Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/11/2000 1,415.76p 1,415.76p 1,415.76p 1,415.76p 121799
10/11/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 805247
09/11/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 22945
08/11/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 300084
07/11/2000 1,488.27p 1,488.27p 1,488.27p 1,488.27p 649051
06/11/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 46278
03/11/2000 1,536.62p 1,536.62p 1,536.62p 1,536.62p 33183
02/11/2000 1,553.88p 1,553.88p 1,553.88p 1,553.88p 194515
01/11/2000 1,543.52p 1,543.52p 1,543.52p 1,543.52p 32272
31/10/2000 1,571.15p 1,571.15p 1,571.15p 1,571.15p 24725
30/10/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 81808
27/10/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 4763
26/10/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 26259
25/10/2000 1,512.44p 1,512.44p 1,512.44p 1,512.44p 54199
24/10/2000 1,529.71p 1,529.71p 1,529.71p 1,529.71p 10431
23/10/2000 1,550.43p 1,550.43p 1,550.43p 1,550.43p 16628
20/10/2000 1,553.88p 1,553.88p 1,553.88p 1,553.88p 5304
19/10/2000 1,553.88p 1,553.88p 1,553.88p 1,553.88p 12294
18/10/2000 1,557.33p 1,557.33p 1,557.33p 1,557.33p 53322
17/10/2000 1,574.60p 1,574.60p 1,574.60p 1,574.60p 133769
16/10/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 47152
13/10/2000 1,571.15p 1,571.15p 1,571.15p 1,571.15p 136275
12/10/2000 1,515.90p 1,515.90p 1,515.90p 1,515.90p 18442
11/10/2000 1,515.90p 1,515.90p 1,515.90p 1,515.90p 6355
10/10/2000 1,519.35p 1,519.35p 1,519.35p 1,519.35p 9362
09/10/2000 1,519.35p 1,519.35p 1,519.35p 1,519.35p 11959
06/10/2000 1,522.80p 1,522.80p 1,522.80p 1,522.80p 240052
05/10/2000 1,522.80p 1,522.80p 1,522.80p 1,522.80p 14407
04/10/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 49370
03/10/2000 1,626.40p 1,626.40p 1,626.40p 1,626.40p 37581
02/10/2000 1,640.21p 1,640.21p 1,640.21p 1,640.21p 114816
29/09/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 52651
28/09/2000 1,571.15p 1,571.15p 1,571.15p 1,571.15p 252999
27/09/2000 1,550.43p 1,550.43p 1,550.43p 1,550.43p 126804
26/09/2000 1,540.07p 1,540.07p 1,540.07p 1,540.07p 33526
25/09/2000 1,533.16p 1,533.16p 1,533.16p 1,533.16p 102020
22/09/2000 1,533.16p 1,533.16p 1,533.16p 1,533.16p 51926
21/09/2000 1,540.07p 1,540.07p 1,540.07p 1,540.07p 14337
20/09/2000 1,536.62p 1,536.62p 1,536.62p 1,536.62p 53571
19/09/2000 1,543.52p 1,543.52p 1,543.52p 1,543.52p 63835
18/09/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 78464
15/09/2000 1,616.04p 1,616.04p 1,616.04p 1,616.04p 11596
14/09/2000 1,622.94p 1,622.94p 1,622.94p 1,622.94p 45287
13/09/2000 1,626.40p 1,626.40p 1,626.40p 1,626.40p 114349
12/09/2000 1,619.49p 1,619.49p 1,619.49p 1,619.49p 13413
11/09/2000 1,612.58p 1,612.58p 1,612.58p 1,612.58p 55204
07/09/2000 1,609.13p 1,609.13p 1,609.13p 1,609.13p 37568
06/09/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 27512
05/09/2000 1,595.32p 1,595.32p 1,595.32p 1,595.32p 112428
