 690.97p 164133
02/07/2013 710.52p 712.69p 690.97p 710.52p 1406872
01/07/2013 693.14p 706.18p 686.62p 701.83p 258038
28/06/2013 699.66p 699.66p 680.10p 686.62p 180235
27/06/2013 701.83p 701.83p 679.02p 693.14p 283929
26/06/2013 710.52p 710.52p 689.79p 699.66p 80987
25/06/2013 693.14p 704.00p 688.79p 699.66p 29910
24/06/2013 677.93p 699.66p 677.93p 699.66p 65226
21/06/2013 695.31p 708.35p 677.93p 677.93p 152430
20/06/2013 704.00p 708.35p 696.94p 697.48p 64767
19/06/2013 704.00p 716.82p 701.83p 704.00p 41470
18/06/2013 714.87p 714.87p 701.83p 701.83p 158265
17/06/2013 723.56p 735.51p 706.18p 712.69p 615545
14/06/2013 708.35p 723.56p 704.44p 712.69p 39465
13/06/2013 690.97p 721.39p 690.79p 710.52p 58543
12/06/2013 697.48p 712.69p 695.31p 699.66p 309798
11/06/2013 730.08p 730.08p 699.11p 699.66p 80123
10/06/2013 719.21p 728.86p 717.04p 725.73p 17483
07/06/2013 717.04p 730.08p 706.18p 721.39p 37446
06/06/2013 730.08p 736.60p 708.35p 708.35p 517577
05/06/2013 747.46p 747.46p 723.56p 723.56p 57032
04/06/2013 753.98p 753.98p 740.94p 743.11p 28716
03/06/2013 756.15p 764.84p 743.11p 747.46p 53019
31/05/2013 749.63p 756.15p 742.57p 751.81p 63692
30/05/2013 738.77p 749.63p 734.42p 745.29p 41498
29/05/2013 756.15p 756.15p 736.60p 736.60p 63679
28/05/2013 751.81p 753.98p 740.94p 751.81p 61747
24/05/2013 738.77p 751.81p 737.16p 751.81p 99916
23/05/2013 751.81p 751.81p 721.39p 740.94p 684852
22/05/2013 743.11p 756.15p 742.18p 751.81p 396163
21/05/2013 738.77p 745.29p 729.12p 738.77p 105572
20/05/2013 734.42p 743.66p 730.08p 734.42p 91693
17/05/2013 730.08p 740.94p 727.90p 732.25p 180613
16/05/2013 708.35p 730.08p 701.83p 727.90p 2141434
15/05/2013 719.21p 722.00p 710.52p 719.21p 87853
14/05/2013 730.08p 733.21p 721.39p 725.73p 63387
13/05/2013 743.11p 743.11p 725.73p 727.90p 40601
10/05/2013 732.25p 738.77p 721.39p 736.60p 57596
09/05/2013 736.60p 743.11p 723.99p 725.73p 61302
08/05/2013 738.77p 738.77p 721.39p 734.42p 57015
07/05/2013 712.69p 740.94p 706.18p 730.08p 536667
03/05/2013 701.83p 719.21p 701.83p 717.04p 83178
02/05/2013 704.00p 721.60p 700.05p 704.00p 76682
01/05/2013 719.21p 719.21p 695.14p 712.69p 73689
30/04/2013 686.62p 723.56p 686.62p 710.52p 147213
29/04/2013 673.58p 699.66p 666.20p 693.14p 203780
26/04/2013 647.51p 677.93p 647.51p 673.58p 203177
25/04/2013 638.82p 660.55p 634.47p 651.85p 472734
24/04/2013 640.99p 649.16p 633.78p 634.47p 141694
23/04/2013 636.64p 643.16p 632.73p 643.16p 130366
22/04/2013 647.51p 651.85p 630.13p 634.47p 491940
19/04/2013 651.85p 651.85p 631.34p 647.51p 194727
18/04/2013 643.16p 651.85p 638.82p 647.51p 154363
17/04/2013 660.55p 661.09p 645.99p 651.85p 539738
16/04/2013 675.76p 675.76p 651.42p 658.37p 116867
15/04/2013 686.62p 686.62p 669.24p 675.76p 53984
12/04/2013 660.55p 678.89p 656.20p 675.76p 102264
11/04/2013 664.89p 675.76p 659.55p 664.89p 180883
10/04/2013 662.72p 669.24p 654.57p 664.89p 51789
09/04/2013 654.03p 667.06p 647.51p 664.89p 72574
