Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
22/05/2012 741.81p 743.55p 704.44p 729.64p 104387
21/05/2012 729.21p 741.38p 723.99p 733.55p 93573
18/05/2012 729.64p 748.76p 729.64p 738.33p 118282
17/05/2012 752.24p 755.72p 729.76p 740.07p 105842
16/05/2012 737.90p 737.90p 713.13p 719.65p 131726
15/05/2012 750.07p 753.54p 712.69p 738.33p 84366
14/05/2012 769.19p 771.36p 724.86p 743.98p 111325
11/05/2012 758.32p 774.84p 756.15p 770.93p 82078
10/05/2012 768.32p 786.14p 757.89p 757.89p 102876
09/05/2012 777.88p 780.49p 753.54p 761.37p 69284
08/05/2012 792.66p 797.92p 769.19p 769.19p 107001
04/05/2012 810.04p 810.04p 791.35p 793.09p 41288
03/05/2012 808.30p 813.15p 803.09p 809.17p 44276
02/05/2012 822.21p 834.37p 802.65p 810.47p 51403
01/05/2012 799.61p 843.07p 799.61p 831.77p 44008
30/04/2012 800.91p 814.82p 795.26p 803.95p 55730
27/04/2012 794.83p 813.95p 790.92p 803.09p 54739
26/04/2012 804.82p 806.56p 794.39p 796.57p 52045
25/04/2012 797.87p 808.30p 792.22p 799.61p 57811
24/04/2012 799.61p 816.56p 791.35p 797.87p 60926
23/04/2012 809.17p 820.90p 794.83p 800.91p 154176
20/04/2012 812.65p 820.03p 805.26p 816.56p 198178
19/04/2012 808.30p 814.82p 795.70p 810.47p 295662
18/04/2012 828.29p 828.29p 793.52p 807.87p 121607
17/04/2012 796.13p 826.55p 783.53p 825.68p 145372
16/04/2012 830.03p 838.29p 810.04p 810.04p 133662
13/04/2012 834.37p 834.37p 822.21p 833.94p 88407
12/04/2012 826.55p 836.55p 816.79p 833.51p 82856
11/04/2012 825.68p 839.59p 825.68p 829.16p 112566
10/04/2012 836.11p 842.20p 825.68p 825.68p 104624
05/04/2012 831.77p 844.80p 821.05p 844.80p 203144
04/04/2012 845.67p 862.23p 828.29p 828.29p 173298
03/04/2012 864.79p 876.57p 859.14p 859.14p 67727
02/04/2012 857.84p 883.26p 845.67p 860.01p 234280
30/03/2012 855.23p 868.27p 851.26p 858.28p 69736
29/03/2012 868.27p 868.27p 851.76p 856.10p 58695
28/03/2012 877.83p 887.78p 863.92p 866.53p 147254
27/03/2012 883.92p 896.95p 864.65p 882.18p 180616
26/03/2012 870.01p 892.88p 865.27p 881.31p 50161
23/03/2012 865.23p 875.57p 852.19p 863.92p 93832
22/03/2012 869.14p 874.35p 856.97p 862.62p 68006
21/03/2012 879.57p 887.30p 861.75p 869.14p 58296
20/03/2012 884.78p 892.61p 869.14p 876.09p 48703
19/03/2012 890.00p 896.95p 880.44p 884.78p 46004
16/03/2012 882.18p 899.56p 871.98p 888.26p 174303
15/03/2012 886.52p 895.09p 875.22p 883.05p 75881
14/03/2012 882.18p 896.95p 878.70p 884.78p 72320
13/03/2012 883.92p 886.52p 872.62p 877.83p 67292
12/03/2012 886.52p 890.00p 872.80p 877.83p 47806
09/03/2012 889.13p 895.21p 883.05p 886.52p 87975
08/03/2012 905.64p 925.89p 883.92p 886.52p 83882
07/03/2012 897.82p 919.90p 891.74p 899.56p 56816
06/03/2012 920.42p 920.42p 892.61p 899.56p 72111
05/03/2012 925.63p 925.63p 912.60p 924.76p 32850
02/03/2012 932.59p 941.28p 918.16p 928.24p 68644
01/03/2012 913.47p 929.98p 913.47p 929.98p 88247
29/02/2012 924.76p 925.63p 910.86p 913.47p 41469
28/02/2012 924.76p 929.98p 911.73p 915.20p 37656
27/02/2012 930.85p 930.85p 914.34p 916.07p 231070
24/02/2012 929.98p 929.98p 922.16p 925.63p 99053
23/02/2012 933.46p 940.41p 921.29p 926.50p 127815
22/02/2012 928.24p 940.41p 919.55p 929.11p 56638
21/02/2012 931.72p 947.57p 917.81p 923.90p 117380
20/02/2012 943.02p 943.02p 914.34p 929.98p 64411
17/02/2012 915.20p 936.93p 912.60p 931.72p 233238
16/02/2012 906.51p 930.22p 906.51p 914.34p 89507
15/02/2012 914.34p 949.10p 909.12p 918.68p 68181
