Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/06/2015 964.75p 964.75p 949.54p 949.54p 17438
01/06/2015 964.75p 966.92p 936.50p 962.57p 17434
29/05/2015 969.09p 969.09p 937.69p 943.02p 30748
28/05/2015 969.09p 969.09p 945.19p 949.54p 13141
27/05/2015 938.67p 951.71p 938.67p 945.19p 15319
26/05/2015 951.71p 956.05p 939.63p 945.19p 21292
22/05/2015 943.02p 964.75p 938.13p 949.54p 21469
21/05/2015 943.02p 943.02p 921.29p 943.02p 23109
20/05/2015 929.98p 945.19p 923.46p 938.67p 65659
19/05/2015 929.98p 929.98p 923.46p 923.46p 37851
18/05/2015 929.98p 934.15p 923.46p 923.46p 25631
15/05/2015 934.33p 934.33p 921.29p 927.81p 35445
14/05/2015 921.29p 936.50p 921.29p 932.15p 17662
13/05/2015 940.84p 940.84p 923.46p 936.50p 10114
12/05/2015 943.02p 943.02p 934.33p 936.50p 10669
11/05/2015 943.02p 943.02p 936.85p 943.02p 23283
08/05/2015 929.98p 947.36p 929.98p 943.02p 11534
07/05/2015 969.09p 969.09p 932.15p 938.67p 16583
06/05/2015 921.29p 984.30p 921.29p 971.26p 49519
05/05/2015 932.15p 932.15p 925.09p 927.81p 62562
01/05/2015 938.67p 938.67p 923.46p 929.98p 141506
30/04/2015 938.67p 938.67p 925.63p 929.98p 30974
29/04/2015 938.67p 938.67p 923.46p 929.98p 59014
28/04/2015 938.67p 938.67p 929.98p 934.33p 10933
27/04/2015 938.67p 938.67p 929.98p 938.67p 24276
24/04/2015 934.33p 938.67p 929.98p 932.15p 10837
23/04/2015 934.33p 945.10p 934.33p 940.84p 10246
22/04/2015 934.33p 947.36p 934.33p 936.50p 11453
21/04/2015 938.67p 938.67p 931.07p 938.67p 9282
20/04/2015 929.98p 932.59p 925.63p 929.98p 31653
17/04/2015 929.98p 938.67p 927.81p 929.98p 28591
16/04/2015 921.29p 947.36p 921.29p 932.15p 28478
15/04/2015 956.05p 956.05p 921.29p 929.98p 15948
14/04/2015 938.67p 947.36p 934.33p 938.67p 31786
13/04/2015 956.05p 956.05p 933.20p 943.02p 29612
10/04/2015 956.05p 964.75p 940.84p 947.36p 24276
09/04/2015 938.67p 973.44p 936.50p 964.75p 74894
08/04/2015 929.98p 929.98p 918.25p 927.81p 225330
07/04/2015 929.98p 932.15p 916.37p 927.81p 493113
02/04/2015 929.98p 929.98p 915.64p 927.81p 41859
01/04/2015 925.63p 925.63p 912.60p 925.63p 50973
31/03/2015 921.29p 927.81p 908.25p 919.12p 46795
30/03/2015 921.29p 938.67p 921.29p 936.50p 41364
27/03/2015 938.67p 938.67p 932.15p 936.50p 132284
26/03/2015 921.29p 938.67p 921.29p 934.33p 17934
25/03/2015 921.29p 945.19p 921.29p 938.67p 13648
24/03/2015 947.36p 953.88p 925.63p 940.84p 18711
23/03/2015 956.05p 956.05p 927.81p 934.33p 48566
20/03/2015 921.29p 947.36p 921.29p 945.19p 43170
19/03/2015 947.36p 947.36p 931.37p 934.33p 16104
18/03/2015 947.36p 947.36p 927.81p 934.33p 376770
17/03/2015 929.98p 949.54p 927.81p 940.84p 54889
16/03/2015 956.05p 956.05p 916.94p 929.98p 29716
13/03/2015 925.63p 940.84p 925.63p 932.15p 15751
12/03/2015 929.98p 949.54p 929.98p 929.98p 44958
11/03/2015 938.67p 947.36p 929.98p 934.33p 24865
10/03/2015 956.05p 960.40p 938.67p 938.67p 197017
09/03/2015 973.44p 973.44p 947.36p 956.05p 63806
06/03/2015 953.88p 971.26p 947.28p 951.71p 205756
05/03/2015 929.98p 958.23p 929.98p 947.36p 156985
04/03/2015 949.54p 949.54p 944.41p 949.54p 115276
03/03/2015 903.91p 950.23p 903.91p 949.54p 110608
02/03/2015 903.91p 929.98p 903.91p 916.94p 17007
27/02/2015 929.98p 936.50p 921.29p 929.98p 23771
26/02/2015 938.67p 938.67p 916.33p 923.46p 29152
25/02/2015 945.19p 945.19p 916.94p 923.46p 18711
