Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/04/2007 1,850.84p 1,916.45p 1,850.84p 1,887.10p 62588
30/03/2007 1,830.13p 1,869.84p 1,830.13p 1,859.48p 58373
29/03/2007 1,837.03p 1,847.39p 1,804.23p 1,847.39p 45569
28/03/2007 1,802.50p 1,828.40p 1,802.50p 1,809.41p 28718
27/03/2007 1,849.12p 1,849.12p 1,802.50p 1,814.59p 69163
26/03/2007 1,837.03p 1,849.12p 1,823.22p 1,837.03p 48259
23/03/2007 1,842.21p 1,850.84p 1,838.76p 1,850.84p 40553
22/03/2007 1,843.94p 1,878.47p 1,837.03p 1,838.76p 87544
21/03/2007 1,792.14p 1,838.76p 1,767.97p 1,830.13p 109790
20/03/2007 1,799.05p 1,799.05p 1,774.88p 1,776.60p 123693
19/03/2007 1,754.16p 1,837.03p 1,726.53p 1,795.60p 153153
16/03/2007 1,733.44p 1,747.25p 1,721.35p 1,736.89p 130070
15/03/2007 1,740.35p 1,754.16p 1,721.35p 1,728.26p 45527
14/03/2007 1,750.71p 1,750.71p 1,700.64p 1,704.09p 118931
13/03/2007 1,773.15p 1,774.88p 1,757.61p 1,757.61p 62066
12/03/2007 1,781.78p 1,792.14p 1,762.79p 1,774.88p 91836
09/03/2007 1,740.35p 1,774.88p 1,728.26p 1,773.15p 118866
08/03/2007 1,709.27p 1,747.25p 1,705.82p 1,747.25p 45171
07/03/2007 1,683.37p 1,711.00p 1,681.64p 1,711.00p 56561
06/03/2007 1,685.10p 1,700.64p 1,667.83p 1,681.64p 32247
05/03/2007 1,685.10p 1,698.91p 1,629.85p 1,674.74p 185933
02/03/2007 1,733.44p 1,738.62p 1,690.28p 1,707.54p 262977
01/03/2007 1,712.72p 1,740.35p 1,695.46p 1,707.54p 337328
28/02/2007 1,671.29p 1,705.82p 1,671.29p 1,692.00p 401970
27/02/2007 1,761.07p 1,764.52p 1,671.29p 1,700.64p 216824
26/02/2007 1,788.69p 1,805.96p 1,761.07p 1,764.52p 191764
23/02/2007 1,767.97p 1,812.86p 1,767.97p 1,797.32p 278201
22/02/2007 1,733.44p 1,786.96p 1,721.35p 1,761.07p 153179
21/02/2007 1,745.53p 1,748.98p 1,719.63p 1,731.71p 150304
20/02/2007 1,740.35p 1,747.25p 1,726.53p 1,736.89p 46215
19/02/2007 1,707.54p 1,733.44p 1,707.54p 1,724.81p 99056
16/02/2007 1,740.35p 1,740.35p 1,705.82p 1,726.53p 191333
15/02/2007 1,724.81p 1,747.25p 1,719.63p 1,723.08p 53473
14/02/2007 1,716.18p 1,740.35p 1,705.82p 1,729.99p 84675
13/02/2007 1,711.00p 1,735.17p 1,705.82p 1,705.82p 71752
12/02/2007 1,712.72p 1,745.53p 1,705.82p 1,711.00p 63896
09/02/2007 1,747.25p 1,747.25p 1,719.63p 1,733.44p 39989
08/02/2007 1,733.44p 1,745.53p 1,709.27p 1,728.26p 99993
07/02/2007 1,702.36p 1,733.44p 1,697.18p 1,709.27p 107991
06/02/2007 1,683.37p 1,712.72p 1,678.19p 1,712.72p 108780
05/02/2007 1,667.83p 1,719.63p 1,667.83p 1,690.28p 75066
02/02/2007 1,664.38p 1,705.82p 1,662.65p 1,693.73p 83347
01/02/2007 1,643.66p 1,671.29p 1,631.58p 1,664.38p 332353
31/01/2007 1,700.64p 1,700.64p 1,643.66p 1,654.02p 143841
30/01/2007 1,692.00p 1,707.54p 1,676.47p 1,681.64p 150712
29/01/2007 1,719.63p 1,719.63p 1,686.82p 1,709.27p 126188
26/01/2007 1,719.63p 1,719.63p 1,685.10p 1,704.09p 98286
25/01/2007 1,698.91p 1,726.53p 1,688.55p 1,707.54p 82324
24/01/2007 1,692.00p 1,726.53p 1,678.19p 1,719.63p 213934
23/01/2007 1,719.63p 1,719.63p 1,657.47p 1,674.74p 130524
