Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/11/2009 771.80p 790.92p 770.27p 786.14p 105398
10/11/2009 790.92p 794.83p 765.28p 777.45p 223652
09/11/2009 787.88p 813.51p 782.23p 783.96p 255018
06/11/2009 763.97p 786.57p 740.51p 782.23p 370329
05/11/2009 773.53p 779.62p 733.55p 748.33p 134180
04/11/2009 759.19p 762.24p 743.98p 756.15p 173533
03/11/2009 738.77p 747.89p 730.08p 734.42p 106197
02/11/2009 743.98p 787.44p 729.21p 756.15p 170263
30/10/2009 782.23p 782.23p 743.11p 747.46p 245475
29/10/2009 752.68p 790.48p 742.25p 777.88p 161612
28/10/2009 792.66p 795.26p 725.30p 755.28p 430237
27/10/2009 799.61p 806.13p 790.92p 791.79p 94279
26/10/2009 825.68p 841.76p 790.92p 799.61p 106707
23/10/2009 847.41p 849.58p 831.77p 836.11p 135992
22/10/2009 821.34p 849.15p 798.74p 846.11p 194113
21/10/2009 835.24p 839.59p 803.52p 830.90p 111061
20/10/2009 843.07p 862.19p 826.55p 835.24p 59540
19/10/2009 843.07p 849.58p 825.68p 841.33p 89789
16/10/2009 843.93p 848.28p 826.12p 829.59p 100243
15/10/2009 844.80p 853.93p 844.80p 846.98p 163888
14/10/2009 858.28p 860.45p 840.46p 848.72p 99500
13/10/2009 860.45p 861.75p 853.06p 853.06p 60928
12/10/2009 866.10p 866.53p 851.32p 855.67p 62039
09/10/2009 866.10p 866.10p 856.10p 856.54p 42982
08/10/2009 868.71p 869.14p 857.41p 860.45p 103425
07/10/2009 867.40p 869.14p 834.37p 859.58p 84346
06/10/2009 828.72p 871.75p 828.72p 860.45p 109506
05/10/2009 819.60p 850.89p 819.60p 842.20p 42266
02/10/2009 843.07p 869.14p 822.21p 825.25p 70055
01/10/2009 870.01p 917.81p 862.19p 868.27p 218581
30/09/2009 853.50p 877.83p 846.11p 861.75p 105260
29/09/2009 869.14p 875.22p 848.72p 856.54p 89959
28/09/2009 856.97p 866.53p 834.37p 853.93p 82963
25/09/2009 869.14p 870.01p 832.20p 847.41p 59141
24/09/2009 844.80p 860.45p 808.30p 860.45p 176222
23/09/2009 871.75p 889.13p 843.93p 863.92p 95410
22/09/2009 882.18p 894.34p 864.36p 864.79p 115210
21/09/2009 917.81p 929.11p 845.24p 880.44p 184105
18/09/2009 907.38p 923.90p 883.92p 912.60p 171886
17/09/2009 937.80p 947.36p 896.08p 920.42p 98537
16/09/2009 911.73p 938.67p 908.25p 926.50p 408422
15/09/2009 916.94p 934.33p 896.95p 912.60p 241102
14/09/2009 920.42p 956.05p 904.77p 921.29p 155510
11/09/2009 864.36p 937.80p 864.36p 925.63p 539677
10/09/2009 851.76p 888.26p 843.07p 869.14p 458866
09/09/2009 856.10p 856.10p 813.95p 853.50p 227719
08/09/2009 836.11p 863.92p 812.65p 816.99p 227148
07/09/2009 782.23p 830.90p 782.23p 829.59p 179319
04/09/2009 756.15p 768.75p 740.51p 762.67p 101073
03/09/2009 733.55p 778.75p 730.08p 756.15p 126368
02/09/2009 739.64p 783.09p 723.12p 738.77p 93752
01/09/2009 760.50p 797.87p 747.46p 747.46p 144020
28/08/2009 772.23p 794.83p 747.89p 765.28p 83052
27/08/2009 773.53p 773.53p 747.46p 760.50p 88722
26/08/2009 766.15p 773.53p 751.37p 759.63p 174815
25/08/2009 751.37p 767.02p 738.77p 757.46p 69076
24/08/2009 738.77p 764.41p 731.82p 751.81p 112115
21/08/2009 716.61p 742.94p 697.48p 730.95p 69430
20/08/2009 710.09p 717.04p 695.31p 717.04p 27563
19/08/2009 686.62p 703.57p 686.62p 703.57p 15014
18/08/2009 677.93p 704.00p 660.55p 695.31p 84384
17/08/2009 712.26p 712.26p 669.67p 674.45p 77059
14/08/2009 713.56p 713.56p 688.36p 699.66p 64212
13/08/2009 701.83p 715.74p 696.62p 698.79p 136594
12/08/2009 708.78p 708.78p 680.54p 697.05p 72660
11/08/2009 733.12p 753.11p 699.66p 704.44p 56571
