Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
18/12/2013 934.33p 934.33p 901.73p 921.29p 14646
17/12/2013 925.63p 932.15p 908.25p 929.98p 26248
16/12/2013 901.73p 925.63p 896.84p 925.63p 49542
13/12/2013 934.33p 938.67p 899.56p 903.91p 41924
12/12/2013 943.02p 949.54p 929.98p 932.15p 31224
11/12/2013 958.23p 958.23p 944.06p 947.36p 33514
10/12/2013 949.54p 964.75p 947.36p 958.23p 65860
09/12/2013 940.84p 960.40p 934.98p 951.71p 38840
06/12/2013 923.46p 936.50p 923.46p 936.50p 66681
05/12/2013 932.15p 943.02p 919.12p 925.63p 20825
04/12/2013 945.19p 951.71p 930.57p 934.33p 33351
03/12/2013 943.02p 945.19p 934.33p 938.67p 298188
02/12/2013 940.84p 943.02p 938.67p 943.02p 16617
29/11/2013 938.67p 946.49p 938.41p 938.67p 8655
28/11/2013 940.84p 951.71p 938.67p 938.67p 16612
27/11/2013 929.98p 945.19p 921.29p 940.84p 47497
26/11/2013 921.29p 938.67p 920.16p 932.15p 39070
25/11/2013 906.08p 921.29p 893.04p 921.29p 43544
22/11/2013 914.77p 927.81p 887.74p 893.04p 147553
21/11/2013 921.29p 934.33p 914.77p 914.77p 33409
20/11/2013 929.98p 935.98p 919.12p 923.46p 20971
19/11/2013 929.98p 943.02p 919.12p 929.98p 70193
18/11/2013 938.67p 946.82p 912.60p 929.98p 170524
15/11/2013 956.05p 960.63p 936.50p 936.50p 151994
14/11/2013 958.23p 958.23p 956.05p 956.05p 81032
13/11/2013 958.23p 958.23p 956.05p 956.05p 118607
12/11/2013 958.23p 960.40p 956.05p 958.23p 64855
11/11/2013 947.36p 958.23p 943.67p 958.23p 61297
08/11/2013 947.36p 949.54p 917.17p 949.54p 294067
07/11/2013 947.36p 969.31p 947.36p 956.05p 147360
06/11/2013 936.50p 951.71p 936.50p 947.36p 85158
05/11/2013 929.98p 951.71p 928.89p 936.50p 174476
04/11/2013 921.29p 939.97p 914.77p 929.98p 144038
01/11/2013 927.81p 927.81p 908.25p 916.94p 77373
31/10/2013 921.29p 921.29p 906.08p 916.94p 42901
30/10/2013 916.94p 923.46p 910.42p 919.12p 118987
29/10/2013 916.94p 925.85p 906.08p 912.60p 80512
28/10/2013 923.46p 931.61p 912.81p 916.94p 61906
25/10/2013 929.98p 938.67p 910.64p 925.63p 73792
24/10/2013 916.94p 936.50p 906.51p 934.33p 87616
23/10/2013 895.21p 932.15p 886.85p 914.77p 138171
22/10/2013 886.52p 899.56p 873.49p 899.56p 99270
21/10/2013 869.14p 873.49p 859.36p 873.49p 83183
18/10/2013 864.79p 873.49p 860.88p 869.14p 81633
17/10/2013 869.14p 873.70p 858.28p 864.79p 81204
16/10/2013 847.41p 869.14p 845.60p 869.14p 100119
15/10/2013 832.20p 869.14p 832.20p 847.41p 207726
14/10/2013 823.51p 825.68p 816.99p 823.51p 34787
11/10/2013 821.34p 823.51p 814.82p 823.51p 126183
10/10/2013 801.78p 821.34p 799.61p 816.99p 32082
09/10/2013 810.47p 810.47p 786.57p 799.61p 41062
08/10/2013 821.34p 821.34p 808.30p 808.30p 58368
07/10/2013 823.51p 823.51p 815.25p 821.34p 40340
04/10/2013 812.65p 821.34p 808.30p 819.16p 86533
03/10/2013 810.47p 816.99p 808.30p 810.47p 393969
02/10/2013 812.65p 812.65p 808.30p 812.65p 117322
01/10/2013 808.30p 825.68p 808.30p 808.30p 40155
30/09/2013 821.34p 821.34p 808.30p 808.30p 205673
27/09/2013 830.03p 834.37p 823.51p 823.51p 46655
26/09/2013 834.37p 838.72p 830.03p 830.03p 33768
25/09/2013 825.68p 834.37p 825.68p 834.37p 12983
24/09/2013 823.51p 832.20p 823.51p 827.86p 36336
23/09/2013 834.37p 836.55p 823.51p 823.51p 98786
20/09/2013 838.72p 843.07p 832.20p 832.20p 34250
19/09/2013 847.41p 847.41p 836.55p 836.55p 63382
18/09/2013 834.37p 844.63p 830.55p 840.89p 63281
17/09/2013 834.37p 834.37p 827.86p 832.20p 652020
