Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/03/2009 414.37p 457.53p 414.37p 448.90p 259559
18/03/2009 409.19p 417.82p 405.74p 412.64p 149215
17/03/2009 409.19p 409.19p 395.38p 407.46p 124049
16/03/2009 390.20p 407.46p 390.20p 405.74p 145846
13/03/2009 388.47p 393.65p 385.02p 386.74p 96937
12/03/2009 379.84p 383.29p 379.84p 381.56p 344859
11/03/2009 369.48p 386.74p 362.57p 381.56p 161924
10/03/2009 362.57p 379.84p 360.85p 362.57p 149560
09/03/2009 369.48p 372.93p 355.67p 367.75p 116941
06/03/2009 371.20p 371.20p 360.85p 367.75p 97600
05/03/2009 357.39p 369.48p 352.21p 367.75p 118067
04/03/2009 324.59p 369.48p 324.59p 352.21p 172549
03/03/2009 366.03p 379.84p 314.23p 321.14p 115273
02/03/2009 393.65p 393.65p 352.21p 369.48p 132656
27/02/2009 409.19p 417.82p 393.65p 400.56p 116448
26/02/2009 416.09p 419.55p 414.37p 416.09p 131058
25/02/2009 410.92p 421.27p 407.46p 414.37p 96030
24/02/2009 417.82p 417.82p 393.65p 409.19p 193594
23/02/2009 440.27p 462.71p 410.92p 410.92p 416971
20/02/2009 448.90p 452.35p 400.56p 400.56p 82215
19/02/2009 497.24p 498.97p 455.81p 459.26p 96036
18/02/2009 478.25p 493.79p 460.98p 483.43p 116402
17/02/2009 528.32p 531.77p 478.25p 478.25p 51598
16/02/2009 552.49p 552.49p 528.32p 535.23p 53786
13/02/2009 516.23p 549.04p 516.23p 535.23p 145831
12/02/2009 547.31p 562.85p 507.60p 516.23p 112938
11/02/2009 571.48p 571.48p 549.04p 555.94p 67110
10/02/2009 566.30p 573.21p 562.85p 562.85p 79568
09/02/2009 569.76p 574.94p 555.94p 573.21p 229616
06/02/2009 581.84p 592.20p 557.67p 557.67p 174451
05/02/2009 571.48p 593.93p 571.48p 580.12p 113458
04/02/2009 569.76p 593.93p 561.12p 580.12p 356176
03/02/2009 649.18p 649.18p 554.22p 562.85p 451364
02/02/2009 671.62p 675.08p 637.09p 650.90p 101668
30/01/2009 675.08p 676.80p 645.72p 675.08p 122793
29/01/2009 732.05p 738.96p 671.62p 676.80p 185954
28/01/2009 733.78p 747.59p 732.05p 740.68p 91914
27/01/2009 745.86p 756.22p 726.87p 738.96p 149386
26/01/2009 740.68p 757.95p 721.69p 752.77p 69951
23/01/2009 735.50p 740.68p 721.69p 721.69p 55811
22/01/2009 766.58p 775.21p 732.05p 744.14p 81865
21/01/2009 764.85p 764.85p 732.05p 749.32p 136044
20/01/2009 745.86p 759.68p 707.88p 756.22p 120092
19/01/2009 811.47p 821.83p 747.59p 754.50p 101984
16/01/2009 795.93p 821.83p 794.21p 811.47p 108002
15/01/2009 773.49p 792.48p 738.96p 773.49p 150521
14/01/2009 813.20p 816.65p 768.31p 789.03p 61917
13/01/2009 858.09p 858.09p 804.57p 821.83p 87831
12/01/2009 852.91p 877.08p 825.28p 858.09p 126878
09/01/2009 821.83p 868.45p 813.20p 830.46p 119300
08/01/2009 890.89p 890.89p 811.47p 811.47p 115791
07/01/2009 847.73p 918.52p 833.92p 883.99p 208033
06/01/2009 820.10p 849.45p 806.29p 849.45p 228960
