Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/06/2010 862.62p 885.65p 862.62p 874.35p 49366
02/06/2010 850.02p 871.75p 844.37p 869.14p 78799
01/06/2010 849.58p 873.92p 842.20p 859.58p 82660
28/05/2010 847.85p 875.22p 836.11p 860.88p 135669
27/05/2010 820.47p 850.45p 818.30p 847.41p 79649
26/05/2010 808.30p 823.08p 808.30p 816.99p 97706
25/05/2010 801.78p 820.90p 796.29p 809.60p 131537
24/05/2010 817.43p 825.25p 814.82p 822.21p 99438
21/05/2010 811.78p 823.08p 798.61p 806.13p 193752
20/05/2010 824.38p 859.93p 799.48p 799.61p 405115
19/05/2010 834.37p 849.58p 810.91p 821.34p 113367
18/05/2010 868.27p 868.27p 840.46p 842.20p 167322
17/05/2010 851.32p 861.06p 842.20p 851.76p 96927
14/05/2010 891.74p 912.60p 847.41p 852.63p 256365
13/05/2010 901.30p 909.99p 885.65p 886.52p 211794
12/05/2010 890.87p 908.25p 880.44p 901.30p 53613
11/05/2010 895.21p 908.62p 872.62p 896.08p 178696
10/05/2010 886.52p 912.60p 863.49p 909.12p 146471
07/05/2010 873.49p 880.44p 851.76p 860.01p 255750
06/05/2010 881.31p 895.21p 870.88p 880.44p 203852
05/05/2010 890.87p 910.82p 869.14p 890.87p 231036
04/05/2010 916.94p 916.94p 875.22p 895.21p 302596
30/04/2010 883.92p 903.93p 869.14p 900.43p 114662
29/04/2010 870.01p 902.21p 868.27p 877.83p 126378
28/04/2010 879.57p 888.19p 869.14p 876.09p 219331
27/04/2010 900.43p 912.60p 886.52p 886.52p 90031
26/04/2010 904.77p 914.34p 896.08p 901.30p 120960
23/04/2010 885.65p 903.91p 876.96p 889.13p 120909
22/04/2010 888.26p 895.17p 856.54p 879.57p 132417
21/04/2010 880.44p 897.82p 871.75p 875.22p 58892
20/04/2010 883.05p 889.13p 870.88p 882.18p 101103
19/04/2010 881.31p 884.78p 874.35p 877.83p 169621
16/04/2010 887.39p 908.25p 877.83p 881.31p 133872
15/04/2010 887.39p 898.69p 882.18p 884.78p 280852
14/04/2010 898.69p 903.04p 888.26p 890.87p 133744
13/04/2010 907.38p 907.38p 884.78p 890.87p 91038
12/04/2010 902.17p 909.12p 897.00p 899.56p 70958
09/04/2010 896.08p 907.38p 886.52p 901.30p 217411
08/04/2010 890.00p 903.91p 878.01p 886.52p 123752
07/04/2010 896.95p 896.95p 883.92p 886.52p 98626
06/04/2010 886.52p 890.87p 879.57p 885.65p 110433
01/04/2010 884.78p 886.52p 870.01p 882.18p 136494
31/03/2010 877.83p 880.44p 862.62p 877.83p 123909
30/03/2010 869.14p 873.49p 864.79p 868.27p 117349
29/03/2010 882.18p 885.87p 863.06p 869.14p 158250
26/03/2010 869.14p 886.52p 864.60p 877.83p 198294
25/03/2010 869.14p 885.65p 864.79p 869.14p 119035
24/03/2010 878.70p 884.63p 861.71p 876.09p 221168
23/03/2010 869.14p 886.52p 862.19p 874.35p 325159
22/03/2010 876.09p 876.09p 850.89p 866.97p 101027
19/03/2010 874.35p 880.44p 863.06p 868.27p 271139
18/03/2010 860.45p 873.49p 853.93p 870.88p 322303
