Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
08/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 16526
07/02/2002 1,122.25p 1,122.25p 1,122.25p 1,122.25p 61648
06/02/2002 1,122.25p 1,122.25p 1,122.25p 1,122.25p 48925
05/02/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 96178
04/02/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 409692
01/02/2002 1,125.70p 1,125.70p 1,125.70p 1,125.70p 32387
31/01/2002 1,125.70p 1,125.70p 1,125.70p 1,125.70p 240708
30/01/2002 1,080.81p 1,080.81p 1,080.81p 1,080.81p 16163
29/01/2002 1,087.72p 1,087.72p 1,087.72p 1,087.72p 111066
28/01/2002 1,129.15p 1,129.15p 1,129.15p 1,129.15p 16553
25/01/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 19897
24/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 10560
23/01/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 253576
22/01/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 28478
21/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 1932
18/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 646
17/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 9457
16/01/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 229355
15/01/2002 1,191.31p 1,191.31p 1,191.31p 1,191.31p 9571
14/01/2002 1,191.31p 1,191.31p 1,191.31p 1,191.31p 12008
11/01/2002 1,191.31p 1,191.31p 1,191.31p 1,191.31p 9012
10/01/2002 1,205.12p 1,205.12p 1,205.12p 1,205.12p 514754
09/01/2002 1,208.57p 1,208.57p 1,208.57p 1,208.57p 4354
08/01/2002 1,215.48p 1,215.48p 1,215.48p 1,215.48p 137705
07/01/2002 1,177.50p 1,177.50p 1,177.50p 1,177.50p 78865
04/01/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 90234
03/01/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 2044
02/01/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 110162
01/01/2002 1,160.23p 1,160.23p 1,160.23p 1,160.23p 0
31/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 434
28/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 29
27/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 11721
26/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 0
25/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 0
24/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 804
21/12/2001 1,163.68p 1,163.68p 1,163.68p 1,163.68p 34792
20/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 4023
19/12/2001 1,163.68p 1,163.68p 1,163.68p 1,163.68p 72474
18/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 56903
17/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 2022
14/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 54126
13/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 13356
12/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 17836
11/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 30505
10/12/2001 1,177.50p 1,177.50p 1,177.50p 1,177.50p 10796
07/12/2001 1,177.50p 1,177.50p 1,177.50p 1,177.50p 16347
06/12/2001 1,180.95p 1,180.95p 1,180.95p 1,180.95p 16585
05/12/2001 1,180.95p 1,180.95p 1,180.95p 1,180.95p 19570
04/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 22123
03/12/2001 1,167.14p 1,167.14p 1,167.14p 1,167.14p 20201
30/11/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 6933
29/11/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 55630
28/11/2001 1,184.40p 1,184.40p 1,184.40p 1,184.40p 4548
27/11/2001 1,187.86p 1,187.86p 1,187.86p 1,187.86p 81816
26/11/2001 1,184.40p 1,184.40p 1,184.40p 1,184.40p 10172
23/11/2001 1,177.50p 1,177.50p 1,177.50p 1,177.50p 79689
22/11/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 19850
21/11/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 6161
20/11/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 66372
19/11/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 71068
16/11/2001 1,184.40p 1,184.40p 1,184.40p 1,184.40p 59144
15/11/2001 1,139.51p 1,139.51p 1,139.51p 1,139.51p 64778
14/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 208477
13/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 1174
12/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 3206