05/01/2009 801.11p 842.55p 787.30p 795.93p 133620
02/01/2009 759.68p 794.21p 752.77p 794.21p 66702
31/12/2008 738.96p 766.58p 735.50p 752.77p 165696
30/12/2008 735.50p 752.77p 711.33p 740.68p 101835
29/12/2008 723.42p 759.68p 719.96p 752.77p 40110
24/12/2008 725.14p 738.96p 719.96p 728.60p 14876
23/12/2008 756.22p 756.22p 723.42p 725.14p 100092
22/12/2008 768.31p 782.12p 733.78p 745.86p 112121
19/12/2008 761.40p 799.39p 745.86p 770.03p 261944
18/12/2008 766.58p 794.21p 764.85p 775.21p 97863
17/12/2008 732.05p 766.58p 718.24p 752.77p 200022
16/12/2008 669.90p 744.14p 669.90p 713.06p 151012
15/12/2008 704.43p 706.15p 680.25p 683.71p 184902
12/12/2008 700.97p 700.97p 673.35p 678.53p 78229
11/12/2008 685.43p 706.15p 675.08p 688.89p 106653
10/12/2008 676.80p 690.61p 659.54p 671.62p 118664
09/12/2008 642.27p 683.71p 640.54p 669.90p 236973
08/12/2008 628.46p 652.63p 614.65p 642.27p 220049
05/12/2008 649.18p 649.18p 600.83p 602.56p 136549
04/12/2008 621.55p 645.72p 614.65p 631.91p 218711
03/12/2008 649.18p 650.90p 597.38p 621.55p 74880
02/12/2008 695.79p 702.70p 630.19p 644.00p 109397
01/12/2008 697.52p 711.33p 685.43p 700.97p 163213
28/11/2008 683.71p 709.61p 680.25p 692.34p 76660
27/11/2008 738.96p 747.59p 685.43p 694.07p 69566
26/11/2008 687.16p 744.14p 687.16p 725.14p 154162
25/11/2008 692.34p 711.33p 673.35p 687.16p 239950
24/11/2008 716.51p 735.50p 680.25p 695.79p 190823
21/11/2008 730.32p 744.14p 688.89p 716.51p 309582
20/11/2008 827.01p 832.19p 704.43p 704.43p 181461
19/11/2008 935.78p 935.78p 852.91p 854.63p 47908
18/11/2008 932.33p 940.96p 908.16p 921.97p 117992
17/11/2008 915.06p 946.14p 911.61p 927.15p 120027
14/11/2008 947.87p 947.87p 890.89p 904.70p 73021
13/11/2008 939.23p 944.41p 908.16p 918.52p 145986
12/11/2008 946.14p 958.23p 932.33p 944.41p 143654
11/11/2008 928.88p 956.50p 928.88p 934.06p 67156
10/11/2008 984.12p 984.12p 932.33p 937.51p 74599
07/11/2008 1,001.39p 1,001.39p 908.16p 959.95p 138504
06/11/2008 984.12p 1,051.46p 946.14p 989.30p 212779
05/11/2008 1,042.83p 1,042.83p 939.23p 966.86p 129044
04/11/2008 953.05p 1,035.92p 935.78p 1,001.39p 164961
03/11/2008 908.16p 953.05p 892.62p 939.23p 118689
31/10/2008 959.95p 973.77p 864.99p 864.99p 139417
30/10/2008 932.33p 999.66p 925.42p 956.50p 91218
29/10/2008 880.53p 994.48p 880.53p 932.33p 130202
28/10/2008 873.63p 897.80p 813.20p 858.09p 100233
27/10/2008 827.01p 873.63p 801.11p 840.82p 41715
24/10/2008 863.27p 882.26p 794.21p 854.63p 186259
23/10/2008 946.14p 961.68p 868.45p 890.89p 99884
22/10/2008 1,008.30p 1,008.30p 896.07p 939.23p 143519
21/10/2008 1,023.83p 1,063.55p 984.12p 997.94p 130046
20/10/2008 1,118.79p 1,118.79p 973.77p 1,001.39p 205246
17/10/2008 1,151.60p 1,172.32p 1,072.18p 1,096.35p 78719