17/03/2010 868.27p 868.27p 830.90p 860.45p 470126
16/03/2010 876.96p 877.83p 843.07p 843.07p 808923
15/03/2010 874.35p 890.87p 863.92p 868.27p 408051
12/03/2010 912.60p 918.15p 860.45p 869.14p 1245386
11/03/2010 925.63p 948.80p 891.74p 903.91p 548843
10/03/2010 908.25p 963.01p 902.78p 942.15p 1115287
09/03/2010 851.76p 926.09p 833.51p 888.26p 2122002
08/03/2010 1,036.88p 1,053.40p 1,015.16p 1,046.44p 148686
05/03/2010 1,012.55p 1,043.84p 1,000.47p 1,042.97p 101982
04/03/2010 1,016.89p 1,018.24p 996.29p 1,007.33p 124866
03/03/2010 1,002.99p 1,023.38p 994.30p 1,020.37p 100994
02/03/2010 999.51p 1,011.11p 980.39p 1,008.20p 115973
01/03/2010 1,016.89p 1,042.91p 995.17p 1,008.20p 123111
26/02/2010 1,016.89p 1,027.96p 1,000.38p 1,015.16p 65692
25/02/2010 1,042.97p 1,055.14p 1,012.55p 1,016.89p 190627
24/02/2010 1,046.44p 1,064.70p 1,034.28p 1,042.97p 99137
23/02/2010 1,055.14p 1,056.00p 1,025.58p 1,042.97p 78146
22/02/2010 1,053.40p 1,068.17p 1,032.54p 1,056.00p 45544
19/02/2010 1,060.35p 1,060.78p 1,042.10p 1,050.79p 64463
18/02/2010 1,037.75p 1,076.86p 1,034.28p 1,070.78p 45383
17/02/2010 1,030.80p 1,042.97p 1,030.80p 1,042.97p 37453
16/02/2010 1,031.67p 1,044.71p 1,017.76p 1,026.45p 65475
15/02/2010 1,032.54p 1,054.27p 1,025.58p 1,025.58p 40526
12/02/2010 1,049.05p 1,058.87p 1,016.89p 1,036.88p 174787
11/02/2010 1,050.79p 1,064.70p 1,035.15p 1,046.44p 42128
10/02/2010 1,029.93p 1,053.40p 1,028.19p 1,040.36p 130181
09/02/2010 1,038.62p 1,041.23p 1,019.50p 1,034.28p 98372
08/02/2010 1,066.43p 1,069.04p 1,039.49p 1,042.10p 75422
05/02/2010 1,058.61p 1,067.30p 1,027.32p 1,052.53p 309703
04/02/2010 1,069.91p 1,073.39p 1,050.79p 1,052.53p 187210
03/02/2010 1,069.91p 1,089.03p 1,064.70p 1,076.86p 378788
02/02/2010 1,116.84p 1,116.84p 1,057.74p 1,077.73p 493358
01/02/2010 1,113.37p 1,147.26p 1,088.60p 1,102.94p 229252
29/01/2010 1,066.43p 1,108.15p 1,060.35p 1,108.15p 202347
28/01/2010 1,053.40p 1,065.57p 1,048.18p 1,056.00p 91269
27/01/2010 1,039.49p 1,061.22p 1,039.49p 1,050.79p 81349
26/01/2010 1,025.58p 1,059.48p 1,025.58p 1,050.79p 185220
25/01/2010 1,025.58p 1,047.31p 1,021.24p 1,038.62p 147952
22/01/2010 1,038.62p 1,056.00p 1,003.86p 1,042.97p 191949
21/01/2010 1,059.48p 1,086.42p 1,043.84p 1,049.92p 53415
20/01/2010 1,077.73p 1,086.43p 1,051.66p 1,066.43p 108253
19/01/2010 1,086.42p 1,121.19p 1,069.91p 1,077.73p 376240
18/01/2010 1,086.42p 1,097.72p 1,077.73p 1,082.95p 62712
15/01/2010 1,100.33p 1,115.19p 1,085.56p 1,092.51p 80693
14/01/2010 1,109.89p 1,111.63p 1,086.42p 1,086.42p 154850
13/01/2010 1,101.20p 1,107.28p 1,090.77p 1,098.59p 83291
12/01/2010 1,087.29p 1,115.98p 1,085.56p 1,096.85p 180417
