Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/01/2012 803.09p 833.59p 795.70p 830.03p 158813
30/12/2011 799.61p 799.61p 782.23p 789.18p 38694
29/12/2011 810.47p 816.56p 792.22p 795.26p 34970
28/12/2011 810.91p 823.08p 810.91p 811.78p 44754
23/12/2011 820.90p 821.77p 798.65p 812.65p 27445
22/12/2011 805.26p 823.51p 805.26p 816.56p 102022
21/12/2011 805.69p 816.56p 793.52p 802.22p 116169
20/12/2011 801.35p 805.69p 783.53p 797.00p 138081
19/12/2011 826.55p 826.99p 777.88p 799.61p 231218
16/12/2011 841.76p 878.31p 821.34p 826.55p 192673
15/12/2011 887.39p 890.00p 877.83p 882.18p 83108
14/12/2011 887.39p 899.56p 878.70p 881.31p 67988
13/12/2011 907.38p 923.68p 886.52p 890.87p 102342
12/12/2011 921.29p 933.80p 899.56p 902.17p 56737
09/12/2011 914.34p 937.80p 912.60p 921.29p 165245
08/12/2011 938.67p 942.82p 915.20p 924.76p 95578
07/12/2011 924.76p 949.97p 916.07p 929.11p 83321
06/12/2011 933.46p 955.18p 911.12p 922.16p 118032
05/12/2011 924.76p 973.44p 924.76p 937.80p 117726
02/12/2011 922.16p 938.67p 916.94p 916.94p 54348
01/12/2011 944.75p 945.62p 892.61p 917.81p 117092
30/11/2011 918.68p 939.07p 896.08p 938.67p 184792
29/11/2011 928.24p 932.59p 913.47p 921.29p 74852
28/11/2011 909.99p 929.98p 864.14p 923.03p 63169
25/11/2011 903.04p 914.34p 875.47p 899.56p 155509
24/11/2011 924.76p 924.76p 886.48p 902.17p 180362
23/11/2011 896.95p 929.11p 895.21p 903.91p 158433
22/11/2011 912.60p 928.24p 900.43p 905.64p 53332
21/11/2011 927.37p 944.75p 904.77p 904.77p 81140
18/11/2011 941.28p 961.27p 921.29p 927.37p 55162
17/11/2011 966.48p 969.96p 928.24p 942.15p 85167
16/11/2011 969.09p 986.47p 956.05p 964.75p 25681
15/11/2011 981.26p 986.47p 962.14p 965.61p 133099
14/11/2011 1,005.59p 1,005.59p 969.96p 982.13p 61400
11/11/2011 988.21p 999.51p 976.04p 999.51p 45518
10/11/2011 972.57p 1,004.73p 969.96p 990.82p 44163
09/11/2011 1,016.02p 1,017.76p 978.65p 989.95p 62335
08/11/2011 991.69p 1,033.17p 991.69p 1,007.33p 29019
07/11/2011 992.56p 1,016.89p 971.70p 1,000.38p 50915
04/11/2011 989.95p 1,029.93p 989.95p 1,002.12p 102415
03/11/2011 926.50p 1,006.46p 926.50p 991.69p 161672
02/11/2011 930.85p 950.84p 926.50p 938.67p 88563
01/11/2011 994.30p 994.30p 930.85p 930.85p 66871
31/10/2011 974.31p 1,007.33p 958.66p 958.66p 43696
28/10/2011 989.95p 1,018.63p 956.05p 984.74p 75871
27/10/2011 973.44p 998.64p 958.66p 985.60p 44400
26/10/2011 956.92p 975.96p 947.15p 953.45p 26996
25/10/2011 954.32p 973.44p 932.59p 953.45p 32982
24/10/2011 941.28p 969.35p 934.33p 954.32p 24767
21/10/2011 914.34p 972.57p 914.34p 934.33p 37566
20/10/2011 936.06p 943.02p 914.34p 914.34p 32385
19/10/2011 929.98p 953.45p 923.90p 953.45p 43319