16/10/2008 1,139.51p 1,163.68p 1,079.08p 1,141.24p 95235
15/10/2008 1,194.76p 1,213.75p 1,139.51p 1,139.51p 46426
14/10/2008 1,206.85p 1,239.65p 1,198.22p 1,208.57p 74071
13/10/2008 1,201.67p 1,218.93p 1,144.69p 1,153.32p 77673
10/10/2008 1,139.51p 1,215.48p 1,127.43p 1,172.32p 84300
09/10/2008 1,142.97p 1,248.28p 1,104.98p 1,187.86p 130156
08/10/2008 1,269.00p 1,298.35p 1,104.98p 1,104.98p 122675
07/10/2008 1,358.78p 1,360.51p 1,263.82p 1,298.35p 80322
06/10/2008 1,339.79p 1,367.42p 1,315.62p 1,346.70p 49899
03/10/2008 1,346.70p 1,388.13p 1,332.88p 1,365.69p 97356
02/10/2008 1,382.95p 1,510.72p 1,332.88p 1,332.88p 154491
01/10/2008 1,376.05p 1,415.76p 1,341.52p 1,367.42p 39577
30/09/2008 1,317.35p 1,369.14p 1,286.27p 1,312.17p 84829
29/09/2008 1,382.95p 1,382.95p 1,312.17p 1,339.79p 84673
26/09/2008 1,403.67p 1,414.03p 1,381.23p 1,414.03p 42002
25/09/2008 1,439.93p 1,443.38p 1,381.23p 1,393.31p 47356
24/09/2008 1,369.14p 1,443.38p 1,367.42p 1,422.66p 63277
23/09/2008 1,465.83p 1,465.83p 1,329.43p 1,393.31p 95609
22/09/2008 1,464.10p 1,505.54p 1,422.66p 1,424.39p 72678
19/09/2008 1,415.76p 1,522.80p 1,410.58p 1,522.80p 353908
18/09/2008 1,320.80p 1,477.91p 1,320.80p 1,369.14p 96682
17/09/2008 1,386.41p 1,401.95p 1,303.53p 1,334.61p 67244
16/09/2008 1,415.76p 1,422.66p 1,325.98p 1,358.78p 80604
15/09/2008 1,471.01p 1,493.45p 1,401.95p 1,436.48p 45257
12/09/2008 1,498.63p 1,507.26p 1,474.46p 1,490.00p 40493
11/09/2008 1,484.82p 1,500.36p 1,472.73p 1,496.91p 68899
10/09/2008 1,505.54p 1,517.62p 1,484.82p 1,500.36p 45620
09/09/2008 1,505.54p 1,529.71p 1,484.82p 1,498.63p 40892
08/09/2008 1,546.97p 1,553.88p 1,484.82p 1,519.35p 16959
05/09/2008 1,502.09p 1,517.62p 1,484.82p 1,490.00p 58759
04/09/2008 1,502.09p 1,522.80p 1,502.09p 1,505.54p 69868
03/09/2008 1,500.36p 1,519.35p 1,498.63p 1,517.62p 49286
02/09/2008 1,484.82p 1,519.35p 1,484.82p 1,515.90p 36235
01/09/2008 1,517.62p 1,519.35p 1,491.73p 1,502.09p 21932
29/08/2008 1,505.54p 1,529.71p 1,502.09p 1,519.35p 63147
28/08/2008 1,550.43p 1,550.43p 1,507.26p 1,512.44p 43382
27/08/2008 1,474.46p 1,546.97p 1,462.37p 1,540.07p 169345
26/08/2008 1,450.29p 1,474.46p 1,450.29p 1,471.01p 24003
22/08/2008 1,481.37p 1,481.37p 1,452.02p 1,471.01p 65794
21/08/2008 1,450.29p 1,471.01p 1,450.29p 1,457.20p 35929
20/08/2008 1,464.10p 1,476.19p 1,460.65p 1,471.01p 37602
19/08/2008 1,448.56p 1,483.09p 1,441.66p 1,453.74p 48855
18/08/2008 1,467.55p 1,479.64p 1,455.47p 1,458.92p 31474
15/08/2008 1,505.54p 1,519.35p 1,455.47p 1,484.82p 311265
14/08/2008 1,495.18p 1,517.62p 1,474.46p 1,517.62p 46142
13/08/2008 1,502.09p 1,521.08p 1,471.01p 1,496.91p 78261
12/08/2008 1,548.70p 1,548.70p 1,498.63p 1,505.54p 40548
