Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/10/2012 686.62p 711.39p 686.62p 698.35p 60367
16/10/2012 682.27p 704.44p 682.27p 691.84p 80689
15/10/2012 682.27p 699.22p 682.27p 686.19p 76640
12/10/2012 697.05p 708.11p 682.71p 682.71p 86738
11/10/2012 690.97p 705.31p 683.58p 702.70p 92010
10/10/2012 693.57p 712.26p 682.27p 682.27p 61678
09/10/2012 712.69p 712.69p 694.57p 695.31p 38604
08/10/2012 711.83p 726.77p 701.40p 701.40p 52872
05/10/2012 708.35p 716.17p 701.83p 707.48p 56538
04/10/2012 705.31p 720.31p 692.57p 708.35p 59563
03/10/2012 724.86p 728.77p 699.66p 704.00p 72250
02/10/2012 733.12p 734.42p 712.69p 712.69p 67758
01/10/2012 714.87p 734.42p 714.87p 725.73p 181837
28/09/2012 708.35p 734.08p 668.76p 717.04p 237854
27/09/2012 695.31p 718.41p 689.61p 704.00p 358550
26/09/2012 651.85p 734.86p 651.85p 686.62p 1113623
25/09/2012 783.53p 786.57p 781.79p 784.40p 80995
24/09/2012 773.53p 786.14p 770.42p 783.53p 82328
21/09/2012 793.96p 799.17p 769.98p 770.06p 134617
20/09/2012 790.92p 790.92p 776.42p 790.92p 81654
19/09/2012 788.74p 795.26p 784.40p 790.92p 148902
18/09/2012 791.35p 803.35p 782.23p 788.31p 42600
17/09/2012 790.48p 803.17p 779.27p 801.78p 42595
14/09/2012 797.00p 802.74p 788.31p 794.39p 59274
13/09/2012 789.18p 799.17p 785.27p 786.57p 30040
12/09/2012 786.14p 794.83p 777.88p 788.74p 27352
11/09/2012 792.66p 800.91p 782.66p 785.70p 36877
10/09/2012 794.39p 806.56p 788.22p 806.56p 55414
07/09/2012 777.45p 790.92p 762.24p 790.92p 33141
06/09/2012 764.84p 777.01p 756.15p 773.53p 51969
05/09/2012 751.81p 760.06p 747.89p 758.32p 44083
04/09/2012 764.84p 770.41p 752.68p 754.41p 52581
03/09/2012 767.45p 796.43p 767.45p 775.71p 194631
31/08/2012 768.75p 788.74p 763.97p 780.49p 51332
30/08/2012 778.75p 783.36p 756.15p 775.27p 90408
29/08/2012 766.58p 789.18p 765.71p 785.27p 50228
28/08/2012 782.23p 782.40p 758.15p 770.06p 64674
24/08/2012 790.92p 806.74p 782.23p 786.57p 140311
23/08/2012 761.37p 803.95p 751.28p 803.95p 246038
22/08/2012 741.81p 771.36p 721.82p 764.84p 224516
21/08/2012 730.95p 743.55p 718.34p 739.20p 72342
20/08/2012 747.03p 757.89p 729.70p 735.29p 98868
17/08/2012 723.99p 747.46p 717.47p 747.03p 143309
16/08/2012 707.05p 733.12p 707.05p 726.17p 132559
15/08/2012 708.78p 712.69p 696.18p 708.35p 81316
14/08/2012 692.27p 713.13p 690.97p 713.13p 59871
13/08/2012 690.97p 696.73p 680.97p 695.31p 47683
10/08/2012 682.27p 696.22p 677.93p 695.31p 53703
09/08/2012 701.40p 701.40p 675.76p 677.93p 36614
08/08/2012 691.40p 702.70p 670.11p 695.31p 80820
07/08/2012 692.70p 700.31p 676.58p 686.62p 73073
06/08/2012 686.62p 712.26p 683.14p 697.92p 58881
03/08/2012 674.45p 690.10p 669.24p 688.79p 89670
02/08/2012 664.02p 684.01p 660.98p 669.24p 124854
01/08/2012 685.32p 685.32p 664.89p 664.89p 77882
31/07/2012 695.31p 695.31p 679.23p 681.84p 117661
30/07/2012 688.79p 696.62p 688.79p 695.31p 61374
27/07/2012 680.54p 690.39p 674.45p 689.66p 59976
26/07/2012 671.41p 686.19p 671.41p 681.41p 304624
25/07/2012 667.93p 688.79p 665.33p 672.28p 43887
24/07/2012 669.24p 691.84p 667.06p 671.41p 39151
23/07/2012 683.14p 687.06p 667.93p 667.93p 68640
20/07/2012 696.62p 701.27p 682.27p 690.10p 159227
19/07/2012 669.24p 709.22p 667.66p 702.27p 131923
18/07/2012 691.84p 691.84p 674.02p 680.97p 65686
17/07/2012 685.75p 694.88p 674.45p 676.63p 32658
