Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/05/2016 708.35p 708.35p 695.31p 695.31p 31465
04/05/2016 712.69p 712.69p 695.31p 695.31p 34087
03/05/2016 695.31p 712.69p 695.31p 701.83p 14006
29/04/2016 717.04p 717.04p 695.31p 697.48p 25226
28/04/2016 708.35p 709.91p 684.45p 697.48p 127854
27/04/2016 723.56p 723.56p 701.83p 712.69p 40247
26/04/2016 725.73p 727.90p 704.00p 704.00p 17401
25/04/2016 714.87p 733.34p 714.87p 725.73p 16352
22/04/2016 732.25p 734.42p 721.66p 730.08p 7023
21/04/2016 730.08p 734.42p 725.73p 730.08p 72858
20/04/2016 734.42p 734.42p 708.35p 732.25p 31373
19/04/2016 730.08p 734.42p 714.87p 734.42p 11846
18/04/2016 747.46p 747.46p 723.56p 732.25p 25388
15/04/2016 747.46p 747.46p 730.08p 743.11p 12652
14/04/2016 730.08p 747.46p 723.56p 736.60p 15449
13/04/2016 727.90p 727.90p 717.91p 721.39p 5760
12/04/2016 730.08p 730.08p 704.00p 717.04p 20567
11/04/2016 719.21p 727.25p 708.35p 712.69p 6186
08/04/2016 725.73p 734.42p 723.56p 723.56p 7758
07/04/2016 736.60p 736.60p 720.65p 727.90p 47390
06/04/2016 738.77p 738.77p 716.12p 723.56p 17730
05/04/2016 738.77p 738.77p 714.87p 721.39p 34230
04/04/2016 738.77p 738.77p 708.35p 721.39p 51778
01/04/2016 727.90p 727.90p 704.00p 721.39p 26572
31/03/2016 710.52p 721.39p 710.52p 721.39p 9101
30/03/2016 721.39p 732.25p 712.69p 723.56p 39256
29/03/2016 734.42p 734.42p 708.35p 710.52p 30873
24/03/2016 717.04p 727.90p 708.35p 708.35p 17191
23/03/2016 730.08p 736.60p 717.04p 717.04p 39921
22/03/2016 717.04p 730.08p 709.74p 727.90p 28586
21/03/2016 725.73p 736.60p 725.73p 730.08p 17853
18/03/2016 745.29p 746.74p 738.39p 743.11p 88652
17/03/2016 734.42p 745.29p 734.42p 745.29p 16469
16/03/2016 743.11p 743.11p 725.73p 736.60p 29784
15/03/2016 747.46p 747.46p 738.77p 738.77p 32897
14/03/2016 747.46p 747.46p 740.07p 745.29p 17579
11/03/2016 721.39p 747.46p 721.39p 745.29p 16461
10/03/2016 747.46p 749.63p 740.07p 740.94p 11055
09/03/2016 747.46p 751.81p 731.99p 749.63p 24321
08/03/2016 719.21p 743.11p 706.39p 736.60p 15883
07/03/2016 719.21p 719.21p 697.48p 704.00p 19543
04/03/2016 704.00p 708.35p 697.05p 704.00p 14612
03/03/2016 682.27p 701.83p 682.27p 684.45p 23340
02/03/2016 695.31p 706.18p 690.97p 704.00p 46948
01/03/2016 704.00p 704.00p 686.62p 695.31p 36238
29/02/2016 675.76p 694.38p 660.55p 680.10p 84168
26/02/2016 686.62p 701.83p 673.58p 690.97p 18701
25/02/2016 651.85p 684.45p 651.85p 673.58p 22178
24/02/2016 625.78p 686.62p 625.78p 686.62p 35897
23/02/2016 651.85p 651.85p 625.78p 630.13p 109611
22/02/2016 630.13p 656.20p 622.22p 640.99p 39827
19/02/2016 625.78p 625.78p 621.43p 625.78p 220781
18/02/2016 625.78p 625.78p 610.57p 621.43p 17123
17/02/2016 632.30p 632.30p 623.61p 623.61p 6114
16/02/2016 634.47p 634.47p 617.83p 619.26p 9164
15/02/2016 634.47p 634.47p 617.09p 619.26p 6260
12/02/2016 606.23p 627.95p 606.23p 621.43p 31231
11/02/2016 625.78p 627.35p 597.53p 617.09p 45758
10/02/2016 623.61p 644.25p 619.26p 625.78p 98710
09/02/2016 671.41p 671.41p 625.78p 638.82p 42728
08/02/2016 660.55p 684.45p 647.51p 656.20p 25619
05/02/2016 677.93p 693.14p 660.55p 664.89p 172116
04/02/2016 695.31p 717.04p 677.93p 680.10p 146268
03/02/2016 693.14p 727.90p 682.27p 697.48p 60475
02/02/2016 773.53p 773.53p 756.15p 756.15p 26381
01/02/2016 773.53p 773.53p 749.63p 764.84p 48245
