Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
17/08/2009 712.26p 712.26p 669.67p 674.45p 77059
14/08/2009 713.56p 713.56p 688.36p 699.66p 64212
13/08/2009 701.83p 715.74p 696.62p 698.79p 136594
12/08/2009 708.78p 708.78p 680.54p 697.05p 72660
11/08/2009 733.12p 753.11p 699.66p 704.44p 56571
10/08/2009 747.89p 748.76p 723.12p 727.04p 28491
07/08/2009 750.94p 776.58p 710.09p 739.64p 70994
06/08/2009 736.16p 755.28p 682.27p 748.76p 99601
05/08/2009 717.47p 734.42p 707.05p 730.08p 44672
04/08/2009 716.61p 719.21p 686.62p 715.74p 76734
03/08/2009 669.24p 723.56p 667.50p 701.83p 107503
31/07/2009 675.76p 675.76p 651.85p 669.24p 298776
30/07/2009 649.68p 675.76p 638.82p 660.55p 68388
29/07/2009 638.82p 647.51p 619.26p 638.82p 68597
28/07/2009 649.68p 649.68p 623.61p 632.30p 97451
27/07/2009 651.85p 662.72p 625.78p 643.16p 21332
24/07/2009 651.85p 660.55p 643.16p 647.51p 101882
23/07/2009 651.85p 658.37p 649.68p 651.85p 43213
22/07/2009 643.16p 667.06p 643.16p 654.03p 42077
21/07/2009 651.85p 669.24p 645.34p 658.37p 133868
20/07/2009 638.82p 667.06p 638.82p 651.85p 44755
17/07/2009 660.55p 682.27p 625.78p 627.95p 130984
16/07/2009 645.34p 675.76p 643.16p 658.37p 121574
15/07/2009 601.88p 651.85p 601.88p 640.99p 167470
14/07/2009 597.53p 608.40p 597.53p 601.88p 42421
13/07/2009 586.67p 608.40p 586.67p 601.88p 66600
10/07/2009 597.53p 599.71p 591.02p 593.19p 52618
09/07/2009 608.40p 608.40p 588.84p 595.36p 36685
08/07/2009 588.84p 610.57p 584.50p 593.19p 175170
07/07/2009 599.71p 612.74p 586.67p 595.36p 169870
06/07/2009 601.88p 608.40p 582.32p 599.71p 34936
03/07/2009 608.40p 612.74p 597.53p 604.05p 92186
02/07/2009 617.09p 619.26p 601.88p 608.40p 59937
01/07/2009 591.02p 617.09p 588.84p 617.09p 93238
30/06/2009 606.23p 606.23p 588.84p 595.36p 131540
29/06/2009 595.36p 608.40p 591.02p 601.88p 114982
26/06/2009 606.23p 608.40p 593.19p 593.19p 36182
25/06/2009 623.61p 625.78p 599.71p 604.05p 198554
24/06/2009 582.32p 625.78p 582.32p 617.09p 162627
23/06/2009 582.32p 591.02p 567.11p 586.67p 51046
22/06/2009 614.92p 627.95p 575.81p 584.50p 127128
19/06/2009 569.29p 634.47p 564.94p 619.26p 696816
18/06/2009 554.08p 595.36p 538.87p 573.63p 244673
17/06/2009 562.77p 567.11p 536.69p 551.90p 379338
16/06/2009 571.46p 582.32p 562.77p 562.77p 329851
15/06/2009 627.95p 627.95p 569.29p 573.63p 188764
12/06/2009 636.64p 638.82p 619.26p 634.47p 289134
11/06/2009 638.82p 643.16p 625.78p 634.47p 326786
10/06/2009 614.92p 645.34p 604.05p 632.30p 335215
09/06/2009 667.06p 667.06p 601.88p 608.40p 197604
08/06/2009 635.36p 669.90p 628.46p 638.82p 77232
05/06/2009 681.98p 681.98p 635.36p 635.36p 73580
