Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/03/2011 934.33p 957.79p 924.76p 924.76p 100162
15/03/2011 956.05p 967.35p 924.42p 924.76p 64932
14/03/2011 981.26p 990.82p 961.27p 966.48p 58664
11/03/2011 983.87p 989.95p 971.70p 974.31p 39704
10/03/2011 994.30p 994.30p 976.91p 985.60p 40627
09/03/2011 1,001.25p 1,001.25p 982.13p 997.77p 30832
08/03/2011 1,006.46p 1,009.07p 986.05p 995.17p 65002
07/03/2011 1,003.86p 1,008.20p 987.97p 1,002.99p 31756
04/03/2011 1,002.99p 1,008.20p 994.30p 996.03p 47285
03/03/2011 1,009.07p 1,012.55p 997.77p 1,002.99p 22431
02/03/2011 1,007.33p 1,012.55p 993.17p 1,011.68p 32697
01/03/2011 1,009.94p 1,011.90p 989.95p 1,004.73p 75914
28/02/2011 1,001.25p 1,018.63p 998.64p 999.51p 48020
25/02/2011 1,004.73p 1,011.68p 998.64p 1,011.68p 12670
24/02/2011 993.43p 1,005.34p 984.74p 992.56p 60531
23/02/2011 1,020.37p 1,022.11p 999.51p 1,004.73p 34919
22/02/2011 975.17p 1,022.98p 971.70p 1,015.16p 75895
21/02/2011 996.03p 1,012.55p 981.26p 985.60p 17180
18/02/2011 1,012.55p 1,016.89p 999.51p 1,007.33p 19148
17/02/2011 1,005.59p 1,035.15p 1,002.99p 1,014.29p 117453
16/02/2011 996.03p 1,005.59p 984.74p 1,000.38p 70055
15/02/2011 1,010.81p 1,019.50p 981.26p 986.47p 48484
14/02/2011 1,010.81p 1,029.93p 968.22p 1,002.12p 27926
11/02/2011 1,028.19p 1,033.41p 1,008.20p 1,011.68p 32657
10/02/2011 992.56p 1,029.06p 992.56p 1,029.06p 76966
09/02/2011 990.82p 1,008.55p 978.65p 998.64p 25888
08/02/2011 1,002.12p 1,018.63p 986.47p 999.51p 40230
07/02/2011 996.03p 1,012.55p 987.34p 1,012.55p 33922
04/02/2011 986.47p 1,013.15p 977.78p 1,003.86p 76037
03/02/2011 1,005.59p 1,028.19p 1,005.59p 1,016.89p 27377
02/02/2011 1,010.81p 1,032.54p 1,006.46p 1,015.16p 52653
01/02/2011 1,006.46p 1,022.98p 999.51p 1,016.89p 30951
31/01/2011 1,008.20p 1,012.55p 965.61p 1,011.68p 59362
28/01/2011 1,000.38p 1,016.89p 988.18p 1,008.20p 44031
27/01/2011 973.44p 1,002.99p 973.44p 993.43p 61985
26/01/2011 1,001.25p 1,021.24p 975.17p 982.13p 70966
25/01/2011 1,004.73p 1,015.16p 999.51p 999.51p 62616
24/01/2011 1,007.33p 1,028.19p 1,003.86p 1,003.86p 40632
21/01/2011 1,005.59p 1,019.50p 1,003.86p 1,012.55p 37685
20/01/2011 1,019.50p 1,019.50p 999.51p 1,010.81p 64749
19/01/2011 1,024.72p 1,030.80p 1,009.25p 1,013.42p 19678
18/01/2011 1,032.54p 1,032.54p 1,010.81p 1,016.89p 103854
17/01/2011 1,032.54p 1,039.10p 1,016.89p 1,027.32p 67778
14/01/2011 1,028.19p 1,043.93p 1,011.68p 1,034.28p 56932
13/01/2011 1,056.87p 1,060.35p 1,036.88p 1,046.44p 36973
12/01/2011 1,049.92p 1,067.30p 1,037.75p 1,067.30p 78752
11/01/2011 1,061.22p 1,066.97p 1,035.15p 1,047.31p 53378
10/01/2011 1,034.28p 1,048.18p 1,013.42p 1,044.71p 116804