11/08/2008 1,505.54p 1,540.07p 1,505.54p 1,538.34p 48276
08/08/2008 1,515.90p 1,540.07p 1,508.99p 1,521.08p 37101
07/08/2008 1,546.97p 1,552.15p 1,514.17p 1,531.44p 21267
06/08/2008 1,555.61p 1,560.79p 1,526.26p 1,540.07p 63749
05/08/2008 1,477.91p 1,548.70p 1,460.65p 1,533.16p 46408
04/08/2008 1,546.97p 1,546.97p 1,483.09p 1,484.82p 30614
01/08/2008 1,548.70p 1,548.70p 1,505.54p 1,526.26p 27785
31/07/2008 1,526.26p 1,545.25p 1,507.26p 1,540.07p 59588
30/07/2008 1,541.80p 1,546.97p 1,500.36p 1,540.07p 71418
29/07/2008 1,498.63p 1,533.16p 1,498.63p 1,517.62p 35344
28/07/2008 1,533.16p 1,541.80p 1,510.72p 1,519.35p 82776
25/07/2008 1,517.62p 1,543.52p 1,512.44p 1,529.71p 27274
24/07/2008 1,571.15p 1,571.15p 1,526.26p 1,541.80p 61096
23/07/2008 1,559.06p 1,567.69p 1,524.53p 1,552.15p 75309
22/07/2008 1,548.70p 1,576.33p 1,534.89p 1,553.88p 74409
21/07/2008 1,526.26p 1,579.78p 1,514.17p 1,567.69p 169801
18/07/2008 1,493.45p 1,519.35p 1,493.45p 1,519.35p 114772
17/07/2008 1,529.71p 1,531.44p 1,496.91p 1,512.44p 57088
16/07/2008 1,526.26p 1,526.26p 1,493.45p 1,522.80p 60424
15/07/2008 1,505.54p 1,519.35p 1,486.55p 1,519.35p 46315
14/07/2008 1,529.71p 1,529.71p 1,503.81p 1,517.62p 23743
11/07/2008 1,522.80p 1,522.80p 1,493.45p 1,507.26p 63008
10/07/2008 1,508.99p 1,562.51p 1,505.54p 1,533.16p 38289
09/07/2008 1,484.82p 1,533.16p 1,484.82p 1,527.98p 40905
08/07/2008 1,498.63p 1,526.26p 1,495.18p 1,519.35p 55086
07/07/2008 1,488.27p 1,524.53p 1,467.55p 1,519.35p 94197
04/07/2008 1,467.55p 1,488.27p 1,436.48p 1,483.09p 47546
03/07/2008 1,515.90p 1,524.53p 1,443.38p 1,465.83p 149006
02/07/2008 1,598.77p 1,598.77p 1,522.80p 1,522.80p 152053
01/07/2008 1,602.22p 1,622.94p 1,571.15p 1,586.69p 78173
30/06/2008 1,571.15p 1,616.04p 1,571.15p 1,616.04p 24982
27/06/2008 1,560.79p 1,597.04p 1,560.79p 1,576.33p 31027
26/06/2008 1,576.33p 1,597.04p 1,546.97p 1,572.87p 68432
25/06/2008 1,593.59p 1,607.40p 1,572.87p 1,602.22p 85876
24/06/2008 1,628.12p 1,638.48p 1,546.97p 1,586.69p 91426
23/06/2008 1,626.40p 1,641.93p 1,598.77p 1,638.48p 55333
20/06/2008 1,660.93p 1,660.93p 1,628.12p 1,629.85p 125928
19/06/2008 1,652.29p 1,671.29p 1,638.48p 1,659.20p 58659
18/06/2008 1,650.57p 1,660.93p 1,638.48p 1,654.02p 56784
17/06/2008 1,657.47p 1,660.93p 1,643.66p 1,650.57p 69440
16/06/2008 1,674.74p 1,674.74p 1,636.75p 1,641.93p 40646
13/06/2008 1,650.57p 1,674.74p 1,641.93p 1,673.01p 43402
12/06/2008 1,643.66p 1,667.83p 1,635.03p 1,667.83p 62018
11/06/2008 1,633.30p 1,667.83p 1,631.58p 1,641.93p 156953
10/06/2008 1,667.83p 1,667.83p 1,626.40p 1,635.03p 92121
09/06/2008 1,647.11p 1,671.29p 1,629.85p 1,664.38p 114389

*Close Price adjusted for both dividends and splits