24/02/2015 938.67p 938.67p 923.46p 929.98p 9633
23/02/2015 938.67p 940.84p 928.94p 936.50p 105651
20/02/2015 938.67p 938.67p 919.12p 929.98p 28296
19/02/2015 929.98p 939.11p 925.59p 934.33p 13678
18/02/2015 903.91p 929.98p 903.91p 929.98p 35644
17/02/2015 923.46p 933.78p 906.08p 914.77p 21061
16/02/2015 943.02p 943.02p 916.94p 925.63p 10440
13/02/2015 929.98p 934.33p 916.77p 929.98p 46027
12/02/2015 875.66p 929.98p 875.66p 919.12p 43714
11/02/2015 899.56p 899.56p 877.83p 897.39p 9813
10/02/2015 864.79p 898.47p 864.79p 893.04p 11269
09/02/2015 871.31p 893.04p 871.31p 884.35p 13890
06/02/2015 895.21p 896.30p 886.52p 895.21p 80974
05/02/2015 877.83p 895.21p 869.14p 890.87p 24562
04/02/2015 873.49p 880.00p 868.05p 873.49p 55851
03/02/2015 869.14p 884.35p 869.14p 882.18p 39662
02/02/2015 853.93p 871.31p 853.93p 869.14p 77241
30/01/2015 864.79p 866.97p 854.02p 856.10p 33334
29/01/2015 869.14p 869.14p 853.93p 853.93p 20947
28/01/2015 877.83p 877.83p 856.10p 856.10p 22321
27/01/2015 890.87p 895.39p 867.51p 869.14p 57425
26/01/2015 912.60p 912.60p 884.35p 884.35p 17825
23/01/2015 912.60p 912.60p 882.18p 893.04p 238493
22/01/2015 899.56p 903.91p 889.13p 899.56p 14241
21/01/2015 903.91p 903.91p 884.35p 890.87p 8962
20/01/2015 886.52p 903.91p 886.52p 897.39p 171745
19/01/2015 910.42p 910.42p 886.52p 903.91p 8380
16/01/2015 914.77p 914.77p 886.52p 886.52p 72946
15/01/2015 914.77p 914.77p 884.00p 895.21p 90329
14/01/2015 914.77p 914.77p 895.21p 901.73p 43552
13/01/2015 914.77p 915.42p 908.25p 908.25p 29039
12/01/2015 910.42p 916.94p 885.60p 914.77p 13740
09/01/2015 895.21p 914.77p 895.21p 910.42p 30512
08/01/2015 910.42p 916.94p 910.42p 912.60p 53516
07/01/2015 914.77p 919.12p 899.56p 908.25p 26974
06/01/2015 890.87p 899.56p 880.55p 895.21p 33912
05/01/2015 873.49p 895.21p 870.77p 895.21p 22713
02/01/2015 866.97p 884.35p 856.10p 877.83p 16041
31/12/2014 840.89p 869.14p 836.55p 869.14p 3176
30/12/2014 866.97p 869.14p 851.76p 862.62p 8415
29/12/2014 845.24p 869.14p 845.24p 869.14p 16047
24/12/2014 856.10p 869.14p 853.93p 869.14p 14588
23/12/2014 851.76p 856.10p 850.45p 851.76p 7063
22/12/2014 858.28p 858.28p 842.37p 851.76p 17268
19/12/2014 858.28p 860.45p 843.07p 847.41p 41629
18/12/2014 834.37p 858.28p 834.37p 856.10p 28611
17/12/2014 825.68p 845.24p 825.68p 838.72p 89344
16/12/2014 845.24p 845.24p 828.40p 845.24p 73729
15/12/2014 843.07p 849.58p 830.58p 843.07p 35739
12/12/2014 843.07p 845.24p 825.68p 843.07p 48989
11/12/2014 845.24p 851.76p 843.07p 843.07p 11674
10/12/2014 834.37p 853.93p 825.68p 849.58p 16741
09/12/2014 830.03p 845.24p 821.34p 843.07p 18727
08/12/2014 856.10p 860.45p 819.16p 834.37p 162598
05/12/2014 851.76p 851.76p 835.46p 838.72p 41952
04/12/2014 836.55p 843.07p 825.68p 836.55p 30970
03/12/2014 847.41p 853.15p 837.09p 851.76p 49588
02/12/2014 834.37p 845.24p 825.68p 843.07p 15328
01/12/2014 832.20p 832.20p 817.73p 825.68p 16319
28/11/2014 825.68p 830.03p 819.16p 819.16p 8190
27/11/2014 801.78p 830.03p 801.78p 825.68p 112585
26/11/2014 801.78p 808.30p 799.61p 803.95p 43899
25/11/2014 812.65p 812.65p 799.61p 803.95p 18407
24/11/2014 810.47p 810.47p 791.46p 801.78p 413927
21/11/2014 808.30p 808.30p 790.92p 790.92p 14987
20/11/2014 812.65p 812.65p 788.74p 790.92p 26465
19/11/2014 803.95p 806.13p 793.09p 795.26p 20374
18/11/2014 825.68p 825.68p 805.26p 806.13p 24842
