Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
06/03/2013 727.90p 738.77p 714.87p 723.56p 96023
05/03/2013 714.87p 734.42p 713.95p 725.73p 89903
04/03/2013 708.35p 712.69p 704.00p 710.52p 64591
01/03/2013 723.56p 723.56p 708.35p 710.52p 120792
28/02/2013 725.73p 725.73p 712.39p 717.04p 88427
27/02/2013 725.73p 732.25p 701.83p 719.21p 90911
26/02/2013 712.69p 732.25p 710.43p 721.39p 111344
25/02/2013 708.35p 732.25p 708.35p 725.73p 127555
22/02/2013 714.87p 721.39p 705.23p 712.69p 68370
21/02/2013 710.52p 717.04p 704.00p 708.35p 120088
20/02/2013 712.69p 717.04p 707.18p 717.04p 325784
19/02/2013 714.87p 714.87p 695.31p 708.35p 258022
18/02/2013 712.69p 715.91p 705.13p 712.69p 51428
15/02/2013 708.35p 719.21p 708.35p 712.69p 177302
14/02/2013 721.39p 724.46p 706.18p 712.69p 183933
13/02/2013 717.04p 728.99p 717.04p 723.56p 172043
12/02/2013 719.21p 727.73p 712.69p 721.39p 75723
11/02/2013 717.04p 726.35p 717.04p 723.56p 178261
08/02/2013 712.69p 730.08p 712.69p 723.56p 126718
07/02/2013 721.39p 731.64p 708.35p 717.04p 210743
06/02/2013 743.11p 761.58p 714.87p 721.39p 214722
05/02/2013 721.39p 782.23p 710.52p 749.63p 441320
04/02/2013 793.09p 814.82p 782.23p 782.23p 59819
01/02/2013 793.09p 804.50p 793.09p 799.61p 34470
31/01/2013 801.78p 821.34p 791.35p 797.44p 48105
30/01/2013 830.03p 830.03p 795.09p 814.82p 67631
29/01/2013 853.93p 853.93p 806.82p 810.47p 66388
28/01/2013 851.76p 853.93p 838.72p 849.58p 45386
25/01/2013 856.10p 856.10p 839.50p 843.07p 42992
24/01/2013 849.58p 851.76p 838.72p 851.76p 63255
23/01/2013 838.72p 843.07p 835.55p 838.72p 48358
22/01/2013 840.89p 845.54p 830.03p 843.07p 39792
21/01/2013 840.89p 847.41p 835.76p 843.07p 44963
18/01/2013 847.41p 850.13p 834.37p 843.07p 60926
17/01/2013 832.20p 850.19p 832.20p 843.07p 50832
16/01/2013 827.86p 849.58p 821.34p 843.07p 94250
15/01/2013 819.16p 834.37p 812.65p 827.86p 156419
14/01/2013 810.47p 832.20p 787.88p 823.51p 208390
11/01/2013 790.92p 797.44p 780.05p 782.23p 49675
10/01/2013 814.82p 816.99p 786.57p 788.74p 64428
09/01/2013 790.92p 810.47p 790.92p 806.13p 210082
08/01/2013 795.26p 808.30p 788.15p 795.26p 94999
07/01/2013 782.23p 812.65p 771.66p 795.26p 122761
04/01/2013 777.88p 795.26p 775.71p 782.23p 56183
03/01/2013 771.36p 784.40p 751.81p 782.23p 66310
02/01/2013 747.46p 784.40p 747.46p 773.53p 130019
31/12/2012 749.63p 758.32p 748.37p 758.32p 10561
28/12/2012 747.46p 773.53p 735.90p 764.84p 111659
27/12/2012 721.39p 751.81p 721.39p 732.25p 32833
24/12/2012 740.94p 745.29p 730.08p 745.29p 38853
21/12/2012 723.99p 754.41p 714.87p 738.77p 729971
20/12/2012 721.39p 738.77p 711.83p 736.60p 61023
19/12/2012 739.64p 739.67p 722.26p 723.99p 129040
18/12/2012 719.21p 740.94p 707.41p 740.94p 94337
17/12/2012 733.12p 733.12p 701.97p 716.61p 87132
14/12/2012 718.78p 733.55p 714.87p 717.91p 103285
13/12/2012 707.05p 725.73p 701.14p 717.04p 157275
12/12/2012 694.44p 711.83p 675.28p 704.00p 168550
11/12/2012 661.42p 695.75p 661.42p 695.31p 165019
10/12/2012 673.58p 683.61p 654.46p 664.89p 201123
07/12/2012 682.27p 687.27p 674.45p 678.36p 62430
06/12/2012 692.27p 692.27p 677.93p 680.54p 56956
05/12/2012 699.22p 699.22p 681.20p 683.14p 39839
04/12/2012 686.62p 698.18p 684.01p 690.97p 59454
03/12/2012 708.35p 708.35p 687.92p 690.53p 58146
30/11/2012 707.48p 709.39p 682.27p 700.09p 138932
