Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
27/08/2010 848.72p 860.45p 827.42p 846.98p 51664
26/08/2010 851.76p 851.76p 840.89p 845.24p 65218
25/08/2010 846.98p 862.19p 833.94p 838.72p 89841
24/08/2010 868.71p 871.75p 843.07p 855.23p 102718
23/08/2010 861.75p 871.75p 857.84p 865.23p 25979
20/08/2010 875.22p 880.44p 851.76p 856.97p 36055
19/08/2010 895.21p 895.21p 866.97p 869.14p 137604
18/08/2010 896.95p 900.43p 875.22p 884.78p 71717
17/08/2010 900.43p 908.25p 888.91p 895.21p 62179
16/08/2010 909.12p 912.60p 886.52p 892.61p 62693
13/08/2010 910.86p 932.99p 904.77p 909.99p 40558
12/08/2010 916.07p 919.55p 895.21p 902.17p 77357
11/08/2010 916.07p 936.93p 912.60p 912.60p 34265
10/08/2010 936.06p 936.06p 916.07p 925.63p 96195
09/08/2010 918.68p 935.19p 913.47p 930.85p 41146
06/08/2010 936.06p 958.66p 914.34p 914.34p 89995
05/08/2010 919.55p 942.51p 910.86p 941.28p 122001
04/08/2010 917.81p 929.98p 908.25p 921.29p 38296
03/08/2010 925.63p 925.63p 909.99p 912.60p 69195
02/08/2010 903.91p 926.50p 903.91p 920.42p 80248
30/07/2010 896.95p 921.29p 895.21p 908.25p 53746
29/07/2010 901.30p 912.60p 895.21p 905.64p 39843
28/07/2010 918.68p 918.68p 903.04p 903.04p 59031
27/07/2010 916.94p 921.29p 908.25p 909.99p 66364
26/07/2010 903.91p 916.94p 903.91p 905.64p 75936
23/07/2010 893.48p 910.86p 890.87p 902.17p 120686
22/07/2010 860.45p 915.31p 860.45p 899.56p 121291
21/07/2010 880.44p 888.26p 870.88p 886.52p 73908
20/07/2010 877.83p 884.78p 866.53p 869.14p 48779
19/07/2010 870.01p 887.70p 853.93p 878.70p 64054
16/07/2010 880.44p 889.13p 868.27p 871.75p 14550
15/07/2010 889.13p 894.34p 866.97p 882.18p 46975
14/07/2010 887.39p 891.46p 869.14p 883.92p 23497
13/07/2010 890.00p 890.87p 881.38p 889.13p 73061
12/07/2010 890.00p 890.00p 857.41p 883.05p 61536
09/07/2010 895.21p 895.21p 872.62p 882.18p 40602
08/07/2010 877.83p 889.13p 862.62p 887.39p 76213
07/07/2010 880.44p 880.44p 847.41p 867.84p 67945
06/07/2010 877.83p 894.34p 869.14p 879.57p 69098
05/07/2010 857.84p 886.52p 856.10p 876.96p 36751
02/07/2010 862.19p 870.88p 855.67p 866.97p 81172
01/07/2010 861.32p 870.88p 819.16p 865.66p 130805
30/06/2010 867.40p 878.77p 865.58p 869.14p 118926
29/06/2010 869.14p 893.48p 866.97p 871.75p 76121
28/06/2010 879.57p 903.04p 879.57p 890.87p 43288
25/06/2010 898.69p 903.91p 877.83p 883.92p 105420
24/06/2010 905.64p 937.80p 890.87p 890.87p 86216
23/06/2010 896.95p 918.68p 896.95p 909.12p 103918
22/06/2010 907.38p 924.76p 892.61p 913.47p 51484
21/06/2010 925.63p 930.85p 914.34p 917.81p 98252
18/06/2010 904.77p 925.63p 904.77p 918.68p 210565
17/06/2010 896.08p 918.68p 896.08p 912.60p 87152