07/01/2011 1,063.83p 1,067.59p 1,012.55p 1,031.67p 198638
06/01/2011 1,091.64p 1,091.64p 1,065.57p 1,065.57p 21956
05/01/2011 1,095.12p 1,100.33p 1,080.36p 1,083.82p 53508
04/01/2011 1,088.16p 1,101.20p 1,050.88p 1,101.20p 35726
31/12/2010 1,103.81p 1,103.81p 1,048.62p 1,093.38p 10809
30/12/2010 1,077.73p 1,099.46p 1,052.76p 1,099.46p 23227
29/12/2010 1,094.25p 1,096.85p 1,062.52p 1,096.85p 30873
24/12/2010 1,094.25p 1,095.12p 1,050.84p 1,090.77p 19093
23/12/2010 1,082.08p 1,095.12p 1,082.08p 1,094.25p 26682
22/12/2010 1,077.73p 1,089.03p 1,069.65p 1,089.03p 27012
21/12/2010 1,092.51p 1,094.25p 1,069.04p 1,071.65p 109097
20/12/2010 1,060.35p 1,095.12p 1,051.66p 1,095.12p 149504
17/12/2010 1,059.48p 1,069.04p 1,045.58p 1,068.17p 116632
16/12/2010 1,068.17p 1,068.78p 1,045.58p 1,067.30p 83133
15/12/2010 1,036.88p 1,069.04p 1,034.62p 1,064.70p 99958
14/12/2010 1,043.84p 1,062.09p 1,043.84p 1,062.09p 66260
13/12/2010 1,028.19p 1,051.66p 1,025.58p 1,051.66p 160303
10/12/2010 1,017.76p 1,034.28p 1,014.11p 1,034.28p 60920
09/12/2010 1,029.93p 1,029.93p 1,016.02p 1,024.72p 85059
08/12/2010 1,019.50p 1,034.28p 1,016.02p 1,021.24p 104984
07/12/2010 1,016.89p 1,051.44p 1,016.89p 1,036.88p 90504
06/12/2010 1,031.67p 1,049.92p 1,031.67p 1,040.36p 42359
03/12/2010 1,042.10p 1,042.10p 1,025.58p 1,039.49p 46006
02/12/2010 1,034.28p 1,055.14p 1,020.37p 1,034.28p 97847
01/12/2010 1,002.12p 1,019.50p 1,001.25p 1,015.16p 111881
30/11/2010 1,004.73p 1,008.20p 1,000.38p 1,001.25p 61788
29/11/2010 1,014.29p 1,019.50p 982.13p 1,002.99p 46777
26/11/2010 1,011.68p 1,029.93p 1,011.68p 1,014.29p 91083
25/11/2010 1,032.54p 1,032.54p 1,019.50p 1,024.72p 68698
24/11/2010 1,025.58p 1,026.25p 1,015.16p 1,020.37p 86691
23/11/2010 1,037.75p 1,037.75p 1,016.89p 1,020.37p 129729
22/11/2010 1,050.79p 1,064.70p 1,022.98p 1,030.80p 55856
19/11/2010 1,028.19p 1,055.14p 1,025.58p 1,046.44p 83002
18/11/2010 1,012.55p 1,034.28p 986.92p 1,034.28p 88373
17/11/2010 1,002.12p 1,018.63p 1,002.12p 1,008.20p 43989
16/11/2010 1,012.55p 1,019.50p 999.51p 1,008.20p 149426
15/11/2010 1,008.20p 1,033.41p 1,003.86p 1,025.58p 328707
12/11/2010 977.78p 1,018.63p 977.78p 1,018.63p 117497
11/11/2010 951.71p 989.95p 951.71p 988.21p 93289
10/11/2010 986.47p 989.56p 951.71p 951.71p 52246
09/11/2010 974.31p 985.60p 968.22p 971.70p 72851
08/11/2010 962.14p 971.70p 960.40p 965.61p 127172
05/11/2010 962.14p 990.82p 962.14p 967.35p 148129
04/11/2010 980.39p 980.39p 954.32p 957.79p 105270
03/11/2010 963.88p 979.22p 951.71p 952.58p 46608
02/11/2010 951.71p 981.53p 951.71p 973.44p 66472
01/11/2010 974.31p 975.86p 956.05p 961.27p 53914
