Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/01/2000 1,412.31p 1,412.31p 1,412.31p 1,412.31p 16413
24/01/2000 1,453.74p 1,453.74p 1,453.74p 1,453.74p 5348
21/01/2000 1,453.74p 1,453.74p 1,453.74p 1,453.74p 8042
20/01/2000 1,464.10p 1,464.10p 1,464.10p 1,464.10p 14839
19/01/2000 1,481.37p 1,481.37p 1,481.37p 1,481.37p 48096
18/01/2000 1,519.35p 1,519.35p 1,519.35p 1,519.35p 5953
17/01/2000 1,550.43p 1,550.43p 1,550.43p 1,550.43p 2714
14/01/2000 1,557.33p 1,557.33p 1,557.33p 1,557.33p 11858
13/01/2000 1,595.32p 1,595.32p 1,595.32p 1,595.32p 2529
12/01/2000 1,602.22p 1,602.22p 1,602.22p 1,602.22p 151162
11/01/2000 1,622.94p 1,622.94p 1,622.94p 1,622.94p 585273
10/01/2000 1,616.04p 1,616.04p 1,616.04p 1,616.04p 60836
07/01/2000 1,595.32p 1,595.32p 1,595.32p 1,595.32p 109927
06/01/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 45791
05/01/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 78177
04/01/2000 1,595.32p 1,595.32p 1,595.32p 1,595.32p 2333
30/12/1999 1,598.77p 1,598.77p 1,598.77p 1,598.77p 72
29/12/1999 1,598.77p 1,598.77p 1,598.77p 1,598.77p 1219
24/12/1999 1,598.77p 1,598.77p 1,598.77p 1,598.77p 536
23/12/1999 1,602.22p 1,602.22p 1,602.22p 1,602.22p 3434
22/12/1999 1,605.68p 1,605.68p 1,605.68p 1,605.68p 15680
21/12/1999 1,605.68p 1,605.68p 1,605.68p 1,605.68p 3416
20/12/1999 1,605.68p 1,605.68p 1,605.68p 1,605.68p 511
17/12/1999 1,602.22p 1,602.22p 1,602.22p 1,602.22p 1554
16/12/1999 1,602.22p 1,602.22p 1,602.22p 1,602.22p 111195
15/12/1999 1,619.49p 1,619.49p 1,619.49p 1,619.49p 31383
14/12/1999 1,657.47p 1,657.47p 1,657.47p 1,657.47p 19367
13/12/1999 1,660.93p 1,660.93p 1,660.93p 1,660.93p 29316
10/12/1999 1,688.55p 1,688.55p 1,688.55p 1,688.55p 49992
09/12/1999 1,736.89p 1,736.89p 1,736.89p 1,736.89p 9555
08/12/1999 1,764.52p 1,764.52p 1,764.52p 1,764.52p 48905
07/12/1999 1,778.33p 1,778.33p 1,778.33p 1,778.33p 8749
06/12/1999 1,792.14p 1,792.14p 1,792.14p 1,792.14p 5207
03/12/1999 1,792.14p 1,792.14p 1,792.14p 1,792.14p 243747
02/12/1999 1,778.33p 1,778.33p 1,778.33p 1,778.33p 39506
01/12/1999 1,761.07p 1,761.07p 1,761.07p 1,761.07p 10877
30/11/1999 1,736.89p 1,736.89p 1,736.89p 1,736.89p 186218
29/11/1999 1,702.36p 1,702.36p 1,702.36p 1,702.36p 80807
26/11/1999 1,695.46p 1,695.46p 1,695.46p 1,695.46p 3475
25/11/1999 1,685.10p 1,685.10p 1,685.10p 1,685.10p 246917
24/11/1999 1,685.10p 1,685.10p 1,685.10p 1,685.10p 47120