22/01/2007 1,659.20p 1,716.18p 1,659.20p 1,702.36p 110195
19/01/2007 1,692.00p 1,692.00p 1,652.29p 1,674.74p 80523
18/01/2007 1,712.72p 1,712.72p 1,673.01p 1,683.37p 76074
17/01/2007 1,678.19p 1,712.72p 1,676.47p 1,695.46p 145056
16/01/2007 1,685.10p 1,719.63p 1,666.11p 1,692.00p 409080
15/01/2007 1,636.75p 1,698.91p 1,636.75p 1,679.92p 178364
12/01/2007 1,685.10p 1,690.28p 1,609.13p 1,626.40p 349434
11/01/2007 1,643.66p 1,679.92p 1,629.85p 1,676.47p 227889
10/01/2007 1,636.75p 1,664.38p 1,616.04p 1,638.48p 2265002
09/01/2007 1,657.47p 1,664.38p 1,628.12p 1,635.03p 327988
08/01/2007 1,609.13p 1,662.65p 1,602.22p 1,621.22p 177773
05/01/2007 1,586.69p 1,607.40p 1,569.42p 1,588.41p 129768
04/01/2007 1,595.32p 1,607.40p 1,562.51p 1,588.41p 124796
03/01/2007 1,602.22p 1,609.13p 1,588.41p 1,588.41p 172517
02/01/2007 1,602.22p 1,636.75p 1,578.05p 1,616.04p 57495
29/12/2006 1,588.41p 1,595.32p 1,578.05p 1,578.05p 47861
28/12/2006 1,586.69p 1,595.32p 1,574.60p 1,574.60p 95220
27/12/2006 1,614.31p 1,631.58p 1,578.05p 1,593.59p 103085
22/12/2006 1,626.40p 1,628.12p 1,602.22p 1,616.04p 37365
21/12/2006 1,609.13p 1,633.30p 1,597.04p 1,602.22p 108495
20/12/2006 1,602.22p 1,624.67p 1,595.32p 1,605.68p 114553
19/12/2006 1,616.04p 1,633.30p 1,603.95p 1,609.13p 67160
18/12/2006 1,633.30p 1,640.21p 1,616.04p 1,622.94p 73230
15/12/2006 1,655.75p 1,664.38p 1,616.04p 1,636.75p 200396
14/12/2006 1,659.20p 1,673.01p 1,648.84p 1,662.65p 177374
13/12/2006 1,660.93p 1,669.56p 1,657.47p 1,660.93p 132910
12/12/2006 1,645.39p 1,662.65p 1,645.39p 1,657.47p 107180
11/12/2006 1,624.67p 1,671.29p 1,624.67p 1,671.29p 222251
08/12/2006 1,626.40p 1,648.84p 1,609.13p 1,648.84p 66876
07/12/2006 1,588.41p 1,626.40p 1,588.41p 1,622.94p 233540
06/12/2006 1,621.22p 1,621.22p 1,602.22p 1,616.04p 225436
05/12/2006 1,588.41p 1,619.49p 1,588.41p 1,626.40p 167540
04/12/2006 1,588.41p 1,609.13p 1,588.41p 1,602.22p 245606
01/12/2006 1,609.13p 1,621.22p 1,574.60p 1,590.14p 131625
30/11/2006 1,552.15p 1,622.94p 1,536.62p 1,612.58p 946619
29/11/2006 1,498.63p 1,552.15p 1,493.45p 1,536.62p 228460
28/11/2006 1,464.10p 1,496.91p 1,464.10p 1,493.45p 404899
27/11/2006 1,471.01p 1,496.91p 1,464.10p 1,469.28p 392498
24/11/2006 1,486.55p 1,502.09p 1,471.01p 1,476.19p 180377
23/11/2006 1,477.91p 1,502.09p 1,458.92p 1,502.09p 218304
22/11/2006 1,491.73p 1,491.73p 1,450.29p 1,458.92p 295315
21/11/2006 1,471.01p 1,493.45p 1,453.74p 1,481.37p 180520
20/11/2006 1,455.47p 1,486.55p 1,450.29p 1,460.65p 408291
17/11/2006 1,436.48p 1,455.47p 1,426.12p 1,455.47p 308639
16/11/2006 1,429.57p 1,450.29p 1,407.13p 1,431.30p 287075
15/11/2006 1,422.66p 1,427.84p 1,408.85p 1,422.66p 460640
14/11/2006 1,408.85p 1,414.03p 1,393.31p 1,401.95p 86764
13/11/2006 1,400.22p 1,408.85p 1,391.59p 1,401.95p 86870
10/11/2006 1,395.04p 1,401.95p 1,374.32p 1,381.23p 341816
09/11/2006 1,341.52p 1,382.95p 1,341.52p 1,381.23p 432492