08/04/2013 671.41p 673.58p 642.02p 647.51p 100349
05/04/2013 673.58p 673.58p 654.03p 656.20p 84642
04/04/2013 660.55p 684.45p 640.99p 673.58p 1224330
03/04/2013 669.24p 671.41p 656.20p 664.89p 118390
02/04/2013 690.97p 690.97p 656.20p 660.55p 125999
28/03/2013 677.93p 690.06p 671.41p 682.27p 67060
27/03/2013 673.58p 684.45p 664.89p 673.58p 96481
26/03/2013 673.58p 680.67p 661.85p 680.10p 120444
25/03/2013 680.10p 684.45p 669.24p 677.93p 123555
22/03/2013 686.62p 695.31p 660.55p 669.24p 220093
21/03/2013 701.83p 701.83p 688.79p 693.14p 104736
20/03/2013 701.83p 701.83p 692.22p 695.31p 120116
19/03/2013 704.00p 708.35p 694.23p 697.48p 79061
18/03/2013 695.31p 710.52p 688.79p 708.35p 106274
15/03/2013 712.69p 714.52p 701.83p 712.69p 101672
14/03/2013 712.69p 718.87p 691.47p 708.35p 188183
13/03/2013 706.18p 714.87p 697.48p 708.35p 96926
12/03/2013 710.52p 717.04p 708.35p 708.35p 183314
11/03/2013 721.39p 721.39p 702.27p 708.35p 100863
08/03/2013 717.04p 723.56p 710.52p 717.04p 156595
07/03/2013 710.52p 736.60p 710.52p 719.21p 35512
06/03/2013 727.90p 738.77p 714.87p 723.56p 96023
05/03/2013 714.87p 734.42p 713.95p 725.73p 89903
04/03/2013 708.35p 712.69p 704.00p 710.52p 64591
01/03/2013 723.56p 723.56p 708.35p 710.52p 120792
28/02/2013 725.73p 725.73p 712.39p 717.04p 88427
27/02/2013 725.73p 732.25p 701.83p 719.21p 90911
26/02/2013 712.69p 732.25p 710.43p 721.39p 111344
25/02/2013 708.35p 732.25p 708.35p 725.73p 127555
22/02/2013 714.87p 721.39p 705.23p 712.69p 68370
21/02/2013 710.52p 717.04p 704.00p 708.35p 120088
20/02/2013 712.69p 717.04p 707.18p 717.04p 325784
19/02/2013 714.87p 714.87p 695.31p 708.35p 258022
18/02/2013 712.69p 715.91p 705.13p 712.69p 51428
15/02/2013 708.35p 719.21p 708.35p 712.69p 177302
14/02/2013 721.39p 724.46p 706.18p 712.69p 183933
13/02/2013 717.04p 728.99p 717.04p 723.56p 172043
12/02/2013 719.21p 727.73p 712.69p 721.39p 75723
11/02/2013 717.04p 726.35p 717.04p 723.56p 178261
08/02/2013 712.69p 730.08p 712.69p 723.56p 126718
07/02/2013 721.39p 731.64p 708.35p 717.04p 210743
06/02/2013 743.11p 761.58p 714.87p 721.39p 214722
05/02/2013 721.39p 782.23p 710.52p 749.63p 441320
04/02/2013 793.09p 814.82p 782.23p 782.23p 59819
01/02/2013 793.09p 804.50p 793.09p 799.61p 34470
31/01/2013 801.78p 821.34p 791.35p 797.44p 48105
30/01/2013 830.03p 830.03p 795.09p 814.82p 67631
29/01/2013 853.93p 853.93p 806.82p 810.47p 66388
28/01/2013 851.76p 853.93p 838.72p 849.58p 45386
25/01/2013 856.10p 856.10p 839.50p 843.07p 42992
24/01/2013 849.58p 851.76p 838.72p 851.76p 63255
23/01/2013 838.72p 843.07p 835.55p 838.72p 48358
22/01/2013 840.89p 845.54p 830.03p 843.07p 39792
21/01/2013 840.89p 847.41p 835.76p 843.07p 44963
18/01/2013 847.41p 850.13p 834.37p 843.07p 60926
17/01/2013 832.20p 850.19p 832.20p 843.07p 50832
16/01/2013 827.86p 849.58p 821.34p 843.07p 94250
15/01/2013 819.16p 834.37p 812.65p 827.86p 156419
14/01/2013 810.47p 832.20p 787.88p 823.51p 208390