23/11/1999 1,688.55p 1,688.55p 1,688.55p 1,688.55p 3483
22/11/1999 1,688.55p 1,688.55p 1,688.55p 1,688.55p 26430
19/11/1999 1,688.55p 1,688.55p 1,688.55p 1,688.55p 8762
18/11/1999 1,688.55p 1,688.55p 1,688.55p 1,688.55p 35115
17/11/1999 1,692.00p 1,692.00p 1,692.00p 1,692.00p 2168
16/11/1999 1,716.18p 1,716.18p 1,716.18p 1,716.18p 9821
15/11/1999 1,716.18p 1,716.18p 1,716.18p 1,716.18p 34117
12/11/1999 1,716.18p 1,716.18p 1,716.18p 1,716.18p 44103
11/11/1999 1,743.80p 1,743.80p 1,743.80p 1,743.80p 32991
10/11/1999 1,747.25p 1,747.25p 1,747.25p 1,747.25p 10658
09/11/1999 1,743.80p 1,743.80p 1,743.80p 1,743.80p 11613
08/11/1999 1,723.08p 1,723.08p 1,723.08p 1,723.08p 604976
05/11/1999 1,698.91p 1,698.91p 1,698.91p 1,698.91p 11444
04/11/1999 1,681.64p 1,681.64p 1,681.64p 1,681.64p 73740
03/11/1999 1,667.83p 1,667.83p 1,667.83p 1,667.83p 37165
02/11/1999 1,678.19p 1,678.19p 1,678.19p 1,678.19p 37076
01/11/1999 1,654.02p 1,654.02p 1,654.02p 1,654.02p 1503
29/10/1999 1,654.02p 1,654.02p 1,654.02p 1,654.02p 5359
28/10/1999 1,647.11p 1,647.11p 1,647.11p 1,647.11p 30046
27/10/1999 1,681.64p 1,681.64p 1,681.64p 1,681.64p 59537
26/10/1999 1,605.68p 1,605.68p 1,605.68p 1,605.68p 20689
25/10/1999 1,605.68p 1,605.68p 1,605.68p 1,605.68p 662
22/10/1999 1,605.68p 1,605.68p 1,605.68p 1,605.68p 10426
21/10/1999 1,612.58p 1,612.58p 1,612.58p 1,612.58p 42335
20/10/1999 1,612.58p 1,612.58p 1,612.58p 1,612.58p 10785
19/10/1999 1,612.58p 1,612.58p 1,612.58p 1,612.58p 2145
18/10/1999 1,602.22p 1,602.22p 1,602.22p 1,602.22p 14875
15/10/1999 1,591.86p 1,591.86p 1,591.86p 1,591.86p 1855
14/10/1999 1,602.22p 1,602.22p 1,602.22p 1,602.22p 31856
13/10/1999 1,553.88p 1,553.88p 1,553.88p 1,553.88p 132759
12/10/1999 1,557.33p 1,557.33p 1,557.33p 1,557.33p 182890
11/10/1999 1,515.90p 1,515.90p 1,515.90p 1,515.90p 16129
08/10/1999 1,543.52p 1,543.52p 1,543.52p 1,543.52p 10627
07/10/1999 1,553.88p 1,553.88p 1,553.88p 1,553.88p 22857
06/10/1999 1,557.33p 1,557.33p 1,557.33p 1,557.33p 488729
05/10/1999 1,557.33p 1,557.33p 1,557.33p 1,557.33p 298
04/10/1999 1,557.33p 1,557.33p 1,557.33p 1,557.33p 65977
01/10/1999 1,553.88p 1,553.88p 1,553.88p 1,553.88p 33373
30/09/1999 1,578.05p 1,578.05p 1,578.05p 1,578.05p 130211
29/09/1999 1,574.60p 1,574.60p 1,574.60p 1,574.60p 172965
28/09/1999 1,574.60p 1,574.60p 1,574.60p 1,574.60p 28983
27/09/1999 1,574.60p 1,574.60p 1,574.60p 1,574.60p 9607