16/06/2010 914.34p 924.76p 896.08p 900.43p 36421
15/06/2010 885.65p 917.81p 884.78p 914.34p 111586
14/06/2010 883.92p 898.69p 882.18p 896.08p 51008
11/06/2010 876.96p 886.52p 864.36p 884.78p 59925
10/06/2010 860.01p 885.65p 856.54p 871.75p 102320
09/06/2010 870.88p 883.92p 864.79p 873.49p 47280
08/06/2010 850.45p 876.09p 850.45p 871.75p 129461
07/06/2010 850.45p 868.80p 850.45p 853.93p 57603
04/06/2010 872.62p 877.83p 860.01p 866.97p 86341
03/06/2010 862.62p 885.65p 862.62p 874.35p 49366
02/06/2010 850.02p 871.75p 844.37p 869.14p 78799
01/06/2010 849.58p 873.92p 842.20p 859.58p 82660
28/05/2010 847.85p 875.22p 836.11p 860.88p 135669
27/05/2010 820.47p 850.45p 818.30p 847.41p 79649
26/05/2010 808.30p 823.08p 808.30p 816.99p 97706
25/05/2010 801.78p 820.90p 796.29p 809.60p 131537
24/05/2010 817.43p 825.25p 814.82p 822.21p 99438
21/05/2010 811.78p 823.08p 798.61p 806.13p 193752
20/05/2010 824.38p 859.93p 799.48p 799.61p 405115
19/05/2010 834.37p 849.58p 810.91p 821.34p 113367
18/05/2010 868.27p 868.27p 840.46p 842.20p 167322
17/05/2010 851.32p 861.06p 842.20p 851.76p 96927
14/05/2010 891.74p 912.60p 847.41p 852.63p 256365
13/05/2010 901.30p 909.99p 885.65p 886.52p 211794
12/05/2010 890.87p 908.25p 880.44p 901.30p 53613
11/05/2010 895.21p 908.62p 872.62p 896.08p 178696
10/05/2010 886.52p 912.60p 863.49p 909.12p 146471
07/05/2010 873.49p 880.44p 851.76p 860.01p 255750
06/05/2010 881.31p 895.21p 870.88p 880.44p 203852
05/05/2010 890.87p 910.82p 869.14p 890.87p 231036
04/05/2010 916.94p 916.94p 875.22p 895.21p 302596
30/04/2010 883.92p 903.93p 869.14p 900.43p 114662
29/04/2010 870.01p 902.21p 868.27p 877.83p 126378
28/04/2010 879.57p 888.19p 869.14p 876.09p 219331
27/04/2010 900.43p 912.60p 886.52p 886.52p 90031
26/04/2010 904.77p 914.34p 896.08p 901.30p 120960
23/04/2010 885.65p 903.91p 876.96p 889.13p 120909
22/04/2010 888.26p 895.17p 856.54p 879.57p 132417
21/04/2010 880.44p 897.82p 871.75p 875.22p 58892
20/04/2010 883.05p 889.13p 870.88p 882.18p 101103
19/04/2010 881.31p 884.78p 874.35p 877.83p 169621
16/04/2010 887.39p 908.25p 877.83p 881.31p 133872
15/04/2010 887.39p 898.69p 882.18p 884.78p 280852
14/04/2010 898.69p 903.04p 888.26p 890.87p 133744
13/04/2010 907.38p 907.38p 884.78p 890.87p 91038
12/04/2010 902.17p 909.12p 897.00p 899.56p 70958
09/04/2010 896.08p 907.38p 886.52p 901.30p 217411
08/04/2010 890.00p 903.91p 878.01p 886.52p 123752
07/04/2010 896.95p 896.95p 883.92p 886.52p 98626
06/04/2010 886.52p 890.87p 879.57p 885.65p 110433
01/04/2010 884.78p 886.52p 870.01p 882.18p 136494
31/03/2010 877.83p 880.44p 862.62p 877.83p 123909
30/03/2010 869.14p 873.49p 864.79p 868.27p 117349