29/11/2012 699.22p 712.69p 691.40p 703.13p 146278
28/11/2012 721.39p 721.39p 699.66p 700.96p 93030
27/11/2012 700.09p 720.95p 699.66p 720.52p 54491
26/11/2012 698.79p 721.34p 691.84p 707.05p 82560
23/11/2012 706.61p 717.04p 689.92p 708.78p 100765
22/11/2012 704.87p 714.00p 704.87p 712.26p 47688
21/11/2012 691.84p 707.91p 686.62p 706.61p 75010
20/11/2012 690.10p 707.10p 690.10p 704.44p 31524
19/11/2012 692.70p 716.17p 686.62p 695.75p 79279
16/11/2012 732.25p 739.88p 692.05p 693.57p 130792
15/11/2012 735.29p 749.63p 716.43p 734.42p 112867
14/11/2012 764.41p 764.41p 734.34p 751.81p 89974
13/11/2012 736.16p 755.28p 730.95p 748.33p 88286
12/11/2012 738.77p 756.15p 736.60p 740.94p 95789
09/11/2012 716.61p 763.36p 716.61p 756.15p 205850
08/11/2012 712.69p 730.08p 712.69p 721.39p 115594
07/11/2012 719.65p 729.64p 704.09p 721.39p 117943
06/11/2012 728.77p 728.77p 713.56p 719.65p 32236
05/11/2012 721.39p 727.95p 708.35p 717.04p 46559
02/11/2012 725.73p 733.99p 716.17p 726.60p 76435
01/11/2012 727.90p 727.90p 690.97p 722.26p 83851
31/10/2012 728.34p 731.64p 707.69p 708.78p 58049
30/10/2012 715.30p 724.11p 712.69p 718.78p 20897
29/10/2012 718.34p 730.34p 708.35p 721.82p 47969
26/10/2012 725.73p 730.08p 718.78p 727.90p 95176
25/10/2012 697.92p 729.06p 697.92p 720.95p 141226
24/10/2012 700.09p 712.69p 700.09p 704.00p 67315
23/10/2012 703.57p 708.78p 695.31p 701.83p 59842
22/10/2012 695.31p 708.78p 695.31p 695.31p 40272
19/10/2012 695.75p 710.52p 695.75p 704.00p 66968
18/10/2012 710.52p 710.52p 696.70p 697.92p 81167
17/10/2012 686.62p 711.39p 686.62p 698.35p 60367
16/10/2012 682.27p 704.44p 682.27p 691.84p 80689
15/10/2012 682.27p 699.22p 682.27p 686.19p 76640
12/10/2012 697.05p 708.11p 682.71p 682.71p 86738
11/10/2012 690.97p 705.31p 683.58p 702.70p 92010
10/10/2012 693.57p 712.26p 682.27p 682.27p 61678
09/10/2012 712.69p 712.69p 694.57p 695.31p 38604
08/10/2012 711.83p 726.77p 701.40p 701.40p 52872
05/10/2012 708.35p 716.17p 701.83p 707.48p 56538
04/10/2012 705.31p 720.31p 692.57p 708.35p 59563
03/10/2012 724.86p 728.77p 699.66p 704.00p 72250
02/10/2012 733.12p 734.42p 712.69p 712.69p 67758
01/10/2012 714.87p 734.42p 714.87p 725.73p 181837
28/09/2012 708.35p 734.08p 668.76p 717.04p 237854
27/09/2012 695.31p 718.41p 689.61p 704.00p 358550
26/09/2012 651.85p 734.86p 651.85p 686.62p 1113623
25/09/2012 783.53p 786.57p 781.79p 784.40p 80995
24/09/2012 773.53p 786.14p 770.42p 783.53p 82328
21/09/2012 793.96p 799.17p 769.98p 770.06p 134617
20/09/2012 790.92p 790.92p 776.42p 790.92p 81654
19/09/2012 788.74p 795.26p 784.40p 790.92p 148902
18/09/2012 791.35p 803.35p 782.23p 788.31p 42600
17/09/2012 790.48p 803.17p 779.27p 801.78p 42595
14/09/2012 797.00p 802.74p 788.31p 794.39p 59274
13/09/2012 789.18p 799.17p 785.27p 786.57p 30040
12/09/2012 786.14p 794.83p 777.88p 788.74p 27352
11/09/2012 792.66p 800.91p 782.66p 785.70p 36877
10/09/2012 794.39p 806.56p 788.22p 806.56p 55414
07/09/2012 777.45p 790.92p 762.24p 790.92p 33141
06/09/2012 764.84p 777.01p 756.15p 773.53p 51969
05/09/2012 751.81p 760.06p 747.89p 758.32p 44083
04/09/2012 764.84p 770.41p 752.68p 754.41p 52581
03/09/2012 767.45p 796.43p 767.45p 775.71p 194631
31/08/2012 768.75p 788.74p 763.97p 780.49p 51332
30/08/2012 778.75p 783.36p 756.15p 775.27p 90408
29/08/2012 766.58p 789.18p 765.71p 785.27p 50228
28/08/2012 782.23p 782.40p 758.15p 770.06p 64674