08/11/2006 1,341.52p 1,363.96p 1,339.79p 1,353.60p 332568
07/11/2006 1,325.98p 1,362.24p 1,325.98p 1,362.24p 113079
06/11/2006 1,305.26p 1,339.79p 1,305.26p 1,339.79p 469848
03/11/2006 1,322.53p 1,332.88p 1,315.62p 1,322.53p 1625240
02/11/2006 1,305.26p 1,332.88p 1,305.26p 1,325.98p 147404
01/11/2006 1,312.17p 1,325.98p 1,308.71p 1,325.98p 41999
31/10/2006 1,324.25p 1,325.98p 1,312.17p 1,319.07p 265164
30/10/2006 1,298.35p 1,325.98p 1,298.35p 1,322.53p 30811
27/10/2006 1,301.81p 1,325.98p 1,301.81p 1,312.17p 248230
26/10/2006 1,325.98p 1,325.98p 1,312.17p 1,322.53p 189813
25/10/2006 1,319.07p 1,325.98p 1,317.35p 1,322.53p 106522
24/10/2006 1,319.07p 1,325.98p 1,319.07p 1,325.98p 35992
23/10/2006 1,325.98p 1,325.98p 1,312.17p 1,325.98p 80641
20/10/2006 1,324.25p 1,332.88p 1,315.62p 1,325.98p 623230
19/10/2006 1,325.98p 1,332.88p 1,313.89p 1,322.53p 245024
18/10/2006 1,324.25p 1,325.98p 1,306.99p 1,325.98p 132473
17/10/2006 1,305.26p 1,325.98p 1,279.36p 1,320.80p 275344
16/10/2006 1,319.07p 1,325.98p 1,308.71p 1,325.98p 56011
13/10/2006 1,325.98p 1,346.70p 1,319.07p 1,325.98p 137564
12/10/2006 1,324.25p 1,332.88p 1,315.62p 1,325.98p 257007
11/10/2006 1,331.16p 1,331.16p 1,312.17p 1,325.98p 52999
10/10/2006 1,332.88p 1,332.88p 1,312.17p 1,315.62p 13541
09/10/2006 1,325.98p 1,325.98p 1,305.26p 1,319.07p 62962
06/10/2006 1,324.25p 1,329.43p 1,300.08p 1,325.98p 135596
05/10/2006 1,319.07p 1,325.98p 1,305.26p 1,324.25p 189999
04/10/2006 1,308.71p 1,324.25p 1,291.45p 1,312.17p 86679
03/10/2006 1,305.26p 1,325.98p 1,296.63p 1,320.80p 85277
02/10/2006 1,272.46p 1,294.90p 1,272.46p 1,281.09p 38806
29/09/2006 1,277.64p 1,303.53p 1,277.64p 1,282.82p 73575
28/09/2006 1,277.64p 1,310.44p 1,277.64p 1,294.90p 53661
27/09/2006 1,263.82p 1,277.64p 1,248.28p 1,269.00p 26960
26/09/2006 1,241.38p 1,258.64p 1,222.39p 1,241.38p 132242
25/09/2006 1,279.36p 1,262.10p 1,222.39p 1,222.39p 66609
22/09/2006 1,272.46p 1,294.90p 1,260.37p 1,262.10p 86930
21/09/2006 1,291.45p 1,300.08p 1,275.91p 1,279.36p 94217
20/09/2006 1,298.35p 1,305.26p 1,281.09p 1,284.54p 114340
19/09/2006 1,320.80p 1,322.53p 1,301.81p 1,301.81p 21210
18/09/2006 1,305.26p 1,325.98p 1,305.26p 1,312.17p 147588
15/09/2006 1,284.54p 1,332.88p 1,284.54p 1,310.44p 90718
14/09/2006 1,357.06p 1,357.06p 1,286.27p 1,301.81p 100521
13/09/2006 1,291.45p 1,350.15p 1,291.45p 1,350.15p 108837
12/09/2006 1,246.56p 1,293.17p 1,246.56p 1,293.17p 105073
11/09/2006 1,287.99p 1,287.99p 1,243.10p 1,246.56p 34766
08/09/2006 1,298.35p 1,300.08p 1,282.82p 1,284.54p 278007
07/09/2006 1,313.89p 1,313.89p 1,284.54p 1,294.90p 339595
06/09/2006 1,298.35p 1,324.25p 1,298.35p 1,308.71p 231370
05/09/2006 1,306.99p 1,325.98p 1,298.35p 1,308.71p 111495
04/09/2006 1,312.17p 1,313.89p 1,300.08p 1,306.99p 62822
01/09/2006 1,312.17p 1,319.07p 1,303.53p 1,305.26p 116147
31/08/2006 1,310.44p 1,315.62p 1,294.90p 1,298.35p 135280