29/10/2010 973.44p 978.65p 964.75p 966.48p 51310
28/10/2010 990.82p 998.84p 963.01p 979.52p 68476
27/10/2010 988.21p 1,000.38p 975.17p 995.17p 92071
26/10/2010 997.77p 1,000.38p 961.27p 986.47p 21443
25/10/2010 984.74p 1,011.68p 956.92p 1,003.86p 73902
22/10/2010 963.01p 1,007.63p 963.01p 990.82p 56970
21/10/2010 982.13p 1,006.46p 978.65p 999.51p 145502
20/10/2010 975.17p 1,001.12p 970.83p 986.47p 21462
19/10/2010 983.00p 993.43p 968.22p 975.17p 28757
18/10/2010 992.56p 996.90p 977.78p 991.69p 23851
15/10/2010 986.47p 992.56p 975.26p 988.21p 15386
14/10/2010 999.51p 1,003.86p 986.91p 987.34p 34315
13/10/2010 968.22p 1,001.25p 968.22p 991.69p 31542
12/10/2010 975.17p 984.27p 966.83p 973.44p 130385
11/10/2010 979.52p 992.56p 970.45p 982.13p 180663
08/10/2010 986.47p 987.34p 974.74p 981.26p 49579
07/10/2010 989.08p 990.87p 976.04p 979.52p 42397
06/10/2010 1,003.86p 1,017.97p 985.17p 995.17p 117349
05/10/2010 984.74p 1,010.81p 976.91p 996.03p 53035
04/10/2010 969.09p 983.87p 962.14p 978.65p 67533
01/10/2010 983.00p 995.17p 964.75p 978.65p 50390
30/09/2010 964.75p 1,015.09p 960.40p 979.52p 149666
29/09/2010 956.92p 978.65p 955.18p 967.35p 94043
28/09/2010 956.05p 969.09p 951.71p 956.05p 145028
27/09/2010 960.40p 986.47p 947.36p 954.32p 128393
24/09/2010 943.02p 955.18p 905.64p 947.36p 182370
23/09/2010 968.22p 970.83p 925.63p 941.28p 247380
22/09/2010 909.99p 1,008.20p 890.87p 957.79p 694328
21/09/2010 886.52p 903.91p 877.83p 899.56p 181300
20/09/2010 887.39p 902.17p 887.39p 895.21p 43267
17/09/2010 896.95p 899.56p 886.06p 886.52p 129435
16/09/2010 883.92p 898.69p 872.62p 878.70p 75363
15/09/2010 883.92p 906.51p 880.44p 897.82p 55447
14/09/2010 878.70p 893.48p 878.70p 886.52p 22552
13/09/2010 887.39p 909.12p 871.31p 887.39p 89356
10/09/2010 862.62p 909.12p 862.62p 894.34p 35543
09/09/2010 889.13p 892.61p 862.19p 889.13p 63326
08/09/2010 869.14p 872.62p 852.63p 860.45p 21549
07/09/2010 877.83p 877.83p 865.66p 865.66p 14627
06/09/2010 873.49p 879.72p 866.10p 869.14p 25167
03/09/2010 842.63p 876.09p 842.63p 869.14p 66847
02/09/2010 864.36p 872.76p 860.88p 868.27p 52757
01/09/2010 866.97p 872.62p 855.23p 869.14p 87997
31/08/2010 850.89p 866.97p 844.80p 853.93p 51150
27/08/2010 848.72p 860.45p 827.42p 846.98p 51664
26/08/2010 851.76p 851.76p 840.89p 845.24p 65218
25/08/2010 846.98p 862.19p 833.94p 838.72p 89841
24/08/2010 868.71p 871.75p 843.07p 855.23p 102718
23/08/2010 861.75p 871.75p 857.84p 865.23p 25979
20/08/2010 875.22p 880.44p 851.76p 856.97p 36055
19/08/2010 895.21p 895.21p 866.97p 869.14p 137604
18/08/2010 896.95p 900.43p 875.22p 884.78p 71717
17/08/2010 900.43p 908.25p 888.91p 895.21p 62179