11/01/2010 1,112.50p 1,115.11p 1,074.26p 1,097.72p 356560
08/01/2010 1,125.54p 1,135.97p 1,096.85p 1,112.50p 320000
07/01/2010 1,142.05p 1,149.18p 1,129.01p 1,133.36p 198875
06/01/2010 1,136.83p 1,141.18p 1,121.19p 1,135.10p 189128
05/01/2010 1,173.34p 1,181.60p 1,131.62p 1,131.62p 124578
04/01/2010 1,160.30p 1,181.33p 1,138.57p 1,165.52p 137399
31/12/2009 1,168.99p 1,177.68p 1,160.30p 1,160.30p 15469
30/12/2009 1,168.12p 1,177.68p 1,164.21p 1,174.21p 41796
29/12/2009 1,167.25p 1,169.56p 1,144.66p 1,164.65p 58005
24/12/2009 1,131.62p 1,160.30p 1,131.62p 1,132.49p 73770
23/12/2009 1,129.88p 1,137.70p 1,100.59p 1,137.70p 106134
22/12/2009 1,129.88p 1,144.66p 1,114.24p 1,127.27p 95528
21/12/2009 1,136.83p 1,152.48p 1,135.36p 1,141.18p 82012
18/12/2009 1,134.23p 1,162.91p 1,131.62p 1,141.18p 191964
17/12/2009 1,151.61p 1,159.43p 1,130.75p 1,138.57p 138268
16/12/2009 1,141.18p 1,173.34p 1,129.88p 1,164.65p 301226
15/12/2009 1,173.34p 1,182.03p 1,141.63p 1,147.26p 305852
14/12/2009 1,147.26p 1,189.16p 1,142.92p 1,175.08p 748623
11/12/2009 1,133.36p 1,152.63p 1,116.05p 1,129.88p 250221
10/12/2009 1,104.68p 1,138.57p 1,095.99p 1,129.88p 493668
09/12/2009 1,125.54p 1,126.41p 1,101.20p 1,108.15p 313235
08/12/2009 1,112.50p 1,138.57p 1,099.19p 1,116.84p 1020801
07/12/2009 1,173.34p 1,173.34p 1,060.35p 1,116.84p 1459035
04/12/2009 775.71p 783.09p 756.15p 783.09p 93748
03/12/2009 755.72p 788.80p 732.68p 771.80p 340380
02/12/2009 734.42p 756.15p 726.60p 756.15p 94504
01/12/2009 739.20p 755.72p 721.39p 745.29p 197659
30/11/2009 750.50p 753.95p 730.08p 733.55p 129325
27/11/2009 740.51p 756.15p 723.99p 742.25p 96763
26/11/2009 750.50p 750.50p 725.73p 743.55p 106330
25/11/2009 750.07p 758.80p 720.08p 752.68p 84188
24/11/2009 737.03p 759.89p 714.00p 739.20p 94128
23/11/2009 754.85p 773.53p 740.51p 757.89p 101700
20/11/2009 782.23p 782.23p 730.99p 745.29p 124983
19/11/2009 777.01p 790.05p 744.38p 773.53p 158440
18/11/2009 777.45p 790.92p 763.97p 771.80p 75861
17/11/2009 785.70p 793.96p 759.63p 768.32p 205371
16/11/2009 800.48p 809.72p 774.40p 786.14p 337198
13/11/2009 802.22p 808.30p 787.51p 797.00p 159271
12/11/2009 787.01p 803.09p 784.15p 797.87p 204924
11/11/2009 771.80p 790.92p 770.27p 786.14p 105398
10/11/2009 790.92p 794.83p 765.28p 777.45p 223652
09/11/2009 787.88p 813.51p 782.23p 783.96p 255018
06/11/2009 763.97p 786.57p 740.51p 782.23p 370329
05/11/2009 773.53p 779.62p 733.55p 748.33p 134180
04/11/2009 759.19p 762.24p 743.98p 756.15p 173533
03/11/2009 738.77p 747.89p 730.08p 734.42p 106197
02/11/2009 743.98p 787.44p 729.21p 756.15p 170263
30/10/2009 782.23p 782.23p 743.11p 747.46p 245475