09/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 108494
08/11/2001 1,108.44p 1,108.44p 1,108.44p 1,108.44p 228179
07/11/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 79706
06/11/2001 1,153.32p 1,153.32p 1,153.32p 1,153.32p 12916
05/11/2001 1,153.32p 1,153.32p 1,153.32p 1,153.32p 13508
02/11/2001 1,156.78p 1,156.78p 1,156.78p 1,156.78p 15988
01/11/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 60500
31/10/2001 1,156.78p 1,156.78p 1,156.78p 1,156.78p 69555
30/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 16055
29/10/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 14261
26/10/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 5088
25/10/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 214706
24/10/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 220522
23/10/2001 1,201.67p 1,201.67p 1,201.67p 1,201.67p 17425
22/10/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 102225
19/10/2001 1,149.87p 1,149.87p 1,149.87p 1,149.87p 140800
18/10/2001 1,149.87p 1,149.87p 1,149.87p 1,149.87p 11063
17/10/2001 1,153.32p 1,153.32p 1,153.32p 1,153.32p 148134
16/10/2001 1,146.42p 1,146.42p 1,146.42p 1,146.42p 121154
15/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 21769
12/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 28300
11/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 102665
10/10/2001 1,098.08p 1,098.08p 1,098.08p 1,098.08p 58191
09/10/2001 1,098.08p 1,098.08p 1,098.08p 1,098.08p 29246
08/10/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 49373
05/10/2001 1,104.98p 1,104.98p 1,104.98p 1,104.98p 11746
04/10/2001 1,104.98p 1,104.98p 1,104.98p 1,104.98p 5470
03/10/2001 1,104.98p 1,104.98p 1,104.98p 1,104.98p 46926
02/10/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 101369
01/10/2001 1,080.81p 1,080.81p 1,080.81p 1,080.81p 23536
28/09/2001 1,087.72p 1,087.72p 1,087.72p 1,087.72p 76200
27/09/2001 1,087.72p 1,087.72p 1,087.72p 1,087.72p 246599
26/09/2001 1,049.73p 1,049.73p 1,049.73p 1,049.73p 65319
25/09/2001 1,042.83p 1,042.83p 1,042.83p 1,042.83p 258746
24/09/2001 1,053.19p 1,053.19p 1,053.19p 1,053.19p 12606
21/09/2001 1,042.83p 1,042.83p 1,042.83p 1,042.83p 28799
20/09/2001 1,087.72p 1,087.72p 1,087.72p 1,087.72p 7153
19/09/2001 1,094.62p 1,094.62p 1,094.62p 1,094.62p 313629
18/09/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 6064
17/09/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 19412
14/09/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 17536
13/09/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 7491
12/09/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 27433
11/09/2001 1,146.42p 1,146.42p 1,146.42p 1,146.42p 19290
10/09/2001 1,198.22p 1,198.22p 1,198.22p 1,198.22p 20496
07/09/2001 1,218.93p 1,218.93p 1,218.93p 1,218.93p 44985
06/09/2001 1,215.48p 1,215.48p 1,215.48p 1,215.48p 33721
05/09/2001 1,260.37p 1,260.37p 1,260.37p 1,260.37p 16546
04/09/2001 1,260.37p 1,260.37p 1,260.37p 1,260.37p 42213
03/09/2001 1,256.92p 1,256.92p 1,256.92p 1,256.92p 5841
31/08/2001 1,267.28p 1,267.28p 1,267.28p 1,267.28p 102584
30/08/2001 1,246.56p 1,246.56p 1,246.56p 1,246.56p 104559
29/08/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 4701
28/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 41688
27/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 0
24/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 828
23/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 24799
22/08/2001 1,218.93p 1,218.93p 1,218.93p 1,218.93p 29590
21/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 143626
20/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 60615
17/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 2925
16/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 1520
15/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 228323
14/08/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 57668
13/08/2001 1,208.57p 1,208.57p 1,208.57p 1,208.57p 3005
10/08/2001 1,212.03p 1,212.03p 1,212.03p 1,212.03p 59163
09/08/2001 1,218.93p 1,218.93p 1,218.93p 1,218.93p 3412