04/09/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 13021
01/09/2000 1,564.24p 1,564.24p 1,564.24p 1,564.24p 134906
31/08/2000 1,515.90p 1,515.90p 1,515.90p 1,515.90p 75798
30/08/2000 1,467.55p 1,467.55p 1,467.55p 1,467.55p 9719
29/08/2000 1,457.20p 1,457.20p 1,457.20p 1,457.20p 25093
25/08/2000 1,450.29p 1,450.29p 1,450.29p 1,450.29p 241587
24/08/2000 1,467.55p 1,467.55p 1,467.55p 1,467.55p 229307
23/08/2000 1,491.73p 1,491.73p 1,491.73p 1,491.73p 144515
22/08/2000 1,519.35p 1,519.35p 1,519.35p 1,519.35p 27000
21/08/2000 1,522.80p 1,522.80p 1,522.80p 1,522.80p 15268
18/08/2000 1,540.07p 1,540.07p 1,540.07p 1,540.07p 66313
17/08/2000 1,533.16p 1,533.16p 1,533.16p 1,533.16p 17838
16/08/2000 1,536.62p 1,536.62p 1,536.62p 1,536.62p 123713
15/08/2000 1,581.51p 1,581.51p 1,581.51p 1,581.51p 61560
14/08/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 101623
11/08/2000 1,602.22p 1,602.22p 1,602.22p 1,602.22p 10481
10/08/2000 1,609.13p 1,609.13p 1,609.13p 1,609.13p 66341
09/08/2000 1,560.79p 1,560.79p 1,560.79p 1,560.79p 20281
08/08/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 305867
07/08/2000 1,467.55p 1,467.55p 1,467.55p 1,467.55p 8498
04/08/2000 1,446.84p 1,446.84p 1,446.84p 1,446.84p 162178
03/08/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 25479
02/08/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 85107
01/08/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 22041
31/07/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 31144
28/07/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 14347
27/07/2000 1,433.02p 1,433.02p 1,433.02p 1,433.02p 108233
26/07/2000 1,405.40p 1,405.40p 1,405.40p 1,405.40p 89668
25/07/2000 1,398.49p 1,398.49p 1,398.49p 1,398.49p 10012
24/07/2000 1,395.04p 1,395.04p 1,395.04p 1,395.04p 45658
21/07/2000 1,408.85p 1,408.85p 1,408.85p 1,408.85p 54099
20/07/2000 1,415.76p 1,415.76p 1,415.76p 1,415.76p 86443
19/07/2000 1,281.09p 1,281.09p 1,281.09p 1,281.09p 7664
18/07/2000 1,267.28p 1,267.28p 1,267.28p 1,267.28p 5838
17/07/2000 1,267.28p 1,267.28p 1,267.28p 1,267.28p 14110
14/07/2000 1,267.28p 1,267.28p 1,267.28p 1,267.28p 267253
13/07/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 10683
12/07/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 82490
11/07/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 221753
10/07/2000 1,222.39p 1,222.39p 1,222.39p 1,222.39p 22224
07/07/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 91044
06/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 121486
05/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 51001
04/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 13448
03/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 28605
30/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 42473
29/06/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 323009
28/06/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 663944
27/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 95778