16/07/2012 686.19p 695.75p 676.30p 690.53p 33773
13/07/2012 684.45p 696.26p 677.93p 687.92p 62999
12/07/2012 679.23p 693.57p 678.36p 688.36p 41322
11/07/2012 694.01p 696.62p 674.45p 681.41p 74857
10/07/2012 666.63p 699.22p 666.63p 694.44p 102992
09/07/2012 660.98p 683.58p 659.64p 668.37p 72770
06/07/2012 662.72p 677.93p 661.85p 662.72p 93026
05/07/2012 660.98p 678.94p 660.98p 666.20p 105843
04/07/2012 686.62p 686.62p 665.76p 667.93p 66784
03/07/2012 695.31p 695.31p 680.62p 688.36p 174198
02/07/2012 667.50p 695.31p 666.11p 695.31p 130776
29/06/2012 684.01p 688.79p 663.59p 663.59p 164122
28/06/2012 691.40p 695.31p 664.89p 669.24p 84459
27/06/2012 660.55p 696.62p 660.55p 691.84p 169328
26/06/2012 667.93p 680.71p 658.81p 658.81p 60699
25/06/2012 683.58p 690.97p 669.24p 669.24p 42051
22/06/2012 668.37p 694.88p 668.37p 689.66p 58767
21/06/2012 676.63p 700.09p 672.00p 677.93p 88354
20/06/2012 673.58p 697.48p 636.64p 693.57p 97679
19/06/2012 679.67p 690.95p 670.54p 673.58p 115278
18/06/2012 685.75p 695.16p 670.98p 675.32p 66936
15/06/2012 682.27p 683.58p 673.58p 676.63p 185231
14/06/2012 680.54p 685.23p 672.71p 678.80p 113593
13/06/2012 690.10p 694.10p 677.93p 677.93p 137742
12/06/2012 698.79p 698.79p 680.97p 684.88p 184090
11/06/2012 711.83p 711.83p 691.84p 695.31p 81955
08/06/2012 700.09p 701.19p 687.06p 695.31p 153252
07/06/2012 702.27p 702.70p 687.92p 702.70p 120639
06/06/2012 693.14p 697.92p 686.19p 695.75p 86974
01/06/2012 701.40p 710.96p 682.27p 687.49p 81562
31/05/2012 713.13p 718.34p 695.75p 698.35p 96808
30/05/2012 727.47p 727.47p 704.44p 706.61p 69603
29/05/2012 728.77p 738.77p 708.78p 727.04p 58637
28/05/2012 729.21p 739.20p 720.08p 727.90p 22425
25/05/2012 734.42p 741.38p 703.13p 727.04p 62093
24/05/2012 730.95p 740.94p 723.12p 734.42p 60311
23/05/2012 724.86p 740.07p 722.69p 724.86p 78734
22/05/2012 741.81p 743.55p 704.44p 729.64p 104387
21/05/2012 729.21p 741.38p 723.99p 733.55p 93573
18/05/2012 729.64p 748.76p 729.64p 738.33p 118282
17/05/2012 752.24p 755.72p 729.76p 740.07p 105842
16/05/2012 737.90p 737.90p 713.13p 719.65p 131726
15/05/2012 750.07p 753.54p 712.69p 738.33p 84366
14/05/2012 769.19p 771.36p 724.86p 743.98p 111325
11/05/2012 758.32p 774.84p 756.15p 770.93p 82078
10/05/2012 768.32p 786.14p 757.89p 757.89p 102876
09/05/2012 777.88p 780.49p 753.54p 761.37p 69284
08/05/2012 792.66p 797.92p 769.19p 769.19p 107001
04/05/2012 810.04p 810.04p 791.35p 793.09p 41288
03/05/2012 808.30p 813.15p 803.09p 809.17p 44276
02/05/2012 822.21p 834.37p 802.65p 810.47p 51403
01/05/2012 799.61p 843.07p 799.61p 831.77p 44008
30/04/2012 800.91p 814.82p 795.26p 803.95p 55730
27/04/2012 794.83p 813.95p 790.92p 803.09p 54739
26/04/2012 804.82p 806.56p 794.39p 796.57p 52045
25/04/2012 797.87p 808.30p 792.22p 799.61p 57811
24/04/2012 799.61p 816.56p 791.35p 797.87p 60926
23/04/2012 809.17p 820.90p 794.83p 800.91p 154176
20/04/2012 812.65p 820.03p 805.26p 816.56p 198178
19/04/2012 808.30p 814.82p 795.70p 810.47p 295662
18/04/2012 828.29p 828.29p 793.52p 807.87p 121607
17/04/2012 796.13p 826.55p 783.53p 825.68p 145372
16/04/2012 830.03p 838.29p 810.04p 810.04p 133662
13/04/2012 834.37p 834.37p 822.21p 833.94p 88407
12/04/2012 826.55p 836.55p 816.79p 833.51p 82856
11/04/2012 825.68p 839.59p 825.68p 829.16p 112566
10/04/2012 836.11p 842.20p 825.68p 825.68p 104624
05/04/2012 831.77p 844.80p 821.05p 844.80p 203144