29/03/2010 882.18p 885.87p 863.06p 869.14p 158250
26/03/2010 869.14p 886.52p 864.60p 877.83p 198294
25/03/2010 869.14p 885.65p 864.79p 869.14p 119035
24/03/2010 878.70p 884.63p 861.71p 876.09p 221168
23/03/2010 869.14p 886.52p 862.19p 874.35p 325159
22/03/2010 876.09p 876.09p 850.89p 866.97p 101027
19/03/2010 874.35p 880.44p 863.06p 868.27p 271139
18/03/2010 860.45p 873.49p 853.93p 870.88p 322303
17/03/2010 868.27p 868.27p 830.90p 860.45p 470126
16/03/2010 876.96p 877.83p 843.07p 843.07p 808923
15/03/2010 874.35p 890.87p 863.92p 868.27p 408051
12/03/2010 912.60p 918.15p 860.45p 869.14p 1245386
11/03/2010 925.63p 948.80p 891.74p 903.91p 548843
10/03/2010 908.25p 963.01p 902.78p 942.15p 1115287
09/03/2010 851.76p 926.09p 833.51p 888.26p 2122002
08/03/2010 1,036.88p 1,053.40p 1,015.16p 1,046.44p 148686
05/03/2010 1,012.55p 1,043.84p 1,000.47p 1,042.97p 101982
04/03/2010 1,016.89p 1,018.24p 996.29p 1,007.33p 124866
03/03/2010 1,002.99p 1,023.38p 994.30p 1,020.37p 100994
02/03/2010 999.51p 1,011.11p 980.39p 1,008.20p 115973
01/03/2010 1,016.89p 1,042.91p 995.17p 1,008.20p 123111
26/02/2010 1,016.89p 1,027.96p 1,000.38p 1,015.16p 65692
25/02/2010 1,042.97p 1,055.14p 1,012.55p 1,016.89p 190627
24/02/2010 1,046.44p 1,064.70p 1,034.28p 1,042.97p 99137
23/02/2010 1,055.14p 1,056.00p 1,025.58p 1,042.97p 78146
22/02/2010 1,053.40p 1,068.17p 1,032.54p 1,056.00p 45544
19/02/2010 1,060.35p 1,060.78p 1,042.10p 1,050.79p 64463
18/02/2010 1,037.75p 1,076.86p 1,034.28p 1,070.78p 45383
17/02/2010 1,030.80p 1,042.97p 1,030.80p 1,042.97p 37453
16/02/2010 1,031.67p 1,044.71p 1,017.76p 1,026.45p 65475
15/02/2010 1,032.54p 1,054.27p 1,025.58p 1,025.58p 40526
12/02/2010 1,049.05p 1,058.87p 1,016.89p 1,036.88p 174787
11/02/2010 1,050.79p 1,064.70p 1,035.15p 1,046.44p 42128
10/02/2010 1,029.93p 1,053.40p 1,028.19p 1,040.36p 130181
09/02/2010 1,038.62p 1,041.23p 1,019.50p 1,034.28p 98372
08/02/2010 1,066.43p 1,069.04p 1,039.49p 1,042.10p 75422
05/02/2010 1,058.61p 1,067.30p 1,027.32p 1,052.53p 309703
04/02/2010 1,069.91p 1,073.39p 1,050.79p 1,052.53p 187210
03/02/2010 1,069.91p 1,089.03p 1,064.70p 1,076.86p 378788
02/02/2010 1,116.84p 1,116.84p 1,057.74p 1,077.73p 493358
01/02/2010 1,113.37p 1,147.26p 1,088.60p 1,102.94p 229252
29/01/2010 1,066.43p 1,108.15p 1,060.35p 1,108.15p 202347
28/01/2010 1,053.40p 1,065.57p 1,048.18p 1,056.00p 91269
27/01/2010 1,039.49p 1,061.22p 1,039.49p 1,050.79p 81349
26/01/2010 1,025.58p 1,059.48p 1,025.58p 1,050.79p 185220
25/01/2010 1,025.58p 1,047.31p 1,021.24p 1,038.62p 147952
22/01/2010 1,038.62p 1,056.00p 1,003.86p 1,042.97p 191949
21/01/2010 1,059.48p 1,086.42p 1,043.84p 1,049.92p 53415