14/02/2012 914.34p 938.67p 911.73p 912.60p 71632
13/02/2012 918.68p 936.06p 901.72p 917.81p 81143
10/02/2012 903.04p 938.67p 903.04p 916.94p 218893
09/02/2012 925.63p 950.84p 903.91p 903.91p 334491
08/02/2012 943.02p 946.91p 920.98p 922.16p 62622
07/02/2012 917.81p 945.88p 909.99p 931.72p 144085
06/02/2012 956.92p 961.27p 908.25p 913.47p 91939
03/02/2012 978.65p 992.01p 956.40p 960.40p 126181
02/02/2012 877.83p 995.17p 875.40p 982.13p 439955
01/02/2012 855.23p 868.27p 852.63p 867.84p 149791
31/01/2012 840.89p 871.23p 839.50p 855.23p 112641
30/01/2012 869.14p 871.82p 834.37p 840.89p 58240
27/01/2012 856.97p 876.96p 846.54p 846.54p 96502
26/01/2012 857.84p 881.31p 856.19p 856.97p 73196
25/01/2012 854.80p 866.10p 851.76p 852.63p 90344
24/01/2012 860.88p 877.83p 852.45p 855.67p 80510
23/01/2012 861.32p 890.50p 861.32p 866.10p 82436
20/01/2012 860.45p 868.27p 849.58p 864.79p 98469
19/01/2012 853.06p 881.31p 849.15p 856.10p 92824
18/01/2012 881.31p 885.65p 846.11p 855.67p 87223
17/01/2012 877.83p 892.42p 859.15p 878.70p 73835
16/01/2012 864.36p 876.09p 831.51p 868.27p 52017
13/01/2012 857.84p 866.53p 842.80p 860.45p 122904
12/01/2012 851.76p 860.45p 847.41p 851.76p 101594
11/01/2012 850.02p 854.89p 817.42p 851.32p 31171
10/01/2012 850.02p 851.76p 837.24p 847.41p 44315
09/01/2012 848.28p 855.75p 840.46p 843.07p 76981
06/01/2012 838.29p 851.32p 834.37p 843.50p 125053
05/01/2012 849.15p 853.93p 827.86p 834.81p 100284
04/01/2012 831.77p 860.45p 827.86p 844.37p 152056
03/01/2012 803.09p 833.59p 795.70p 830.03p 158813
30/12/2011 799.61p 799.61p 782.23p 789.18p 38694
29/12/2011 810.47p 816.56p 792.22p 795.26p 34970
28/12/2011 810.91p 823.08p 810.91p 811.78p 44754
23/12/2011 820.90p 821.77p 798.65p 812.65p 27445
22/12/2011 805.26p 823.51p 805.26p 816.56p 102022
21/12/2011 805.69p 816.56p 793.52p 802.22p 116169
20/12/2011 801.35p 805.69p 783.53p 797.00p 138081
19/12/2011 826.55p 826.99p 777.88p 799.61p 231218
16/12/2011 841.76p 878.31p 821.34p 826.55p 192673
15/12/2011 887.39p 890.00p 877.83p 882.18p 83108
14/12/2011 887.39p 899.56p 878.70p 881.31p 67988
13/12/2011 907.38p 923.68p 886.52p 890.87p 102342
12/12/2011 921.29p 933.80p 899.56p 902.17p 56737
09/12/2011 914.34p 937.80p 912.60p 921.29p 165245
08/12/2011 938.67p 942.82p 915.20p 924.76p 95578
07/12/2011 924.76p 949.97p 916.07p 929.11p 83321
06/12/2011 933.46p 955.18p 911.12p 922.16p 118032
05/12/2011 924.76p 973.44p 924.76p 937.80p 117726
02/12/2011 922.16p 938.67p 916.94p 916.94p 54348
01/12/2011 944.75p 945.62p 892.61p 917.81p 117092
30/11/2011 918.68p 939.07p 896.08p 938.67p 184792
29/11/2011 928.24p 932.59p 913.47p 921.29p 74852
28/11/2011 909.99p 929.98p 864.14p 923.03p 63169
25/11/2011 903.04p 914.34p 875.47p 899.56p 155509
24/11/2011 924.76p 924.76p 886.48p 902.17p 180362
23/11/2011 896.95p 929.11p 895.21p 903.91p 158433
22/11/2011 912.60p 928.24p 900.43p 905.64p 53332
21/11/2011 927.37p 944.75p 904.77p 904.77p 81140
18/11/2011 941.28p 961.27p 921.29p 927.37p 55162
17/11/2011 966.48p 969.96p 928.24p 942.15p 85167
16/11/2011 969.09p 986.47p 956.05p 964.75p 25681
15/11/2011 981.26p 986.47p 962.14p 965.61p 133099
14/11/2011 1,005.59p 1,005.59p 969.96p 982.13p 61400
11/11/2011 988.21p 999.51p 976.04p 999.51p 45518
10/11/2011 972.57p 1,004.73p 969.96p 990.82p 44163
09/11/2011 1,016.02p 1,017.76p 978.65p 989.95p 62335