24/09/1999 1,564.24p 1,564.24p 1,564.24p 1,564.24p 2641
23/09/1999 1,557.33p 1,557.33p 1,557.33p 1,557.33p 28267
22/09/1999 1,550.43p 1,550.43p 1,550.43p 1,550.43p 25368
21/09/1999 1,553.88p 1,553.88p 1,553.88p 1,553.88p 10663
20/09/1999 1,553.88p 1,553.88p 1,553.88p 1,553.88p 4904
17/09/1999 1,560.79p 1,560.79p 1,560.79p 1,560.79p 21306
16/09/1999 1,553.88p 1,553.88p 1,553.88p 1,553.88p 7908
15/09/1999 1,581.51p 1,581.51p 1,581.51p 1,581.51p 25827
14/09/1999 1,626.40p 1,626.40p 1,626.40p 1,626.40p 3193
13/09/1999 1,636.75p 1,636.75p 1,636.75p 1,636.75p 16118
10/09/1999 1,643.66p 1,643.66p 1,643.66p 1,643.66p 16670
09/09/1999 1,633.30p 1,633.30p 1,633.30p 1,633.30p 33067
08/09/1999 1,633.30p 1,633.30p 1,633.30p 1,633.30p 1662
07/09/1999 1,640.21p 1,640.21p 1,640.21p 1,640.21p 5726
06/09/1999 1,640.21p 1,640.21p 1,640.21p 1,640.21p 1127
03/09/1999 1,640.21p 1,640.21p 1,640.21p 1,640.21p 8035
02/09/1999 1,640.21p 1,640.21p 1,640.21p 1,640.21p 2451
01/09/1999 1,640.21p 1,640.21p 1,640.21p 1,640.21p 9432
31/08/1999 1,640.21p 1,640.21p 1,640.21p 1,640.21p 8652
27/08/1999 1,647.11p 1,647.11p 1,647.11p 1,647.11p 5157
26/08/1999 1,647.11p 1,647.11p 1,647.11p 1,647.11p 595
25/08/1999 1,640.21p 1,640.21p 1,640.21p 1,640.21p 17038
24/08/1999 1,629.85p 1,629.85p 1,629.85p 1,629.85p 73157
23/08/1999 1,626.40p 1,626.40p 1,626.40p 1,626.40p 4286
20/08/1999 1,602.22p 1,602.22p 1,602.22p 1,602.22p 156413
19/08/1999 1,574.60p 1,574.60p 1,574.60p 1,574.60p 3572
18/08/1999 1,574.60p 1,574.60p 1,574.60p 1,574.60p 23632
17/08/1999 1,574.60p 1,574.60p 1,574.60p 1,574.60p 2106
16/08/1999 1,574.60p 1,574.60p 1,574.60p 1,574.60p 6615
13/08/1999 1,578.05p 1,578.05p 1,578.05p 1,578.05p 168285
12/08/1999 1,591.86p 1,591.86p 1,591.86p 1,591.86p 329276
11/08/1999 1,595.32p 1,595.32p 1,595.32p 1,595.32p 9284
10/08/1999 1,605.68p 1,605.68p 1,605.68p 1,605.68p 61737
09/08/1999 1,633.30p 1,633.30p 1,633.30p 1,633.30p 14358
06/08/1999 1,633.30p 1,633.30p 1,633.30p 1,633.30p 15856
05/08/1999 1,681.64p 1,681.64p 1,681.64p 1,681.64p 9880
04/08/1999 1,674.74p 1,674.74p 1,674.74p 1,674.74p 8330
03/08/1999 1,674.74p 1,674.74p 1,674.74p 1,674.74p 19095
02/08/1999 1,681.64p 1,681.64p 1,681.64p 1,681.64p 52819
30/07/1999 1,681.64p 1,681.64p 1,681.64p 1,681.64p 268
29/07/1999 1,681.64p 1,681.64p 1,681.64p 1,681.64p 15167
28/07/1999 1,685.10p 1,685.10p 1,685.10p 1,685.10p 27175

*Close Price adjusted for both dividends and splits