26/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 103881
23/06/2000 1,236.20p 1,236.20p 1,236.20p 1,236.20p 86514
22/06/2000 1,236.20p 1,236.20p 1,236.20p 1,236.20p 56741
21/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 8541
20/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 251270
19/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 12337
16/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 107613
15/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 158182
14/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 109356
13/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 27404
12/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 3376
09/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 37507
08/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 589083
07/06/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 3766
06/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 26713
05/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 91324
31/05/2000 1,250.01p 1,250.01p 1,250.01p 1,250.01p 162744
26/05/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 33110
25/05/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 10608
24/05/2000 1,243.10p 1,243.10p 1,243.10p 1,243.10p 20021
23/05/2000 1,270.73p 1,270.73p 1,270.73p 1,270.73p 23715
22/05/2000 1,274.18p 1,274.18p 1,274.18p 1,274.18p 7258
19/05/2000 1,274.18p 1,274.18p 1,274.18p 1,274.18p 292772
18/05/2000 1,263.82p 1,263.82p 1,263.82p 1,263.82p 20339
17/05/2000 1,260.37p 1,260.37p 1,260.37p 1,260.37p 1660
16/05/2000 1,260.37p 1,260.37p 1,260.37p 1,260.37p 62
15/05/2000 1,253.46p 1,253.46p 1,253.46p 1,253.46p 25806
12/05/2000 1,253.46p 1,253.46p 1,253.46p 1,253.46p 80023
11/05/2000 1,253.46p 1,253.46p 1,253.46p 1,253.46p 8688
10/05/2000 1,281.09p 1,281.09p 1,281.09p 1,281.09p 17149
09/05/2000 1,294.90p 1,294.90p 1,294.90p 1,294.90p 8373
08/05/2000 1,312.17p 1,312.17p 1,312.17p 1,312.17p 111089
05/05/2000 1,239.65p 1,239.65p 1,239.65p 1,239.65p 73623
04/05/2000 1,129.15p 1,129.15p 1,129.15p 1,129.15p 12449
03/05/2000 1,087.72p 1,087.72p 1,087.72p 1,087.72p 411718
02/05/2000 1,070.45p 1,070.45p 1,070.45p 1,070.45p 17409
28/04/2000 1,053.19p 1,053.19p 1,053.19p 1,053.19p 1296418
27/04/2000 1,053.19p 1,053.19p 1,053.19p 1,053.19p 11269
26/04/2000 1,070.45p 1,070.45p 1,070.45p 1,070.45p 38121
25/04/2000 1,073.90p 1,073.90p 1,073.90p 1,073.90p 14436
20/04/2000 1,087.72p 1,087.72p 1,087.72p 1,087.72p 3467
19/04/2000 1,091.17p 1,091.17p 1,091.17p 1,091.17p 380036
18/04/2000 1,087.72p 1,087.72p 1,087.72p 1,087.72p 1055671
17/04/2000 1,060.09p 1,060.09p 1,060.09p 1,060.09p 26522
14/04/2000 1,108.44p 1,108.44p 1,108.44p 1,108.44p 370243
13/04/2000 1,136.06p 1,136.06p 1,136.06p 1,136.06p 4531
12/04/2000 1,136.06p 1,136.06p 1,136.06p 1,136.06p 9209
11/04/2000 1,129.15p 1,129.15p 1,129.15p 1,129.15p 41914
10/04/2000 1,170.59p 1,170.59p 1,170.59p 1,170.59p 843
07/04/2000 1,184.40p 1,184.40p 1,184.40p 1,184.40p 15932
06/04/2000 1,184.40p 1,184.40p 1,184.40p 1,184.40p 32875