18/10/2011 920.42p 943.02p 914.34p 922.16p 39891
17/10/2011 953.45p 965.61p 923.90p 923.90p 67077
14/10/2011 948.23p 976.04p 941.28p 944.75p 20203
13/10/2011 964.75p 964.75p 942.15p 951.71p 35886
12/10/2011 967.35p 998.64p 936.06p 956.92p 45145
11/10/2011 943.02p 980.39p 943.02p 965.61p 102364
10/10/2011 944.75p 963.88p 934.33p 943.89p 28531
07/10/2011 933.46p 944.75p 903.37p 944.75p 47420
06/10/2011 937.80p 945.62p 928.24p 930.85p 70542
05/10/2011 950.84p 950.84p 906.51p 927.37p 53930
04/10/2011 910.86p 939.54p 891.74p 938.67p 104300
03/10/2011 940.41p 947.36p 913.47p 923.90p 73700
30/09/2011 960.40p 960.40p 920.42p 960.40p 87696
29/09/2011 947.36p 974.31p 947.36p 950.84p 135150
28/09/2011 936.93p 959.53p 930.85p 946.49p 83252
27/09/2011 925.63p 947.36p 898.69p 946.49p 45651
26/09/2011 892.61p 925.63p 874.35p 925.63p 44032
23/09/2011 905.64p 923.90p 862.19p 895.21p 60550
22/09/2011 960.40p 974.31p 903.04p 903.04p 81222
21/09/2011 990.82p 990.82p 966.48p 974.31p 44773
20/09/2011 960.40p 979.52p 960.40p 965.61p 19821
19/09/2011 987.34p 987.34p 961.27p 965.61p 40210
16/09/2011 971.70p 992.56p 962.14p 992.56p 105941
15/09/2011 993.43p 1,000.38p 977.78p 985.60p 56020
14/09/2011 985.60p 999.51p 971.70p 990.82p 75514
13/09/2011 990.82p 994.35p 972.57p 976.91p 49588
12/09/2011 990.82p 994.35p 972.57p 982.13p 33283
09/09/2011 966.48p 985.60p 960.40p 965.61p 28399
08/09/2011 964.75p 983.87p 944.55p 970.83p 51701
07/09/2011 973.44p 978.65p 936.93p 976.91p 74896
06/09/2011 958.66p 983.87p 952.58p 972.57p 65207
05/09/2011 979.52p 988.21p 956.92p 973.44p 58044
02/09/2011 969.96p 992.56p 966.48p 979.52p 49222
01/09/2011 985.60p 1,002.12p 981.26p 993.43p 43298
31/08/2011 969.09p 1,002.99p 964.75p 991.69p 72849
30/08/2011 995.17p 996.90p 969.09p 994.30p 68803
26/08/2011 973.44p 989.08p 934.33p 980.39p 62604
25/08/2011 989.08p 1,017.76p 984.74p 990.82p 27054
24/08/2011 1,006.46p 1,017.76p 996.90p 998.64p 141201
23/08/2011 995.17p 1,029.06p 995.17p 1,000.38p 71742
22/08/2011 985.60p 1,004.73p 971.70p 997.77p 46899
19/08/2011 971.70p 988.37p 949.10p 964.75p 42764
18/08/2011 995.17p 1,020.37p 970.27p 977.78p 59839
17/08/2011 1,004.73p 1,009.94p 990.82p 1,001.25p 27349
16/08/2011 1,047.31p 1,047.31p 1,003.86p 1,012.55p 36238
15/08/2011 1,016.89p 1,034.28p 1,011.68p 1,018.63p 41336
12/08/2011 997.77p 1,049.92p 982.13p 1,021.24p 164303
11/08/2011 977.78p 994.30p 946.49p 985.60p 119499
10/08/2011 999.51p 1,021.24p 947.36p 949.97p 95682
09/08/2011 961.27p 992.56p 901.30p 992.56p 136957
08/08/2011 969.96p 1,002.99p 928.24p 945.62p 96472
05/08/2011 967.35p 1,004.73p 912.60p 995.17p 104933
04/08/2011 1,033.41p 1,036.88p 969.96p 987.34p 70543
03/08/2011 1,042.97p 1,063.83p 1,007.33p 1,034.28p 92736