04/04/2012 845.67p 862.23p 828.29p 828.29p 173298
03/04/2012 864.79p 876.57p 859.14p 859.14p 67727
02/04/2012 857.84p 883.26p 845.67p 860.01p 234280
30/03/2012 855.23p 868.27p 851.26p 858.28p 69736
29/03/2012 868.27p 868.27p 851.76p 856.10p 58695
28/03/2012 877.83p 887.78p 863.92p 866.53p 147254
27/03/2012 883.92p 896.95p 864.65p 882.18p 180616
26/03/2012 870.01p 892.88p 865.27p 881.31p 50161
23/03/2012 865.23p 875.57p 852.19p 863.92p 93832
22/03/2012 869.14p 874.35p 856.97p 862.62p 68006
21/03/2012 879.57p 887.30p 861.75p 869.14p 58296
20/03/2012 884.78p 892.61p 869.14p 876.09p 48703
19/03/2012 890.00p 896.95p 880.44p 884.78p 46004
16/03/2012 882.18p 899.56p 871.98p 888.26p 174303
15/03/2012 886.52p 895.09p 875.22p 883.05p 75881
14/03/2012 882.18p 896.95p 878.70p 884.78p 72320
13/03/2012 883.92p 886.52p 872.62p 877.83p 67292
12/03/2012 886.52p 890.00p 872.80p 877.83p 47806
09/03/2012 889.13p 895.21p 883.05p 886.52p 87975
08/03/2012 905.64p 925.89p 883.92p 886.52p 83882
07/03/2012 897.82p 919.90p 891.74p 899.56p 56816
06/03/2012 920.42p 920.42p 892.61p 899.56p 72111
05/03/2012 925.63p 925.63p 912.60p 924.76p 32850
02/03/2012 932.59p 941.28p 918.16p 928.24p 68644
01/03/2012 913.47p 929.98p 913.47p 929.98p 88247
29/02/2012 924.76p 925.63p 910.86p 913.47p 41469
28/02/2012 924.76p 929.98p 911.73p 915.20p 37656
27/02/2012 930.85p 930.85p 914.34p 916.07p 231070
24/02/2012 929.98p 929.98p 922.16p 925.63p 99053
23/02/2012 933.46p 940.41p 921.29p 926.50p 127815
22/02/2012 928.24p 940.41p 919.55p 929.11p 56638
21/02/2012 931.72p 947.57p 917.81p 923.90p 117380
20/02/2012 943.02p 943.02p 914.34p 929.98p 64411
17/02/2012 915.20p 936.93p 912.60p 931.72p 233238
16/02/2012 906.51p 930.22p 906.51p 914.34p 89507
15/02/2012 914.34p 949.10p 909.12p 918.68p 68181
14/02/2012 914.34p 938.67p 911.73p 912.60p 71632
13/02/2012 918.68p 936.06p 901.72p 917.81p 81143
10/02/2012 903.04p 938.67p 903.04p 916.94p 218893
09/02/2012 925.63p 950.84p 903.91p 903.91p 334491
08/02/2012 943.02p 946.91p 920.98p 922.16p 62622
07/02/2012 917.81p 945.88p 909.99p 931.72p 144085
06/02/2012 956.92p 961.27p 908.25p 913.47p 91939
03/02/2012 978.65p 992.01p 956.40p 960.40p 126181
02/02/2012 877.83p 995.17p 875.40p 982.13p 439955
01/02/2012 855.23p 868.27p 852.63p 867.84p 149791
31/01/2012 840.89p 871.23p 839.50p 855.23p 112641
30/01/2012 869.14p 871.82p 834.37p 840.89p 58240
27/01/2012 856.97p 876.96p 846.54p 846.54p 96502
26/01/2012 857.84p 881.31p 856.19p 856.97p 73196
25/01/2012 854.80p 866.10p 851.76p 852.63p 90344
24/01/2012 860.88p 877.83p 852.45p 855.67p 80510
23/01/2012 861.32p 890.50p 861.32p 866.10p 82436
20/01/2012 860.45p 868.27p 849.58p 864.79p 98469
19/01/2012 853.06p 881.31p 849.15p 856.10p 92824
18/01/2012 881.31p 885.65p 846.11p 855.67p 87223
17/01/2012 877.83p 892.42p 859.15p 878.70p 73835
16/01/2012 864.36p 876.09p 831.51p 868.27p 52017
13/01/2012 857.84p 866.53p 842.80p 860.45p 122904
12/01/2012 851.76p 860.45p 847.41p 851.76p 101594
11/01/2012 850.02p 854.89p 817.42p 851.32p 31171
10/01/2012 850.02p 851.76p 837.24p 847.41p 44315
09/01/2012 848.28p 855.75p 840.46p 843.07p 76981
06/01/2012 838.29p 851.32p 834.37p 843.50p 125053
05/01/2012 849.15p 853.93p 827.86p 834.81p 100284
04/01/2012 831.77p 860.45p 827.86p 844.37p 152056

*Close Price adjusted for both dividends and splits