10/08/2009 747.89p 748.76p 723.12p 727.04p 28491
07/08/2009 750.94p 776.58p 710.09p 739.64p 70994
06/08/2009 736.16p 755.28p 682.27p 748.76p 99601
05/08/2009 717.47p 734.42p 707.05p 730.08p 44672
04/08/2009 716.61p 719.21p 686.62p 715.74p 76734
03/08/2009 669.24p 723.56p 667.50p 701.83p 107503
31/07/2009 675.76p 675.76p 651.85p 669.24p 298776
30/07/2009 649.68p 675.76p 638.82p 660.55p 68388
29/07/2009 638.82p 647.51p 619.26p 638.82p 68597
28/07/2009 649.68p 649.68p 623.61p 632.30p 97451
27/07/2009 651.85p 662.72p 625.78p 643.16p 21332
24/07/2009 651.85p 660.55p 643.16p 647.51p 101882
23/07/2009 651.85p 658.37p 649.68p 651.85p 43213
22/07/2009 643.16p 667.06p 643.16p 654.03p 42077
21/07/2009 651.85p 669.24p 645.34p 658.37p 133868
20/07/2009 638.82p 667.06p 638.82p 651.85p 44755
17/07/2009 660.55p 682.27p 625.78p 627.95p 130984
16/07/2009 645.34p 675.76p 643.16p 658.37p 121574
15/07/2009 601.88p 651.85p 601.88p 640.99p 167470
14/07/2009 597.53p 608.40p 597.53p 601.88p 42421
13/07/2009 586.67p 608.40p 586.67p 601.88p 66600
10/07/2009 597.53p 599.71p 591.02p 593.19p 52618
09/07/2009 608.40p 608.40p 588.84p 595.36p 36685
08/07/2009 588.84p 610.57p 584.50p 593.19p 175170
07/07/2009 599.71p 612.74p 586.67p 595.36p 169870
06/07/2009 601.88p 608.40p 582.32p 599.71p 34936
03/07/2009 608.40p 612.74p 597.53p 604.05p 92186
02/07/2009 617.09p 619.26p 601.88p 608.40p 59937
01/07/2009 591.02p 617.09p 588.84p 617.09p 93238
30/06/2009 606.23p 606.23p 588.84p 595.36p 131540
29/06/2009 595.36p 608.40p 591.02p 601.88p 114982
26/06/2009 606.23p 608.40p 593.19p 593.19p 36182
25/06/2009 623.61p 625.78p 599.71p 604.05p 198554
24/06/2009 582.32p 625.78p 582.32p 617.09p 162627
23/06/2009 582.32p 591.02p 567.11p 586.67p 51046
22/06/2009 614.92p 627.95p 575.81p 584.50p 127128
19/06/2009 569.29p 634.47p 564.94p 619.26p 696816
18/06/2009 554.08p 595.36p 538.87p 573.63p 244673
17/06/2009 562.77p 567.11p 536.69p 551.90p 379338
16/06/2009 571.46p 582.32p 562.77p 562.77p 329851
15/06/2009 627.95p 627.95p 569.29p 573.63p 188764
12/06/2009 636.64p 638.82p 619.26p 634.47p 289134
11/06/2009 638.82p 643.16p 625.78p 634.47p 326786
10/06/2009 614.92p 645.34p 604.05p 632.30p 335215
09/06/2009 667.06p 667.06p 601.88p 608.40p 197604
08/06/2009 635.36p 669.90p 628.46p 638.82p 77232
05/06/2009 681.98p 681.98p 635.36p 635.36p 73580
04/06/2009 656.08p 676.80p 645.72p 652.63p 136441
03/06/2009 688.89p 690.61p 626.73p 645.72p 99235
02/06/2009 676.80p 697.52p 664.72p 664.72p 69821
01/06/2009 673.35p 697.52p 668.17p 697.52p 56794
29/05/2009 666.44p 687.16p 642.27p 671.62p 179144
28/05/2009 697.52p 697.52p 659.54p 659.54p 53138
27/05/2009 690.61p 702.70p 669.90p 695.79p 55433
26/05/2009 680.25p 694.07p 650.90p 690.61p 80302
22/05/2009 688.89p 735.50p 680.25p 690.61p 138532
21/05/2009 621.55p 687.16p 607.74p 687.16p 335553
20/05/2009 694.07p 711.33p 631.91p 631.91p 99933
19/05/2009 688.89p 704.43p 676.80p 676.80p 50853
18/05/2009 683.71p 683.71p 666.44p 668.17p 125794
15/05/2009 656.08p 697.52p 631.91p 661.26p 176343
14/05/2009 602.56p 604.29p 568.03p 595.65p 37752
13/05/2009 588.75p 600.83p 583.57p 583.57p 50356
12/05/2009 602.56p 607.74p 590.47p 595.65p 67074
11/05/2009 633.64p 633.64p 574.94p 599.11p 65815
08/05/2009 628.46p 638.82p 587.02p 621.55p 67382
07/05/2009 690.61p 690.61p 614.65p 621.55p 129305
06/05/2009 690.61p 694.07p 661.26p 661.26p 63156