02/08/2011 1,091.64p 1,095.12p 1,042.97p 1,049.92p 125114
01/08/2011 1,112.50p 1,112.50p 1,082.08p 1,087.29p 56322
29/07/2011 1,083.82p 1,103.81p 1,083.82p 1,103.81p 46073
28/07/2011 1,109.89p 1,122.06p 1,082.08p 1,095.99p 48550
27/07/2011 1,111.63p 1,123.50p 1,107.07p 1,109.02p 49379
26/07/2011 1,120.32p 1,130.03p 1,108.15p 1,128.14p 40433
25/07/2011 1,095.12p 1,125.29p 1,095.12p 1,121.19p 25498
22/07/2011 1,115.98p 1,121.19p 1,109.89p 1,118.58p 30650
21/07/2011 1,106.41p 1,116.84p 1,099.46p 1,113.37p 24567
20/07/2011 1,109.02p 1,121.19p 1,087.29p 1,109.89p 93271
19/07/2011 1,089.03p 1,109.02p 1,089.03p 1,100.33p 94556
18/07/2011 1,129.88p 1,129.92p 1,089.90p 1,095.99p 81589
15/07/2011 1,104.68p 1,105.55p 1,092.17p 1,100.33p 85146
14/07/2011 1,102.07p 1,110.61p 1,095.12p 1,099.46p 55968
13/07/2011 1,109.89p 1,124.67p 1,085.05p 1,104.68p 156999
12/07/2011 1,081.21p 1,099.46p 1,076.79p 1,086.42p 55181
11/07/2011 1,109.02p 1,112.66p 1,095.99p 1,103.81p 47754
08/07/2011 1,110.76p 1,120.32p 1,100.33p 1,102.07p 63542
07/07/2011 1,110.76p 1,129.88p 1,079.47p 1,115.98p 116907
06/07/2011 1,082.08p 1,118.58p 1,074.53p 1,113.37p 140375
05/07/2011 1,072.52p 1,104.68p 1,072.52p 1,102.07p 1125005
04/07/2011 1,101.20p 1,123.96p 1,095.99p 1,104.68p 41393
01/07/2011 1,107.28p 1,107.28p 1,085.56p 1,093.38p 81666
30/06/2011 1,102.94p 1,135.10p 1,101.20p 1,110.76p 94929
29/06/2011 1,059.48p 1,101.20p 1,054.27p 1,101.20p 56787
28/06/2011 1,063.83p 1,063.83p 1,048.18p 1,048.18p 73948
27/06/2011 1,057.74p 1,068.17p 1,048.18p 1,052.53p 34592
24/06/2011 1,079.47p 1,079.47p 1,050.79p 1,057.74p 42056
23/06/2011 1,065.57p 1,069.04p 1,055.14p 1,062.96p 48549
22/06/2011 1,069.04p 1,085.56p 1,064.70p 1,067.30p 26632
21/06/2011 1,067.30p 1,086.42p 1,062.51p 1,081.21p 43160
20/06/2011 1,062.09p 1,074.26p 1,056.87p 1,060.35p 71953
17/06/2011 1,068.17p 1,082.95p 1,008.20p 1,079.47p 256239
16/06/2011 1,092.51p 1,097.72p 1,073.39p 1,073.39p 130310
15/06/2011 1,116.84p 1,118.58p 1,099.46p 1,102.07p 103456
14/06/2011 1,121.19p 1,135.10p 1,113.37p 1,113.37p 94445
13/06/2011 1,142.92p 1,142.92p 1,101.20p 1,111.63p 103432
10/06/2011 1,129.88p 1,137.70p 1,115.98p 1,137.70p 62578
09/06/2011 1,118.58p 1,129.01p 1,115.11p 1,122.06p 137462
08/06/2011 1,127.27p 1,134.23p 1,113.37p 1,116.84p 116216
07/06/2011 1,124.67p 1,129.88p 1,111.63p 1,125.54p 76425
06/06/2011 1,104.68p 1,122.93p 1,061.22p 1,122.93p 148717
03/06/2011 1,088.16p 1,103.81p 1,076.86p 1,103.81p 93868
02/06/2011 1,077.73p 1,090.77p 1,070.78p 1,081.21p 111643
01/06/2011 1,103.81p 1,116.84p 1,086.42p 1,087.29p 100059
31/05/2011 1,076.86p 1,106.41p 1,063.83p 1,103.81p 123788