24/08/2012 790.92p 806.74p 782.23p 786.57p 140311
23/08/2012 761.37p 803.95p 751.28p 803.95p 246038
22/08/2012 741.81p 771.36p 721.82p 764.84p 224516
21/08/2012 730.95p 743.55p 718.34p 739.20p 72342
20/08/2012 747.03p 757.89p 729.70p 735.29p 98868
17/08/2012 723.99p 747.46p 717.47p 747.03p 143309
16/08/2012 707.05p 733.12p 707.05p 726.17p 132559
15/08/2012 708.78p 712.69p 696.18p 708.35p 81316
14/08/2012 692.27p 713.13p 690.97p 713.13p 59871
13/08/2012 690.97p 696.73p 680.97p 695.31p 47683
10/08/2012 682.27p 696.22p 677.93p 695.31p 53703
09/08/2012 701.40p 701.40p 675.76p 677.93p 36614
08/08/2012 691.40p 702.70p 670.11p 695.31p 80820
07/08/2012 692.70p 700.31p 676.58p 686.62p 73073
06/08/2012 686.62p 712.26p 683.14p 697.92p 58881
03/08/2012 674.45p 690.10p 669.24p 688.79p 89670
02/08/2012 664.02p 684.01p 660.98p 669.24p 124854
01/08/2012 685.32p 685.32p 664.89p 664.89p 77882
31/07/2012 695.31p 695.31p 679.23p 681.84p 117661
30/07/2012 688.79p 696.62p 688.79p 695.31p 61374
27/07/2012 680.54p 690.39p 674.45p 689.66p 59976
26/07/2012 671.41p 686.19p 671.41p 681.41p 304624
25/07/2012 667.93p 688.79p 665.33p 672.28p 43887
24/07/2012 669.24p 691.84p 667.06p 671.41p 39151
23/07/2012 683.14p 687.06p 667.93p 667.93p 68640
20/07/2012 696.62p 701.27p 682.27p 690.10p 159227
19/07/2012 669.24p 709.22p 667.66p 702.27p 131923
18/07/2012 691.84p 691.84p 674.02p 680.97p 65686
17/07/2012 685.75p 694.88p 674.45p 676.63p 32658
16/07/2012 686.19p 695.75p 676.30p 690.53p 33773
13/07/2012 684.45p 696.26p 677.93p 687.92p 62999
12/07/2012 679.23p 693.57p 678.36p 688.36p 41322
11/07/2012 694.01p 696.62p 674.45p 681.41p 74857
10/07/2012 666.63p 699.22p 666.63p 694.44p 102992
09/07/2012 660.98p 683.58p 659.64p 668.37p 72770
06/07/2012 662.72p 677.93p 661.85p 662.72p 93026
05/07/2012 660.98p 678.94p 660.98p 666.20p 105843
04/07/2012 686.62p 686.62p 665.76p 667.93p 66784
03/07/2012 695.31p 695.31p 680.62p 688.36p 174198
02/07/2012 667.50p 695.31p 666.11p 695.31p 130776
29/06/2012 684.01p 688.79p 663.59p 663.59p 164122
28/06/2012 691.40p 695.31p 664.89p 669.24p 84459
27/06/2012 660.55p 696.62p 660.55p 691.84p 169328
26/06/2012 667.93p 680.71p 658.81p 658.81p 60699
25/06/2012 683.58p 690.97p 669.24p 669.24p 42051
22/06/2012 668.37p 694.88p 668.37p 689.66p 58767
21/06/2012 676.63p 700.09p 672.00p 677.93p 88354
20/06/2012 673.58p 697.48p 636.64p 693.57p 97679
19/06/2012 679.67p 690.95p 670.54p 673.58p 115278
18/06/2012 685.75p 695.16p 670.98p 675.32p 66936
15/06/2012 682.27p 683.58p 673.58p 676.63p 185231
14/06/2012 680.54p 685.23p 672.71p 678.80p 113593
13/06/2012 690.10p 694.10p 677.93p 677.93p 137742
12/06/2012 698.79p 698.79p 680.97p 684.88p 184090
11/06/2012 711.83p 711.83p 691.84p 695.31p 81955
08/06/2012 700.09p 701.19p 687.06p 695.31p 153252
07/06/2012 702.27p 702.70p 687.92p 702.70p 120639
06/06/2012 693.14p 697.92p 686.19p 695.75p 86974
01/06/2012 701.40p 710.96p 682.27p 687.49p 81562
31/05/2012 713.13p 718.34p 695.75p 698.35p 96808
30/05/2012 727.47p 727.47p 704.44p 706.61p 69603
29/05/2012 728.77p 738.77p 708.78p 727.04p 58637
28/05/2012 729.21p 739.20p 720.08p 727.90p 22425
25/05/2012 734.42p 741.38p 703.13p 727.04p 62093
24/05/2012 730.95p 740.94p 723.12p 734.42p 60311
23/05/2012 724.86p 740.07p 722.69p 724.86p 78734

*Close Price adjusted for both dividends and splits