20/01/2010 1,077.73p 1,086.43p 1,051.66p 1,066.43p 108253
19/01/2010 1,086.42p 1,121.19p 1,069.91p 1,077.73p 376240
18/01/2010 1,086.42p 1,097.72p 1,077.73p 1,082.95p 62712
15/01/2010 1,100.33p 1,115.19p 1,085.56p 1,092.51p 80693
14/01/2010 1,109.89p 1,111.63p 1,086.42p 1,086.42p 154850
13/01/2010 1,101.20p 1,107.28p 1,090.77p 1,098.59p 83291
12/01/2010 1,087.29p 1,115.98p 1,085.56p 1,096.85p 180417
11/01/2010 1,112.50p 1,115.11p 1,074.26p 1,097.72p 356560
08/01/2010 1,125.54p 1,135.97p 1,096.85p 1,112.50p 320000
07/01/2010 1,142.05p 1,149.18p 1,129.01p 1,133.36p 198875
06/01/2010 1,136.83p 1,141.18p 1,121.19p 1,135.10p 189128
05/01/2010 1,173.34p 1,181.60p 1,131.62p 1,131.62p 124578
04/01/2010 1,160.30p 1,181.33p 1,138.57p 1,165.52p 137399
31/12/2009 1,168.99p 1,177.68p 1,160.30p 1,160.30p 15469
30/12/2009 1,168.12p 1,177.68p 1,164.21p 1,174.21p 41796
29/12/2009 1,167.25p 1,169.56p 1,144.66p 1,164.65p 58005
24/12/2009 1,131.62p 1,160.30p 1,131.62p 1,132.49p 73770
23/12/2009 1,129.88p 1,137.70p 1,100.59p 1,137.70p 106134
22/12/2009 1,129.88p 1,144.66p 1,114.24p 1,127.27p 95528
21/12/2009 1,136.83p 1,152.48p 1,135.36p 1,141.18p 82012
18/12/2009 1,134.23p 1,162.91p 1,131.62p 1,141.18p 191964
17/12/2009 1,151.61p 1,159.43p 1,130.75p 1,138.57p 138268
16/12/2009 1,141.18p 1,173.34p 1,129.88p 1,164.65p 301226
15/12/2009 1,173.34p 1,182.03p 1,141.63p 1,147.26p 305852
14/12/2009 1,147.26p 1,189.16p 1,142.92p 1,175.08p 748623
11/12/2009 1,133.36p 1,152.63p 1,116.05p 1,129.88p 250221
10/12/2009 1,104.68p 1,138.57p 1,095.99p 1,129.88p 493668
09/12/2009 1,125.54p 1,126.41p 1,101.20p 1,108.15p 313235
08/12/2009 1,112.50p 1,138.57p 1,099.19p 1,116.84p 1020801
07/12/2009 1,173.34p 1,173.34p 1,060.35p 1,116.84p 1459035
04/12/2009 775.71p 783.09p 756.15p 783.09p 93748
03/12/2009 755.72p 788.80p 732.68p 771.80p 340380
02/12/2009 734.42p 756.15p 726.60p 756.15p 94504
01/12/2009 739.20p 755.72p 721.39p 745.29p 197659
30/11/2009 750.50p 753.95p 730.08p 733.55p 129325
27/11/2009 740.51p 756.15p 723.99p 742.25p 96763
26/11/2009 750.50p 750.50p 725.73p 743.55p 106330
25/11/2009 750.07p 758.80p 720.08p 752.68p 84188
24/11/2009 737.03p 759.89p 714.00p 739.20p 94128
23/11/2009 754.85p 773.53p 740.51p 757.89p 101700
20/11/2009 782.23p 782.23p 730.99p 745.29p 124983
19/11/2009 777.01p 790.05p 744.38p 773.53p 158440
18/11/2009 777.45p 790.92p 763.97p 771.80p 75861
17/11/2009 785.70p 793.96p 759.63p 768.32p 205371
16/11/2009 800.48p 809.72p 774.40p 786.14p 337198
13/11/2009 802.22p 808.30p 787.51p 797.00p 159271
12/11/2009 787.01p 803.09p 784.15p 797.87p 204924

*Close Price adjusted for both dividends and splits