29/10/2009 752.68p 790.48p 742.25p 777.88p 161612
28/10/2009 792.66p 795.26p 725.30p 755.28p 430237
27/10/2009 799.61p 806.13p 790.92p 791.79p 94279
26/10/2009 825.68p 841.76p 790.92p 799.61p 106707
23/10/2009 847.41p 849.58p 831.77p 836.11p 135992
22/10/2009 821.34p 849.15p 798.74p 846.11p 194113
21/10/2009 835.24p 839.59p 803.52p 830.90p 111061
20/10/2009 843.07p 862.19p 826.55p 835.24p 59540
19/10/2009 843.07p 849.58p 825.68p 841.33p 89789
16/10/2009 843.93p 848.28p 826.12p 829.59p 100243
15/10/2009 844.80p 853.93p 844.80p 846.98p 163888
14/10/2009 858.28p 860.45p 840.46p 848.72p 99500
13/10/2009 860.45p 861.75p 853.06p 853.06p 60928
12/10/2009 866.10p 866.53p 851.32p 855.67p 62039
09/10/2009 866.10p 866.10p 856.10p 856.54p 42982
08/10/2009 868.71p 869.14p 857.41p 860.45p 103425
07/10/2009 867.40p 869.14p 834.37p 859.58p 84346
06/10/2009 828.72p 871.75p 828.72p 860.45p 109506
05/10/2009 819.60p 850.89p 819.60p 842.20p 42266
02/10/2009 843.07p 869.14p 822.21p 825.25p 70055
01/10/2009 870.01p 917.81p 862.19p 868.27p 218581
30/09/2009 853.50p 877.83p 846.11p 861.75p 105260
29/09/2009 869.14p 875.22p 848.72p 856.54p 89959
28/09/2009 856.97p 866.53p 834.37p 853.93p 82963
25/09/2009 869.14p 870.01p 832.20p 847.41p 59141
24/09/2009 844.80p 860.45p 808.30p 860.45p 176222
23/09/2009 871.75p 889.13p 843.93p 863.92p 95410
22/09/2009 882.18p 894.34p 864.36p 864.79p 115210
21/09/2009 917.81p 929.11p 845.24p 880.44p 184105
18/09/2009 907.38p 923.90p 883.92p 912.60p 171886
17/09/2009 937.80p 947.36p 896.08p 920.42p 98537
16/09/2009 911.73p 938.67p 908.25p 926.50p 408422
15/09/2009 916.94p 934.33p 896.95p 912.60p 241102
14/09/2009 920.42p 956.05p 904.77p 921.29p 155510
11/09/2009 864.36p 937.80p 864.36p 925.63p 539677
10/09/2009 851.76p 888.26p 843.07p 869.14p 458866
09/09/2009 856.10p 856.10p 813.95p 853.50p 227719
08/09/2009 836.11p 863.92p 812.65p 816.99p 227148
07/09/2009 782.23p 830.90p 782.23p 829.59p 179319
04/09/2009 756.15p 768.75p 740.51p 762.67p 101073
03/09/2009 733.55p 778.75p 730.08p 756.15p 126368
02/09/2009 739.64p 783.09p 723.12p 738.77p 93752
01/09/2009 760.50p 797.87p 747.46p 747.46p 144020
28/08/2009 772.23p 794.83p 747.89p 765.28p 83052
27/08/2009 773.53p 773.53p 747.46p 760.50p 88722
26/08/2009 766.15p 773.53p 751.37p 759.63p 174815
25/08/2009 751.37p 767.02p 738.77p 757.46p 69076
24/08/2009 738.77p 764.41p 731.82p 751.81p 112115
21/08/2009 716.61p 742.94p 697.48p 730.95p 69430
20/08/2009 710.09p 717.04p 695.31p 717.04p 27563
19/08/2009 686.62p 703.57p 686.62p 703.57p 15014
18/08/2009 677.93p 704.00p 660.55p 695.31p 84384

*Close Price adjusted for both dividends and splits