05/05/2009 697.52p 732.05p 678.53p 678.53p 76292
01/05/2009 662.99p 697.52p 662.99p 683.71p 25810
30/04/2009 661.26p 690.61p 661.26p 676.80p 73203
29/04/2009 595.65p 656.08p 595.65p 644.00p 108222
28/04/2009 597.38p 616.37p 597.38p 611.19p 38493
27/04/2009 614.65p 618.10p 595.65p 618.10p 29708
24/04/2009 600.83p 609.47p 590.47p 609.47p 96424
23/04/2009 614.65p 619.83p 597.38p 607.74p 82995
22/04/2009 597.38p 619.83p 587.02p 614.65p 90977
21/04/2009 587.02p 621.55p 587.02p 587.02p 149534
20/04/2009 618.10p 626.73p 587.02p 590.47p 62965
17/04/2009 573.21p 616.37p 573.21p 616.37p 131910
16/04/2009 559.40p 597.38p 559.40p 581.84p 159515
15/04/2009 555.94p 561.12p 543.86p 561.12p 133371
14/04/2009 497.24p 559.40p 497.24p 559.40p 179954
09/04/2009 473.07p 517.96p 473.07p 512.78p 609332
08/04/2009 554.22p 606.01p 455.81p 476.52p 283861
07/04/2009 492.06p 552.49p 473.07p 552.49p 150303
06/04/2009 540.41p 552.49p 479.98p 490.34p 104517
03/04/2009 459.26p 531.77p 450.63p 531.77p 156446
02/04/2009 423.00p 464.44p 423.00p 454.08p 124320
01/04/2009 395.38p 423.00p 395.38p 421.27p 86287
31/03/2009 409.19p 417.82p 376.38p 385.02p 174741
30/03/2009 416.09p 417.82p 405.74p 407.46p 53652
27/03/2009 450.63p 459.26p 416.09p 416.09p 106897
26/03/2009 466.16p 476.52p 454.08p 457.53p 255635
25/03/2009 478.25p 478.25p 462.71p 474.80p 112178
24/03/2009 457.53p 479.98p 455.81p 469.62p 141810
23/03/2009 455.81p 471.34p 448.90p 452.35p 123586
20/03/2009 448.90p 462.71p 447.17p 454.08p 679301
19/03/2009 414.37p 457.53p 414.37p 448.90p 259559
18/03/2009 409.19p 417.82p 405.74p 412.64p 149215
17/03/2009 409.19p 409.19p 395.38p 407.46p 124049
16/03/2009 390.20p 407.46p 390.20p 405.74p 145846
13/03/2009 388.47p 393.65p 385.02p 386.74p 96937
12/03/2009 379.84p 383.29p 379.84p 381.56p 344859
11/03/2009 369.48p 386.74p 362.57p 381.56p 161924
10/03/2009 362.57p 379.84p 360.85p 362.57p 149560
09/03/2009 369.48p 372.93p 355.67p 367.75p 116941
06/03/2009 371.20p 371.20p 360.85p 367.75p 97600
05/03/2009 357.39p 369.48p 352.21p 367.75p 118067
04/03/2009 324.59p 369.48p 324.59p 352.21p 172549
03/03/2009 366.03p 379.84p 314.23p 321.14p 115273
02/03/2009 393.65p 393.65p 352.21p 369.48p 132656
27/02/2009 409.19p 417.82p 393.65p 400.56p 116448
26/02/2009 416.09p 419.55p 414.37p 416.09p 131058
25/02/2009 410.92p 421.27p 407.46p 414.37p 96030
24/02/2009 417.82p 417.82p 393.65p 409.19p 193594
23/02/2009 440.27p 462.71p 410.92p 410.92p 416971
20/02/2009 448.90p 452.35p 400.56p 400.56p 82215
19/02/2009 497.24p 498.97p 455.81p 459.26p 96036
18/02/2009 478.25p 493.79p 460.98p 483.43p 116402
17/02/2009 528.32p 531.77p 478.25p 478.25p 51598
16/02/2009 552.49p 552.49p 528.32p 535.23p 53786
13/02/2009 516.23p 549.04p 516.23p 535.23p 145831
12/02/2009 547.31p 562.85p 507.60p 516.23p 112938
11/02/2009 571.48p 571.48p 549.04p 555.94p 67110
10/02/2009 566.30p 573.21p 562.85p 562.85p 79568
09/02/2009 569.76p 574.94p 555.94p 573.21p 229616
06/02/2009 581.84p 592.20p 557.67p 557.67p 174451
05/02/2009 571.48p 593.93p 571.48p 580.12p 113458
04/02/2009 569.76p 593.93p 561.12p 580.12p 356176
03/02/2009 649.18p 649.18p 554.22p 562.85p 451364
02/02/2009 671.62p 675.08p 637.09p 650.90p 101668
30/01/2009 675.08p 676.80p 645.72p 675.08p 122793
29/01/2009 732.05p 738.96p 671.62p 676.80p 185954

*Close Price adjusted for both dividends and splits