17/11/2014 812.65p 812.65p 801.43p 810.47p 41074
14/11/2014 810.47p 812.65p 801.78p 808.30p 30285
13/11/2014 830.03p 830.03p 808.30p 808.30p 28470
12/11/2014 847.41p 847.41p 819.16p 821.34p 14600
11/11/2014 834.37p 845.24p 832.20p 832.20p 13395
10/11/2014 827.86p 847.41p 805.43p 847.41p 48025
07/11/2014 821.34p 827.86p 805.44p 827.86p 57126
06/11/2014 788.74p 816.99p 786.57p 812.65p 51309
05/11/2014 836.55p 841.85p 797.44p 799.61p 92425
04/11/2014 847.41p 860.45p 834.37p 834.37p 112198
03/11/2014 845.24p 851.76p 845.24p 851.76p 82444
31/10/2014 816.99p 845.24p 812.65p 845.24p 60445
30/10/2014 812.65p 816.99p 812.65p 812.65p 24223
29/10/2014 801.78p 819.16p 801.78p 814.82p 49935
28/10/2014 784.40p 801.78p 784.40p 799.61p 32853
27/10/2014 793.09p 793.09p 771.36p 784.40p 24261
24/10/2014 775.71p 784.40p 769.19p 775.71p 39203
23/10/2014 775.71p 790.92p 767.02p 788.74p 35068
22/10/2014 782.23p 782.23p 771.36p 775.71p 47086
21/10/2014 751.81p 782.23p 751.81p 780.05p 51268
20/10/2014 760.50p 780.05p 754.52p 769.19p 25669
17/10/2014 771.36p 771.36p 754.41p 760.50p 50816
16/10/2014 760.50p 771.62p 751.81p 764.84p 33894
15/10/2014 771.36p 773.53p 758.87p 773.53p 88783
14/10/2014 743.11p 773.53p 743.11p 769.19p 115217
13/10/2014 762.67p 762.67p 740.40p 749.63p 39842
10/10/2014 756.15p 770.59p 751.81p 760.50p 80266
09/10/2014 803.95p 803.95p 749.63p 764.84p 237051
08/10/2014 777.88p 784.40p 773.53p 782.23p 96832
07/10/2014 782.23p 783.86p 777.88p 777.88p 216771
06/10/2014 793.09p 793.09p 782.23p 782.23p 56192
03/10/2014 782.23p 799.61p 779.79p 782.23p 157748
02/10/2014 799.61p 808.30p 795.26p 795.26p 78362
01/10/2014 799.61p 806.67p 786.57p 799.61p 57974
30/09/2014 784.40p 799.61p 782.23p 782.23p 386436
29/09/2014 773.53p 799.61p 769.19p 797.44p 58871
26/09/2014 749.63p 788.09p 734.42p 782.23p 243598
25/09/2014 886.52p 897.39p 881.63p 893.04p 16112
24/09/2014 890.87p 897.39p 890.87p 893.04p 34412
23/09/2014 906.08p 914.77p 890.87p 893.04p 24920
22/09/2014 929.98p 933.24p 906.08p 906.08p 17524
19/09/2014 940.84p 960.40p 940.84p 956.05p 21957
18/09/2014 951.71p 958.23p 943.02p 951.71p 46432
17/09/2014 932.15p 953.88p 932.15p 947.36p 91982
16/09/2014 947.36p 953.88p 947.36p 951.71p 118354
15/09/2014 932.15p 951.71p 932.15p 951.71p 48189
12/09/2014 938.67p 951.71p 924.55p 947.36p 64801
11/09/2014 916.94p 938.67p 916.94p 921.29p 27518
10/09/2014 916.94p 937.13p 916.94p 932.15p 11912
09/09/2014 897.39p 938.67p 897.39p 934.33p 14653
08/09/2014 906.08p 912.60p 895.21p 908.25p 14545
05/09/2014 916.94p 921.29p 914.77p 914.77p 8377
04/09/2014 901.73p 916.94p 901.73p 908.25p 146285
03/09/2014 919.12p 922.07p 897.39p 914.77p 14722
02/09/2014 927.81p 927.81p 901.73p 906.08p 44879
01/09/2014 901.73p 922.33p 901.73p 906.08p 50448
29/08/2014 908.25p 923.46p 901.95p 919.12p 46622
28/08/2014 925.63p 925.63p 909.12p 914.77p 27023
27/08/2014 912.60p 929.98p 910.42p 927.81p 22517
26/08/2014 912.60p 921.29p 908.25p 912.60p 73142
22/08/2014 903.91p 930.15p 890.87p 914.77p 82516
21/08/2014 888.70p 906.08p 888.70p 903.91p 212052
20/08/2014 895.21p 910.42p 883.26p 903.91p 54375
19/08/2014 899.56p 899.56p 884.35p 895.21p 25991
18/08/2014 886.52p 895.21p 884.35p 888.70p 22765
15/08/2014 912.60p 912.60p 890.87p 890.87p 31065

*Close Price adjusted for both dividends and splits