16/09/2013 851.76p 853.93p 819.16p 834.37p 140716
13/09/2013 836.55p 849.58p 836.55p 840.89p 117582
12/09/2013 838.72p 849.58p 836.55p 836.55p 43974
11/09/2013 840.89p 851.76p 825.68p 838.72p 54777
10/09/2013 847.41p 856.10p 838.72p 843.07p 103478
09/09/2013 849.58p 856.10p 845.24p 849.58p 50110
06/09/2013 851.76p 859.36p 845.76p 849.58p 72643
05/09/2013 830.03p 853.93p 830.03p 851.76p 330256
04/09/2013 825.68p 830.03p 816.99p 825.68p 68190
03/09/2013 830.03p 832.20p 823.51p 825.68p 45184
02/09/2013 816.99p 832.20p 814.82p 832.20p 68288
30/08/2013 825.68p 827.10p 812.65p 814.82p 117081
29/08/2013 821.34p 826.33p 819.16p 821.34p 48187
28/08/2013 808.30p 823.51p 805.21p 821.34p 110950
27/08/2013 803.95p 812.65p 799.61p 812.65p 146448
23/08/2013 806.13p 812.65p 801.78p 803.95p 91565
22/08/2013 788.74p 806.13p 788.74p 803.95p 41337
21/08/2013 797.44p 799.61p 786.57p 799.61p 100743
20/08/2013 782.23p 795.26p 782.23p 788.74p 85709
19/08/2013 782.23p 795.26p 778.71p 795.26p 94796
16/08/2013 780.05p 788.74p 780.05p 784.40p 85318
15/08/2013 784.40p 795.26p 773.53p 780.05p 402891
14/08/2013 797.44p 797.44p 773.53p 782.23p 83711
13/08/2013 795.26p 799.83p 768.19p 786.57p 133652
12/08/2013 782.23p 821.34p 782.23p 786.57p 155070
09/08/2013 782.23p 786.57p 775.71p 780.05p 125417
08/08/2013 769.19p 782.23p 769.19p 777.88p 160654
07/08/2013 764.84p 764.84p 753.98p 764.84p 118427
06/08/2013 760.50p 765.71p 751.81p 756.15p 131400
05/08/2013 756.15p 769.19p 753.98p 764.84p 74802
02/08/2013 751.81p 758.32p 742.77p 753.98p 631342
01/08/2013 773.53p 784.40p 747.46p 756.15p 295237
31/07/2013 745.29p 764.84p 738.77p 764.84p 3585355
30/07/2013 753.98p 753.98p 738.77p 740.94p 497663
29/07/2013 745.29p 762.67p 745.29p 751.81p 102686
26/07/2013 734.42p 747.46p 734.42p 747.46p 475221
25/07/2013 756.15p 756.15p 736.60p 738.77p 76501
24/07/2013 745.29p 751.81p 740.94p 745.29p 91292
23/07/2013 723.56p 743.11p 723.56p 743.11p 747422
22/07/2013 706.18p 725.73p 699.66p 721.39p 1039548
19/07/2013 710.52p 719.21p 701.83p 701.83p 56859
18/07/2013 701.83p 721.86p 695.31p 719.21p 1046646
17/07/2013 688.79p 701.83p 688.79p 701.83p 479087
16/07/2013 690.97p 701.83p 690.97p 693.14p 962451
15/07/2013 699.66p 701.83p 688.79p 693.14p 56196
12/07/2013 690.97p 699.66p 686.62p 699.66p 54538
11/07/2013 699.66p 701.83p 690.97p 693.14p 66710
10/07/2013 706.18p 706.18p 693.14p 695.31p 60308
09/07/2013 710.52p 710.52p 697.48p 701.83p 1357454
08/07/2013 693.14p 712.69p 693.14p 699.66p 89614
05/07/2013 690.97p 710.52p 688.79p 693.14p 825805
04/07/2013 686.62p 698.92p 686.62p 690.97p 36437
03/07/2013 690.97p 710.52p 682.27p 690.97p 164133
02/07/2013 710.52p 712.69p 690.97p 710.52p 1406872
01/07/2013 693.14p 706.18p 686.62p 701.83p 258038
28/06/2013 699.66p 699.66p 680.10p 686.62p 180235
27/06/2013 701.83p 701.83p 679.02p 693.14p 283929
26/06/2013 710.52p 710.52p 689.79p 699.66p 80987
25/06/2013 693.14p 704.00p 688.79p 699.66p 29910
24/06/2013 677.93p 699.66p 677.93p 699.66p 65226
21/06/2013 695.31p 708.35p 677.93p 677.93p 152430
20/06/2013 704.00p 708.35p 696.94p 697.48p 64767
19/06/2013 704.00p 716.82p 701.83p 704.00p 41470
18/06/2013 714.87p 714.87p 701.83p 701.83p 158265
17/06/2013 723.56p 735.51p 706.18p 712.69p 615545
14/06/2013 708.35p 723.56p 704.44p 712.69p 39465
13/06/2013 690.97p 721.39p 690.79p 710.52p 58543