08/08/2001 1,239.65p 1,239.65p 1,239.65p 1,239.65p 10584
07/08/2001 1,243.10p 1,243.10p 1,243.10p 1,243.10p 72733
06/08/2001 1,239.65p 1,239.65p 1,239.65p 1,239.65p 196572
03/08/2001 1,246.56p 1,246.56p 1,246.56p 1,246.56p 27263
02/08/2001 1,246.56p 1,246.56p 1,246.56p 1,246.56p 120627
01/08/2001 1,250.01p 1,250.01p 1,250.01p 1,250.01p 23962
31/07/2001 1,253.46p 1,253.46p 1,253.46p 1,253.46p 55392
30/07/2001 1,263.82p 1,263.82p 1,263.82p 1,263.82p 32234
27/07/2001 1,274.18p 1,274.18p 1,274.18p 1,274.18p 3199
26/07/2001 1,281.09p 1,281.09p 1,281.09p 1,281.09p 113275
25/07/2001 1,239.65p 1,239.65p 1,239.65p 1,239.65p 7514
24/07/2001 1,239.65p 1,239.65p 1,239.65p 1,239.65p 12536
23/07/2001 1,239.65p 1,239.65p 1,239.65p 1,239.65p 47292
20/07/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 24714
19/07/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 22098
18/07/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 42570
17/07/2001 1,239.65p 1,239.65p 1,239.65p 1,239.65p 25351
16/07/2001 1,246.56p 1,246.56p 1,246.56p 1,246.56p 89872
13/07/2001 1,246.56p 1,246.56p 1,246.56p 1,246.56p 123
12/07/2001 1,246.56p 1,246.56p 1,246.56p 1,246.56p 273764
11/07/2001 1,253.46p 1,253.46p 1,253.46p 1,253.46p 54107
10/07/2001 1,308.71p 1,308.71p 1,308.71p 1,308.71p 98897
09/07/2001 1,315.62p 1,315.62p 1,315.62p 1,315.62p 100461
06/07/2001 1,274.18p 1,274.18p 1,274.18p 1,274.18p 107477
05/07/2001 1,201.67p 1,201.67p 1,201.67p 1,201.67p 19154
04/07/2001 1,191.31p 1,191.31p 1,191.31p 1,191.31p 1553
03/07/2001 1,191.31p 1,191.31p 1,191.31p 1,191.31p 91119
02/07/2001 1,191.31p 1,191.31p 1,191.31p 1,191.31p 138139
29/06/2001 1,191.31p 1,191.31p 1,191.31p 1,191.31p 39035
28/06/2001 1,191.31p 1,191.31p 1,191.31p 1,191.31p 507556
27/06/2001 1,191.31p 1,191.31p 1,191.31p 1,191.31p 13899
26/06/2001 1,194.76p 1,194.76p 1,194.76p 1,194.76p 6154
25/06/2001 1,194.76p 1,194.76p 1,194.76p 1,194.76p 99846
22/06/2001 1,201.67p 1,201.67p 1,201.67p 1,201.67p 18741
21/06/2001 1,201.67p 1,201.67p 1,201.67p 1,201.67p 2621
20/06/2001 1,205.12p 1,205.12p 1,205.12p 1,205.12p 16635
19/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 22183
18/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 31692
15/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 48229
14/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 41080
13/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 187570
12/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 3927
11/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 6436
08/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 1266
07/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 39121
06/06/2001 1,225.84p 1,225.84p 1,225.84p 1,225.84p 10917
05/06/2001 1,215.48p 1,215.48p 1,215.48p 1,215.48p 21549
04/06/2001 1,215.48p 1,215.48p 1,215.48p 1,215.48p 56281
01/06/2001 1,187.86p 1,187.86p 1,187.86p 1,187.86p 161077
31/05/2001 1,218.93p 1,218.93p 1,218.93p 1,218.93p 77999
30/05/2001 1,246.56p 1,246.56p 1,246.56p 1,246.56p 32600
29/05/2001 1,277.64p 1,277.64p 1,277.64p 1,277.64p 15989
25/05/2001 1,287.99p 1,287.99p 1,287.99p 1,287.99p 149818
24/05/2001 1,319.07p 1,319.07p 1,319.07p 1,319.07p 80136
23/05/2001 1,343.24p 1,343.24p 1,343.24p 1,343.24p 68329
22/05/2001 1,329.43p 1,329.43p 1,329.43p 1,329.43p 5167
21/05/2001 1,329.43p 1,329.43p 1,329.43p 1,329.43p 38014
18/05/2001 1,329.43p 1,329.43p 1,329.43p 1,329.43p 44447
17/05/2001 1,281.09p 1,281.09p 1,281.09p 1,281.09p 20252
16/05/2001 1,243.10p 1,243.10p 1,243.10p 1,243.10p 19624
15/05/2001 1,236.20p 1,236.20p 1,236.20p 1,236.20p 17201
14/05/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 4247
11/05/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 4166
10/05/2001 1,222.39p 1,222.39p 1,222.39p 1,222.39p 150164
09/05/2001 1,239.65p 1,239.65p 1,239.65p 1,239.65p 547629
08/05/2001 1,253.46p 1,253.46p 1,253.46p 1,253.46p 48380
04/05/2001 1,253.46p 1,253.46p 1,253.46p 1,253.46p 27807
03/05/2001 1,260.37p 1,260.37p 1,260.37p 1,260.37p 33110

*Close Price adjusted for both dividends and splits