11/01/2013 790.92p 797.44p 780.05p 782.23p 49675
10/01/2013 814.82p 816.99p 786.57p 788.74p 64428
09/01/2013 790.92p 810.47p 790.92p 806.13p 210082
08/01/2013 795.26p 808.30p 788.15p 795.26p 94999
07/01/2013 782.23p 812.65p 771.66p 795.26p 122761
04/01/2013 777.88p 795.26p 775.71p 782.23p 56183
03/01/2013 771.36p 784.40p 751.81p 782.23p 66310
02/01/2013 747.46p 784.40p 747.46p 773.53p 130019
31/12/2012 749.63p 758.32p 748.37p 758.32p 10561
28/12/2012 747.46p 773.53p 735.90p 764.84p 111659
27/12/2012 721.39p 751.81p 721.39p 732.25p 32833
24/12/2012 740.94p 745.29p 730.08p 745.29p 38853
21/12/2012 723.99p 754.41p 714.87p 738.77p 729971
20/12/2012 721.39p 738.77p 711.83p 736.60p 61023
19/12/2012 739.64p 739.67p 722.26p 723.99p 129040
18/12/2012 719.21p 740.94p 707.41p 740.94p 94337
17/12/2012 733.12p 733.12p 701.97p 716.61p 87132
14/12/2012 718.78p 733.55p 714.87p 717.91p 103285
13/12/2012 707.05p 725.73p 701.14p 717.04p 157275
12/12/2012 694.44p 711.83p 675.28p 704.00p 168550
11/12/2012 661.42p 695.75p 661.42p 695.31p 165019
10/12/2012 673.58p 683.61p 654.46p 664.89p 201123
07/12/2012 682.27p 687.27p 674.45p 678.36p 62430
06/12/2012 692.27p 692.27p 677.93p 680.54p 56956
05/12/2012 699.22p 699.22p 681.20p 683.14p 39839
04/12/2012 686.62p 698.18p 684.01p 690.97p 59454
03/12/2012 708.35p 708.35p 687.92p 690.53p 58146
30/11/2012 707.48p 709.39p 682.27p 700.09p 138932
29/11/2012 699.22p 712.69p 691.40p 703.13p 146278
28/11/2012 721.39p 721.39p 699.66p 700.96p 93030
27/11/2012 700.09p 720.95p 699.66p 720.52p 54491
26/11/2012 698.79p 721.34p 691.84p 707.05p 82560
23/11/2012 706.61p 717.04p 689.92p 708.78p 100765
22/11/2012 704.87p 714.00p 704.87p 712.26p 47688
21/11/2012 691.84p 707.91p 686.62p 706.61p 75010
20/11/2012 690.10p 707.10p 690.10p 704.44p 31524
19/11/2012 692.70p 716.17p 686.62p 695.75p 79279
16/11/2012 732.25p 739.88p 692.05p 693.57p 130792
15/11/2012 735.29p 749.63p 716.43p 734.42p 112867
14/11/2012 764.41p 764.41p 734.34p 751.81p 89974
13/11/2012 736.16p 755.28p 730.95p 748.33p 88286
12/11/2012 738.77p 756.15p 736.60p 740.94p 95789
09/11/2012 716.61p 763.36p 716.61p 756.15p 205850
08/11/2012 712.69p 730.08p 712.69p 721.39p 115594
07/11/2012 719.65p 729.64p 704.09p 721.39p 117943
06/11/2012 728.77p 728.77p 713.56p 719.65p 32236
05/11/2012 721.39p 727.95p 708.35p 717.04p 46559
02/11/2012 725.73p 733.99p 716.17p 726.60p 76435
01/11/2012 727.90p 727.90p 690.97p 722.26p 83851
31/10/2012 728.34p 731.64p 707.69p 708.78p 58049
30/10/2012 715.30p 724.11p 712.69p 718.78p 20897
29/10/2012 718.34p 730.34p 708.35p 721.82p 47969
26/10/2012 725.73p 730.08p 718.78p 727.90p 95176
25/10/2012 697.92p 729.06p 697.92p 720.95p 141226
24/10/2012 700.09p 712.69p 700.09p 704.00p 67315
23/10/2012 703.57p 708.78p 695.31p 701.83p 59842
22/10/2012 695.31p 708.78p 695.31p 695.31p 40272
19/10/2012 695.75p 710.52p 695.75p 704.00p 66968
18/10/2012 710.52p 710.52p 696.70p 697.92p 81167

*Close Price adjusted for both dividends and splits