04/06/2009 656.08p 676.80p 645.72p 652.63p 136441
03/06/2009 688.89p 690.61p 626.73p 645.72p 99235
02/06/2009 676.80p 697.52p 664.72p 664.72p 69821
01/06/2009 673.35p 697.52p 668.17p 697.52p 56794
29/05/2009 666.44p 687.16p 642.27p 671.62p 179144
28/05/2009 697.52p 697.52p 659.54p 659.54p 53138
27/05/2009 690.61p 702.70p 669.90p 695.79p 55433
26/05/2009 680.25p 694.07p 650.90p 690.61p 80302
22/05/2009 688.89p 735.50p 680.25p 690.61p 138532
21/05/2009 621.55p 687.16p 607.74p 687.16p 335553
20/05/2009 694.07p 711.33p 631.91p 631.91p 99933
19/05/2009 688.89p 704.43p 676.80p 676.80p 50853
18/05/2009 683.71p 683.71p 666.44p 668.17p 125794
15/05/2009 656.08p 697.52p 631.91p 661.26p 176343
14/05/2009 602.56p 604.29p 568.03p 595.65p 37752
13/05/2009 588.75p 600.83p 583.57p 583.57p 50356
12/05/2009 602.56p 607.74p 590.47p 595.65p 67074
11/05/2009 633.64p 633.64p 574.94p 599.11p 65815
08/05/2009 628.46p 638.82p 587.02p 621.55p 67382
07/05/2009 690.61p 690.61p 614.65p 621.55p 129305
06/05/2009 690.61p 694.07p 661.26p 661.26p 63156
05/05/2009 697.52p 732.05p 678.53p 678.53p 76292
01/05/2009 662.99p 697.52p 662.99p 683.71p 25810
30/04/2009 661.26p 690.61p 661.26p 676.80p 73203
29/04/2009 595.65p 656.08p 595.65p 644.00p 108222
28/04/2009 597.38p 616.37p 597.38p 611.19p 38493
27/04/2009 614.65p 618.10p 595.65p 618.10p 29708
24/04/2009 600.83p 609.47p 590.47p 609.47p 96424
23/04/2009 614.65p 619.83p 597.38p 607.74p 82995
22/04/2009 597.38p 619.83p 587.02p 614.65p 90977
21/04/2009 587.02p 621.55p 587.02p 587.02p 149534
20/04/2009 618.10p 626.73p 587.02p 590.47p 62965
17/04/2009 573.21p 616.37p 573.21p 616.37p 131910
16/04/2009 559.40p 597.38p 559.40p 581.84p 159515
15/04/2009 555.94p 561.12p 543.86p 561.12p 133371
14/04/2009 497.24p 559.40p 497.24p 559.40p 179954
09/04/2009 473.07p 517.96p 473.07p 512.78p 609332
08/04/2009 554.22p 606.01p 455.81p 476.52p 283861
07/04/2009 492.06p 552.49p 473.07p 552.49p 150303
06/04/2009 540.41p 552.49p 479.98p 490.34p 104517
03/04/2009 459.26p 531.77p 450.63p 531.77p 156446
02/04/2009 423.00p 464.44p 423.00p 454.08p 124320
01/04/2009 395.38p 423.00p 395.38p 421.27p 86287
31/03/2009 409.19p 417.82p 376.38p 385.02p 174741
30/03/2009 416.09p 417.82p 405.74p 407.46p 53652
27/03/2009 450.63p 459.26p 416.09p 416.09p 106897
26/03/2009 466.16p 476.52p 454.08p 457.53p 255635
25/03/2009 478.25p 478.25p 462.71p 474.80p 112178
24/03/2009 457.53p 479.98p 455.81p 469.62p 141810
23/03/2009 455.81p 471.34p 448.90p 452.35p 123586
20/03/2009 448.90p 462.71p 447.17p 454.08p 679301
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

*Close Price adjusted for both dividends and splits