05/04/2000 1,184.40p 1,184.40p 1,184.40p 1,184.40p 568
04/04/2000 1,191.31p 1,191.31p 1,191.31p 1,191.31p 4029
03/04/2000 1,191.31p 1,191.31p 1,191.31p 1,191.31p 11034
31/03/2000 1,198.22p 1,198.22p 1,198.22p 1,198.22p 46222
30/03/2000 1,198.22p 1,198.22p 1,198.22p 1,198.22p 67123
29/03/2000 1,198.22p 1,198.22p 1,198.22p 1,198.22p 21037
28/03/2000 1,208.57p 1,208.57p 1,208.57p 1,208.57p 32257
27/03/2000 1,215.48p 1,215.48p 1,215.48p 1,215.48p 149812
24/03/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 159742
23/03/2000 1,239.65p 1,239.65p 1,239.65p 1,239.65p 2484
22/03/2000 1,239.65p 1,239.65p 1,239.65p 1,239.65p 85829
21/03/2000 1,239.65p 1,239.65p 1,239.65p 1,239.65p 3795
20/03/2000 1,243.10p 1,243.10p 1,243.10p 1,243.10p 4260
17/03/2000 1,250.01p 1,250.01p 1,250.01p 1,250.01p 381838
16/03/2000 1,246.56p 1,246.56p 1,246.56p 1,246.56p 15424
15/03/2000 1,256.92p 1,256.92p 1,256.92p 1,256.92p 35227
14/03/2000 1,270.73p 1,270.73p 1,270.73p 1,270.73p 21036
13/03/2000 1,277.64p 1,277.64p 1,277.64p 1,277.64p 13389
10/03/2000 1,287.99p 1,287.99p 1,287.99p 1,287.99p 792796
09/03/2000 1,294.90p 1,294.90p 1,294.90p 1,294.90p 4392
08/03/2000 1,294.90p 1,294.90p 1,294.90p 1,294.90p 43939
07/03/2000 1,350.15p 1,350.15p 1,350.15p 1,350.15p 2532
06/03/2000 1,363.96p 1,363.96p 1,363.96p 1,363.96p 2923
03/03/2000 1,363.96p 1,363.96p 1,363.96p 1,363.96p 21182
02/03/2000 1,363.96p 1,363.96p 1,363.96p 1,363.96p 19069
01/03/2000 1,363.96p 1,363.96p 1,363.96p 1,363.96p 27955
29/02/2000 1,363.96p 1,363.96p 1,363.96p 1,363.96p 13258
28/02/2000 1,363.96p 1,363.96p 1,363.96p 1,363.96p 9441
25/02/2000 1,370.87p 1,370.87p 1,370.87p 1,370.87p 1665
24/02/2000 1,363.96p 1,363.96p 1,363.96p 1,363.96p 180381
23/02/2000 1,377.77p 1,377.77p 1,377.77p 1,377.77p 166134
22/02/2000 1,374.32p 1,374.32p 1,374.32p 1,374.32p 111560
21/02/2000 1,315.62p 1,315.62p 1,315.62p 1,315.62p 147639
18/02/2000 1,263.82p 1,263.82p 1,263.82p 1,263.82p 130431
17/02/2000 1,208.57p 1,208.57p 1,208.57p 1,208.57p 1375563
16/02/2000 1,212.03p 1,212.03p 1,212.03p 1,212.03p 5974
15/02/2000 1,212.03p 1,212.03p 1,212.03p 1,212.03p 71455
14/02/2000 1,239.65p 1,239.65p 1,239.65p 1,239.65p 11895
11/02/2000 1,239.65p 1,239.65p 1,239.65p 1,239.65p 25494
10/02/2000 1,246.56p 1,246.56p 1,246.56p 1,246.56p 19189
09/02/2000 1,246.56p 1,246.56p 1,246.56p 1,246.56p 15268
08/02/2000 1,260.37p 1,260.37p 1,260.37p 1,260.37p 9850
07/02/2000 1,260.37p 1,260.37p 1,260.37p 1,260.37p 7178
04/02/2000 1,281.09p 1,281.09p 1,281.09p 1,281.09p 4906
03/02/2000 1,294.90p 1,294.90p 1,294.90p 1,294.90p 8362
02/02/2000 1,301.81p 1,301.81p 1,301.81p 1,301.81p 3867
01/02/2000 1,308.71p 1,308.71p 1,308.71p 1,308.71p 8385
31/01/2000 1,301.81p 1,301.81p 1,301.81p 1,301.81p 226568
28/01/2000 1,315.62p 1,315.62p 1,315.62p 1,315.62p 1985097
27/01/2000 1,322.53p 1,322.53p 1,322.53p 1,322.53p 269019
26/01/2000 1,370.87p 1,370.87p 1,370.87p 1,370.87p 15593

*Close Price adjusted for both dividends and splits