29/01/2016 751.81p 773.53p 751.81p 771.36p 14534
28/01/2016 756.15p 773.53p 751.81p 771.36p 12862
27/01/2016 773.53p 773.53p 736.60p 747.46p 29660
26/01/2016 756.15p 764.84p 747.46p 747.46p 17935
25/01/2016 782.23p 782.23p 762.67p 762.67p 12434
22/01/2016 775.71p 788.74p 771.36p 773.53p 61784
21/01/2016 764.84p 777.88p 764.84p 773.53p 42796
20/01/2016 782.23p 788.74p 764.84p 773.53p 155093
19/01/2016 806.13p 806.13p 782.23p 782.23p 12709
18/01/2016 773.53p 793.09p 773.53p 793.09p 92317
15/01/2016 806.13p 806.13p 778.97p 784.40p 37952
14/01/2016 803.95p 824.81p 784.40p 790.92p 59507
13/01/2016 843.07p 843.07p 816.99p 825.68p 27335
12/01/2016 825.68p 838.72p 814.82p 838.72p 13822
11/01/2016 864.79p 864.79p 794.39p 814.82p 176539
08/01/2016 869.14p 869.14p 827.86p 843.07p 326218
07/01/2016 856.10p 866.97p 830.03p 862.62p 414175
06/01/2016 860.45p 860.45p 851.76p 856.10p 57867
05/01/2016 851.76p 860.45p 827.86p 847.41p 36241
04/01/2016 864.79p 864.79p 836.55p 853.93p 7935
31/12/2015 834.37p 849.58p 834.37p 838.72p 934
30/12/2015 834.37p 851.76p 834.37p 851.76p 7464
29/12/2015 836.55p 853.93p 834.37p 847.41p 44210
24/12/2015 834.37p 840.89p 834.37p 834.37p 1000
23/12/2015 864.79p 864.79p 845.24p 847.41p 8032
22/12/2015 869.14p 869.14p 838.72p 843.07p 10146
21/12/2015 856.10p 861.43p 851.76p 860.45p 2029
18/12/2015 845.24p 869.14p 845.24p 869.14p 24033
17/12/2015 873.49p 873.49p 862.62p 862.62p 23657
16/12/2015 877.83p 877.83p 860.45p 864.79p 40698
15/12/2015 866.97p 869.14p 849.58p 864.79p 397206
14/12/2015 869.14p 869.14p 836.55p 847.41p 11718
11/12/2015 843.07p 860.45p 836.55p 853.93p 14342
10/12/2015 843.07p 860.45p 843.07p 843.07p 7268
09/12/2015 851.76p 862.62p 843.07p 851.76p 10656
08/12/2015 877.83p 877.83p 858.28p 862.62p 15655
07/12/2015 880.00p 880.00p 869.14p 869.14p 26432
04/12/2015 886.52p 886.52p 869.14p 880.00p 20089
03/12/2015 877.83p 877.83p 860.45p 877.83p 49982
02/12/2015 866.97p 884.35p 866.53p 884.35p 41428
01/12/2015 843.07p 877.83p 843.07p 873.49p 79260
30/11/2015 849.58p 851.76p 824.38p 847.41p 6689
27/11/2015 849.58p 851.76p 845.24p 851.76p 6974
26/11/2015 843.07p 849.58p 837.59p 847.41p 9152
25/11/2015 834.37p 843.07p 834.37p 840.89p 137816
24/11/2015 834.37p 843.07p 834.37p 840.89p 18455
23/11/2015 843.07p 843.07p 830.94p 843.07p 6011
20/11/2015 821.34p 840.89p 821.34p 838.72p 16283
19/11/2015 843.07p 843.07p 827.69p 836.55p 19139
18/11/2015 836.55p 843.07p 834.37p 840.89p 6668
17/11/2015 847.41p 847.41p 819.60p 836.55p 15966
16/11/2015 812.65p 832.20p 812.65p 832.20p 20236
13/11/2015 830.03p 834.37p 830.03p 834.37p 38354
12/11/2015 830.03p 833.83p 819.08p 832.20p 20515
11/11/2015 830.03p 847.41p 830.03p 838.72p 27262
10/11/2015 843.07p 843.07p 830.03p 834.37p 52079
09/11/2015 830.03p 843.07p 825.68p 830.03p 50985
06/11/2015 860.45p 860.45p 830.03p 830.03p 146131
05/11/2015 834.37p 866.97p 816.99p 858.28p 21088
04/11/2015 843.07p 853.93p 830.03p 853.93p 27155
03/11/2015 832.20p 834.37p 823.51p 834.37p 29609
02/11/2015 832.20p 832.20p 812.65p 827.86p 84565
30/10/2015 786.57p 836.55p 786.57p 823.51p 24196
29/10/2015 799.61p 799.61p 788.74p 799.61p 8892
28/10/2015 799.61p 799.61p 786.57p 788.74p 16399
27/10/2015 782.23p 788.74p 782.23p 786.57p 26744
26/10/2015 821.34p 821.34p 793.09p 793.09p 10368
23/10/2015 808.30p 816.99p 799.61p 810.47p 30185