30/08/2006 1,310.44p 1,312.17p 1,287.99p 1,300.08p 45763
29/08/2006 1,298.35p 1,305.26p 1,286.27p 1,289.72p 108357
25/08/2006 1,286.27p 1,305.26p 1,284.54p 1,284.54p 42904
24/08/2006 1,286.27p 1,294.90p 1,270.73p 1,284.54p 248030
23/08/2006 1,298.35p 1,298.35p 1,284.54p 1,286.27p 478954
22/08/2006 1,298.35p 1,298.35p 1,267.28p 1,284.54p 57876
21/08/2006 1,277.64p 1,291.45p 1,270.73p 1,286.27p 173910
18/08/2006 1,284.54p 1,291.45p 1,270.73p 1,284.54p 212408
17/08/2006 1,256.92p 1,284.54p 1,232.75p 1,282.82p 381648
16/08/2006 1,222.39p 1,250.01p 1,222.39p 1,246.56p 428536
15/08/2006 1,222.39p 1,234.47p 1,218.93p 1,222.39p 71994
14/08/2006 1,253.46p 1,253.46p 1,222.39p 1,229.29p 74075
11/08/2006 1,218.93p 1,262.10p 1,215.48p 1,227.57p 172847
10/08/2006 1,196.49p 1,224.11p 1,194.76p 1,218.93p 73328
09/08/2006 1,232.75p 1,232.75p 1,194.76p 1,194.76p 66902
08/08/2006 1,234.47p 1,253.46p 1,201.67p 1,205.12p 129167
07/08/2006 1,191.31p 1,215.48p 1,191.31p 1,201.67p 130436
04/08/2006 1,208.57p 1,215.48p 1,199.94p 1,215.48p 194893
03/08/2006 1,201.67p 1,208.57p 1,174.04p 1,199.94p 102849
02/08/2006 1,186.13p 1,201.67p 1,175.77p 1,198.22p 62734
01/08/2006 1,186.13p 1,193.04p 1,175.77p 1,186.13p 166338
31/07/2006 1,201.67p 1,201.67p 1,170.59p 1,174.04p 211875
28/07/2006 1,180.95p 1,208.57p 1,174.04p 1,186.13p 87578
27/07/2006 1,167.14p 1,206.85p 1,146.42p 1,174.04p 198845
26/07/2006 1,146.42p 1,172.32p 1,146.42p 1,172.32p 144391
25/07/2006 1,139.51p 1,153.32p 1,132.61p 1,144.69p 313737
24/07/2006 1,155.05p 1,161.96p 1,144.69p 1,153.32p 85968
21/07/2006 1,132.61p 1,156.78p 1,132.61p 1,155.05p 271341
20/07/2006 1,175.77p 1,175.77p 1,139.51p 1,141.24p 110903
19/07/2006 1,137.79p 1,170.59p 1,132.61p 1,170.59p 333347
18/07/2006 1,125.70p 1,132.61p 1,111.89p 1,122.25p 689954
17/07/2006 1,111.89p 1,130.88p 1,108.44p 1,113.61p 331450
14/07/2006 1,104.98p 1,130.88p 1,099.80p 1,099.80p 155507
13/07/2006 1,113.61p 1,125.70p 1,104.98p 1,115.34p 372965
12/07/2006 1,153.32p 1,161.96p 1,117.07p 1,129.15p 76895
11/07/2006 1,127.43p 1,161.96p 1,127.43p 1,161.96p 301781
10/07/2006 1,125.70p 1,160.23p 1,125.70p 1,127.43p 46408
07/07/2006 1,146.42p 1,158.50p 1,136.06p 1,158.50p 93058
06/07/2006 1,151.60p 1,163.68p 1,132.61p 1,134.33p 240693
05/07/2006 1,132.61p 1,163.68p 1,132.61p 1,149.87p 68441
04/07/2006 1,153.32p 1,160.23p 1,130.88p 1,136.06p 49587
03/07/2006 1,191.31p 1,191.31p 1,149.87p 1,149.87p 105001
30/06/2006 1,146.42p 1,196.49p 1,146.42p 1,174.04p 502763
29/06/2006 1,104.98p 1,136.06p 1,104.98p 1,125.70p 339394
28/06/2006 1,091.17p 1,129.15p 1,091.17p 1,111.89p 199203
27/06/2006 1,115.34p 1,115.34p 1,085.99p 1,091.17p 214220
26/06/2006 1,118.79p 1,153.32p 1,103.26p 1,104.98p 219472
23/06/2006 1,127.43p 1,146.42p 1,118.79p 1,118.79p 148027
22/06/2006 1,139.51p 1,149.87p 1,111.89p 1,142.97p 202125
21/06/2006 1,132.61p 1,149.87p 1,111.89p 1,132.61p 80424

*Close Price adjusted for both dividends and splits