12/06/2013 697.48p 712.69p 695.31p 699.66p 309798
11/06/2013 730.08p 730.08p 699.11p 699.66p 80123
10/06/2013 719.21p 728.86p 717.04p 725.73p 17483
07/06/2013 717.04p 730.08p 706.18p 721.39p 37446
06/06/2013 730.08p 736.60p 708.35p 708.35p 517577
05/06/2013 747.46p 747.46p 723.56p 723.56p 57032
04/06/2013 753.98p 753.98p 740.94p 743.11p 28716
03/06/2013 756.15p 764.84p 743.11p 747.46p 53019
31/05/2013 749.63p 756.15p 742.57p 751.81p 63692
30/05/2013 738.77p 749.63p 734.42p 745.29p 41498
29/05/2013 756.15p 756.15p 736.60p 736.60p 63679
28/05/2013 751.81p 753.98p 740.94p 751.81p 61747
24/05/2013 738.77p 751.81p 737.16p 751.81p 99916
23/05/2013 751.81p 751.81p 721.39p 740.94p 684852
22/05/2013 743.11p 756.15p 742.18p 751.81p 396163
21/05/2013 738.77p 745.29p 729.12p 738.77p 105572
20/05/2013 734.42p 743.66p 730.08p 734.42p 91693
17/05/2013 730.08p 740.94p 727.90p 732.25p 180613
16/05/2013 708.35p 730.08p 701.83p 727.90p 2141434
15/05/2013 719.21p 722.00p 710.52p 719.21p 87853
14/05/2013 730.08p 733.21p 721.39p 725.73p 63387
13/05/2013 743.11p 743.11p 725.73p 727.90p 40601
10/05/2013 732.25p 738.77p 721.39p 736.60p 57596
09/05/2013 736.60p 743.11p 723.99p 725.73p 61302
08/05/2013 738.77p 738.77p 721.39p 734.42p 57015
07/05/2013 712.69p 740.94p 706.18p 730.08p 536667
03/05/2013 701.83p 719.21p 701.83p 717.04p 83178
02/05/2013 704.00p 721.60p 700.05p 704.00p 76682
01/05/2013 719.21p 719.21p 695.14p 712.69p 73689
30/04/2013 686.62p 723.56p 686.62p 710.52p 147213
29/04/2013 673.58p 699.66p 666.20p 693.14p 203780
26/04/2013 647.51p 677.93p 647.51p 673.58p 203177
25/04/2013 638.82p 660.55p 634.47p 651.85p 472734
24/04/2013 640.99p 649.16p 633.78p 634.47p 141694
23/04/2013 636.64p 643.16p 632.73p 643.16p 130366
22/04/2013 647.51p 651.85p 630.13p 634.47p 491940
19/04/2013 651.85p 651.85p 631.34p 647.51p 194727
18/04/2013 643.16p 651.85p 638.82p 647.51p 154363
17/04/2013 660.55p 661.09p 645.99p 651.85p 539738
16/04/2013 675.76p 675.76p 651.42p 658.37p 116867
15/04/2013 686.62p 686.62p 669.24p 675.76p 53984
12/04/2013 660.55p 678.89p 656.20p 675.76p 102264
11/04/2013 664.89p 675.76p 659.55p 664.89p 180883
10/04/2013 662.72p 669.24p 654.57p 664.89p 51789
09/04/2013 654.03p 667.06p 647.51p 664.89p 72574
08/04/2013 671.41p 673.58p 642.02p 647.51p 100349
05/04/2013 673.58p 673.58p 654.03p 656.20p 84642
04/04/2013 660.55p 684.45p 640.99p 673.58p 1224330
03/04/2013 669.24p 671.41p 656.20p 664.89p 118390
02/04/2013 690.97p 690.97p 656.20p 660.55p 125999
28/03/2013 677.93p 690.06p 671.41p 682.27p 67060
27/03/2013 673.58p 684.45p 664.89p 673.58p 96481
26/03/2013 673.58p 680.67p 661.85p 680.10p 120444
25/03/2013 680.10p 684.45p 669.24p 677.93p 123555
22/03/2013 686.62p 695.31p 660.55p 669.24p 220093
21/03/2013 701.83p 701.83p 688.79p 693.14p 104736
20/03/2013 701.83p 701.83p 692.22p 695.31p 120116
19/03/2013 704.00p 708.35p 694.23p 697.48p 79061
18/03/2013 695.31p 710.52p 688.79p 708.35p 106274
15/03/2013 712.69p 714.52p 701.83p 712.69p 101672
14/03/2013 712.69p 718.87p 691.47p 708.35p 188183
13/03/2013 706.18p 714.87p 697.48p 708.35p 96926
12/03/2013 710.52p 717.04p 708.35p 708.35p 183314
11/03/2013 721.39p 721.39p 702.27p 708.35p 100863
08/03/2013 717.04p 723.56p 710.52p 717.04p 156595
07/03/2013 710.52p 736.60p 710.52p 719.21p 35512

*Close Price adjusted for both dividends and splits