22/10/2015 795.26p 808.30p 795.26p 808.30p 117415
21/10/2015 790.92p 803.95p 784.40p 803.95p 33380
20/10/2015 764.84p 780.05p 764.84p 777.88p 13123
19/10/2015 799.61p 804.50p 764.84p 769.19p 53104
16/10/2015 825.68p 834.37p 799.61p 799.61p 97413
15/10/2015 816.99p 843.07p 803.95p 838.72p 287620
14/10/2015 795.26p 816.99p 790.92p 814.82p 170250
13/10/2015 799.61p 801.78p 788.74p 793.09p 9424
12/10/2015 808.30p 813.19p 795.26p 806.13p 65617
09/10/2015 797.44p 807.17p 794.57p 806.13p 141751
08/10/2015 786.57p 803.95p 786.57p 803.95p 11815
07/10/2015 786.57p 804.52p 783.70p 799.61p 13355
06/10/2015 788.74p 806.13p 787.31p 803.95p 18814
05/10/2015 808.30p 808.30p 793.79p 799.61p 12303
02/10/2015 808.30p 808.30p 790.92p 801.78p 12471
01/10/2015 808.30p 808.30p 797.44p 799.61p 230794
30/09/2015 806.13p 806.13p 773.53p 797.44p 15576
29/09/2015 782.23p 782.23p 772.45p 780.05p 10788
28/09/2015 808.30p 808.30p 780.05p 780.05p 18837
25/09/2015 788.74p 789.83p 786.57p 786.57p 9058
24/09/2015 795.26p 799.61p 780.05p 780.05p 14511
23/09/2015 799.61p 799.61p 790.92p 797.44p 2917
22/09/2015 793.09p 797.44p 789.35p 790.92p 14542
21/09/2015 782.23p 798.52p 782.23p 790.92p 17102
18/09/2015 808.30p 808.30p 793.63p 801.78p 216390
17/09/2015 790.92p 808.30p 786.57p 808.30p 12265
16/09/2015 788.74p 797.44p 788.74p 797.44p 9031
15/09/2015 782.23p 803.22p 782.23p 797.44p 10656
14/09/2015 806.13p 806.13p 788.74p 790.92p 30492
11/09/2015 797.44p 801.78p 797.44p 799.61p 3573
10/09/2015 806.13p 806.43p 788.92p 795.26p 7955
09/09/2015 808.30p 808.30p 797.44p 797.44p 10381
08/09/2015 808.30p 808.45p 798.26p 799.61p 9734
07/09/2015 801.78p 814.23p 801.78p 806.13p 1822
04/09/2015 797.44p 825.68p 793.09p 801.78p 23869
03/09/2015 816.99p 816.99p 797.44p 814.82p 59866
02/09/2015 808.30p 810.47p 795.26p 808.30p 3506
01/09/2015 806.13p 816.10p 790.92p 799.61p 41743
28/08/2015 799.61p 816.99p 799.61p 812.65p 15966
27/08/2015 814.82p 818.64p 801.78p 803.95p 25903
26/08/2015 782.23p 801.78p 782.23p 795.26p 25000
25/08/2015 788.74p 806.28p 788.74p 801.78p 46423
24/08/2015 843.07p 843.07p 775.71p 775.71p 20836
21/08/2015 856.10p 865.64p 843.07p 843.07p 24336
20/08/2015 860.45p 864.79p 847.41p 851.76p 12003
19/08/2015 875.66p 875.88p 862.62p 866.97p 14170
18/08/2015 860.45p 877.83p 860.45p 873.49p 34391
17/08/2015 864.79p 880.00p 860.45p 866.97p 9194
14/08/2015 884.35p 890.87p 875.66p 875.66p 10817
13/08/2015 873.49p 888.70p 863.71p 880.00p 21949
12/08/2015 869.14p 873.49p 862.62p 873.49p 21833
11/08/2015 860.45p 875.66p 860.45p 875.66p 10356
10/08/2015 893.04p 893.04p 873.49p 873.49p 7199
07/08/2015 866.97p 883.63p 866.97p 880.00p 35346
06/08/2015 888.70p 888.70p 875.66p 884.35p 14113
05/08/2015 884.35p 889.24p 860.45p 880.00p 75779
04/08/2015 869.14p 884.35p 866.10p 875.66p 14352
03/08/2015 877.83p 886.52p 875.66p 877.83p 50723
31/07/2015 860.45p 882.67p 860.45p 866.97p 12661
30/07/2015 880.00p 886.52p 877.83p 877.83p 14116
29/07/2015 853.93p 873.49p 851.76p 866.97p 10364
28/07/2015 869.14p 880.00p 853.93p 866.97p 13491
27/07/2015 886.52p 886.52p 860.45p 864.79p 6178
24/07/2015 886.52p 886.52p 860.45p 869.14p 11487
23/07/2015 880.00p 880.00p 868.97p 869.14p 11654
22/07/2015 880.00p 881.63p 856.10p 858.28p 14711

*Close Price adjusted for both dividends and splits