16/08/2010 909.12p 912.60p 886.52p 892.61p 62693
13/08/2010 910.86p 932.99p 904.77p 909.99p 40558
12/08/2010 916.07p 919.55p 895.21p 902.17p 77357
11/08/2010 916.07p 936.93p 912.60p 912.60p 34265
10/08/2010 936.06p 936.06p 916.07p 925.63p 96195
09/08/2010 918.68p 935.19p 913.47p 930.85p 41146
06/08/2010 936.06p 958.66p 914.34p 914.34p 89995
05/08/2010 919.55p 942.51p 910.86p 941.28p 122001
04/08/2010 917.81p 929.98p 908.25p 921.29p 38296
03/08/2010 925.63p 925.63p 909.99p 912.60p 69195
02/08/2010 903.91p 926.50p 903.91p 920.42p 80248
30/07/2010 896.95p 921.29p 895.21p 908.25p 53746
29/07/2010 901.30p 912.60p 895.21p 905.64p 39843
28/07/2010 918.68p 918.68p 903.04p 903.04p 59031
27/07/2010 916.94p 921.29p 908.25p 909.99p 66364
26/07/2010 903.91p 916.94p 903.91p 905.64p 75936
23/07/2010 893.48p 910.86p 890.87p 902.17p 120686
22/07/2010 860.45p 915.31p 860.45p 899.56p 121291
21/07/2010 880.44p 888.26p 870.88p 886.52p 73908
20/07/2010 877.83p 884.78p 866.53p 869.14p 48779
19/07/2010 870.01p 887.70p 853.93p 878.70p 64054
16/07/2010 880.44p 889.13p 868.27p 871.75p 14550
15/07/2010 889.13p 894.34p 866.97p 882.18p 46975
14/07/2010 887.39p 891.46p 869.14p 883.92p 23497
13/07/2010 890.00p 890.87p 881.38p 889.13p 73061
12/07/2010 890.00p 890.00p 857.41p 883.05p 61536
09/07/2010 895.21p 895.21p 872.62p 882.18p 40602
08/07/2010 877.83p 889.13p 862.62p 887.39p 76213
07/07/2010 880.44p 880.44p 847.41p 867.84p 67945
06/07/2010 877.83p 894.34p 869.14p 879.57p 69098
05/07/2010 857.84p 886.52p 856.10p 876.96p 36751
02/07/2010 862.19p 870.88p 855.67p 866.97p 81172
01/07/2010 861.32p 870.88p 819.16p 865.66p 130805
30/06/2010 867.40p 878.77p 865.58p 869.14p 118926
29/06/2010 869.14p 893.48p 866.97p 871.75p 76121
28/06/2010 879.57p 903.04p 879.57p 890.87p 43288
25/06/2010 898.69p 903.91p 877.83p 883.92p 105420
24/06/2010 905.64p 937.80p 890.87p 890.87p 86216
23/06/2010 896.95p 918.68p 896.95p 909.12p 103918
22/06/2010 907.38p 924.76p 892.61p 913.47p 51484
21/06/2010 925.63p 930.85p 914.34p 917.81p 98252
18/06/2010 904.77p 925.63p 904.77p 918.68p 210565
17/06/2010 896.08p 918.68p 896.08p 912.60p 87152
16/06/2010 914.34p 924.76p 896.08p 900.43p 36421
15/06/2010 885.65p 917.81p 884.78p 914.34p 111586
14/06/2010 883.92p 898.69p 882.18p 896.08p 51008
11/06/2010 876.96p 886.52p 864.36p 884.78p 59925
10/06/2010 860.01p 885.65p 856.54p 871.75p 102320
09/06/2010 870.88p 883.92p 864.79p 873.49p 47280
08/06/2010 850.45p 876.09p 850.45p 871.75p 129461
07/06/2010 850.45p 868.80p 850.45p 853.93p 57603
04/06/2010 872.62p 877.83p 860.01p 866.97p 86341

*Close Price adjusted for both dividends and splits