27/05/2011 1,055.14p 1,083.39p 1,052.53p 1,077.73p 166684
26/05/2011 1,038.62p 1,067.30p 1,038.62p 1,054.27p 201131
25/05/2011 1,036.88p 1,042.97p 1,028.19p 1,030.80p 60492
24/05/2011 1,031.67p 1,042.10p 1,016.89p 1,037.75p 31820
23/05/2011 1,041.23p 1,052.53p 1,029.06p 1,034.28p 37518
20/05/2011 1,042.97p 1,060.35p 1,039.85p 1,047.31p 39618
19/05/2011 1,041.23p 1,043.84p 1,026.45p 1,040.36p 245631
18/05/2011 1,042.10p 1,042.10p 1,029.93p 1,034.28p 28538
17/05/2011 1,036.88p 1,041.23p 1,030.80p 1,031.67p 33129
16/05/2011 1,025.58p 1,042.97p 1,025.58p 1,038.62p 85762
13/05/2011 1,049.92p 1,049.92p 1,029.93p 1,034.28p 117628
12/05/2011 1,034.28p 1,042.97p 1,031.03p 1,039.49p 54387
11/05/2011 1,054.27p 1,056.00p 1,025.58p 1,034.28p 141100
10/05/2011 1,042.97p 1,060.35p 1,034.28p 1,058.61p 161156
09/05/2011 1,028.19p 1,042.97p 1,022.02p 1,037.75p 41767
06/05/2011 1,021.24p 1,042.97p 1,021.24p 1,042.97p 77245
05/05/2011 1,023.85p 1,035.15p 1,009.94p 1,031.67p 91883
04/05/2011 1,018.63p 1,037.59p 1,012.55p 1,030.80p 99116
03/05/2011 1,033.41p 1,051.66p 1,021.24p 1,032.54p 111373
28/04/2011 1,015.16p 1,047.31p 1,015.16p 1,046.44p 99807
27/04/2011 1,016.89p 1,025.58p 991.69p 1,024.72p 32368
26/04/2011 1,005.59p 1,018.63p 990.82p 1,009.94p 34414
21/04/2011 999.51p 1,016.89p 999.51p 1,014.29p 34945
20/04/2011 990.82p 1,007.33p 978.65p 1,004.73p 50710
19/04/2011 1,000.38p 1,021.24p 975.17p 978.65p 51473
18/04/2011 1,014.29p 1,014.29p 997.77p 1,005.59p 33172
15/04/2011 1,016.89p 1,016.89p 1,001.18p 1,013.42p 28015
14/04/2011 1,013.42p 1,025.58p 999.51p 1,015.16p 66250
13/04/2011 996.90p 1,019.50p 996.17p 1,009.94p 26651
12/04/2011 1,004.73p 1,008.20p 983.87p 983.87p 19994
11/04/2011 1,014.29p 1,024.72p 1,006.46p 1,016.89p 32658
08/04/2011 1,002.12p 1,022.98p 1,002.12p 1,018.63p 33407
07/04/2011 1,011.68p 1,011.68p 973.44p 1,004.73p 56161
06/04/2011 997.77p 1,034.28p 991.69p 1,006.46p 52783
05/04/2011 1,012.55p 1,034.28p 978.65p 990.82p 65610
04/04/2011 995.17p 1,021.24p 995.17p 1,021.24p 50773
01/04/2011 986.47p 1,005.59p 976.91p 1,005.59p 73007
31/03/2011 998.64p 998.64p 978.65p 991.69p 32344
30/03/2011 988.21p 1,003.86p 988.21p 988.21p 33111
29/03/2011 984.74p 1,001.25p 984.74p 997.77p 37578
28/03/2011 990.82p 993.43p 974.31p 990.82p 64780
25/03/2011 990.82p 993.43p 960.40p 976.04p 67030
24/03/2011 989.95p 1,007.33p 979.06p 984.74p 68821
23/03/2011 976.91p 1,009.07p 963.01p 999.51p 67550
22/03/2011 989.95p 995.82p 966.48p 985.60p 56149
21/03/2011 982.13p 1,009.94p 981.26p 988.21p 54291
18/03/2011 982.13p 993.43p 950.84p 993.43p 224525
17/03/2011 924.76p 977.78p 921.29p 969.09p 92799

*Close Price adjusted for both dividends and splits