08/11/2011 991.69p 1,033.17p 991.69p 1,007.33p 29019
07/11/2011 992.56p 1,016.89p 971.70p 1,000.38p 50915
04/11/2011 989.95p 1,029.93p 989.95p 1,002.12p 102415
03/11/2011 926.50p 1,006.46p 926.50p 991.69p 161672
02/11/2011 930.85p 950.84p 926.50p 938.67p 88563
01/11/2011 994.30p 994.30p 930.85p 930.85p 66871
31/10/2011 974.31p 1,007.33p 958.66p 958.66p 43696
28/10/2011 989.95p 1,018.63p 956.05p 984.74p 75871
27/10/2011 973.44p 998.64p 958.66p 985.60p 44400
26/10/2011 956.92p 975.96p 947.15p 953.45p 26996
25/10/2011 954.32p 973.44p 932.59p 953.45p 32982
24/10/2011 941.28p 969.35p 934.33p 954.32p 24767
21/10/2011 914.34p 972.57p 914.34p 934.33p 37566
20/10/2011 936.06p 943.02p 914.34p 914.34p 32385
19/10/2011 929.98p 953.45p 923.90p 953.45p 43319
18/10/2011 920.42p 943.02p 914.34p 922.16p 39891
17/10/2011 953.45p 965.61p 923.90p 923.90p 67077
14/10/2011 948.23p 976.04p 941.28p 944.75p 20203
13/10/2011 964.75p 964.75p 942.15p 951.71p 35886
12/10/2011 967.35p 998.64p 936.06p 956.92p 45145
11/10/2011 943.02p 980.39p 943.02p 965.61p 102364
10/10/2011 944.75p 963.88p 934.33p 943.89p 28531
07/10/2011 933.46p 944.75p 903.37p 944.75p 47420
06/10/2011 937.80p 945.62p 928.24p 930.85p 70542
05/10/2011 950.84p 950.84p 906.51p 927.37p 53930
04/10/2011 910.86p 939.54p 891.74p 938.67p 104300
03/10/2011 940.41p 947.36p 913.47p 923.90p 73700
30/09/2011 960.40p 960.40p 920.42p 960.40p 87696
29/09/2011 947.36p 974.31p 947.36p 950.84p 135150
28/09/2011 936.93p 959.53p 930.85p 946.49p 83252
27/09/2011 925.63p 947.36p 898.69p 946.49p 45651
26/09/2011 892.61p 925.63p 874.35p 925.63p 44032
23/09/2011 905.64p 923.90p 862.19p 895.21p 60550
22/09/2011 960.40p 974.31p 903.04p 903.04p 81222
21/09/2011 990.82p 990.82p 966.48p 974.31p 44773
20/09/2011 960.40p 979.52p 960.40p 965.61p 19821
19/09/2011 987.34p 987.34p 961.27p 965.61p 40210
16/09/2011 971.70p 992.56p 962.14p 992.56p 105941
15/09/2011 993.43p 1,000.38p 977.78p 985.60p 56020
14/09/2011 985.60p 999.51p 971.70p 990.82p 75514
13/09/2011 990.82p 994.35p 972.57p 976.91p 49588
12/09/2011 990.82p 994.35p 972.57p 982.13p 33283
09/09/2011 966.48p 985.60p 960.40p 965.61p 28399
08/09/2011 964.75p 983.87p 944.55p 970.83p 51701
07/09/2011 973.44p 978.65p 936.93p 976.91p 74896
06/09/2011 958.66p 983.87p 952.58p 972.57p 65207
05/09/2011 979.52p 988.21p 956.92p 973.44p 58044
02/09/2011 969.96p 992.56p 966.48p 979.52p 49222
01/09/2011 985.60p 1,002.12p 981.26p 993.43p 43298
31/08/2011 969.09p 1,002.99p 964.75p 991.69p 72849
30/08/2011 995.17p 996.90p 969.09p 994.30p 68803
26/08/2011 973.44p 989.08p 934.33p 980.39p 62604
25/08/2011 989.08p 1,017.76p 984.74p 990.82p 27054
24/08/2011 1,006.46p 1,017.76p 996.90p 998.64p 141201
23/08/2011 995.17p 1,029.06p 995.17p 1,000.38p 71742
22/08/2011 985.60p 1,004.73p 971.70p 997.77p 46899
19/08/2011 971.70p 988.37p 949.10p 964.75p 42764
18/08/2011 995.17p 1,020.37p 970.27p 977.78p 59839
17/08/2011 1,004.73p 1,009.94p 990.82p 1,001.25p 27349
16/08/2011 1,047.31p 1,047.31p 1,003.86p 1,012.55p 36238
15/08/2011 1,016.89p 1,034.28p 1,011.68p 1,018.63p 41336
12/08/2011 997.77p 1,049.92p 982.13p 1,021.24p 164303
11/08/2011 977.78p 994.30p 946.49p 985.60p 119499
10/08/2011 999.51p 1,021.24p 947.36p 949.97p 95682
09/08/2011 961.27p 992.56p 901.30p 992.56p 136957
08/08/2011 969.96p 1,002.99p 928.24p 945.62p 96472

*Close Price adjusted for both dividends and splits