Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
15/04/2008 1,692.00p 1,705.82p 1,667.83p 1,686.82p 81813
14/04/2008 1,673.01p 1,692.00p 1,655.75p 1,667.83p 56230
11/04/2008 1,692.00p 1,702.36p 1,659.20p 1,669.56p 52546
10/04/2008 1,707.54p 1,707.54p 1,633.30p 1,674.74p 54703
09/04/2008 1,700.64p 1,700.64p 1,674.74p 1,692.00p 54542
08/04/2008 1,719.63p 1,719.63p 1,681.64p 1,692.00p 33273
07/04/2008 1,690.28p 1,740.35p 1,645.39p 1,692.00p 64627
04/04/2008 1,692.00p 1,693.73p 1,652.29p 1,673.01p 75101
03/04/2008 1,711.00p 1,726.53p 1,641.93p 1,678.19p 79322
02/04/2008 1,726.53p 1,735.17p 1,697.18p 1,726.53p 122593
01/04/2008 1,767.97p 1,788.69p 1,712.72p 1,728.26p 194825
31/03/2008 1,636.75p 1,799.05p 1,628.12p 1,795.60p 255452
28/03/2008 1,671.29p 1,704.09p 1,652.29p 1,659.20p 79862
27/03/2008 1,635.03p 1,690.28p 1,616.04p 1,662.65p 96507
26/03/2008 1,600.50p 1,624.67p 1,600.50p 1,616.04p 42181
25/03/2008 1,614.31p 1,648.84p 1,595.32p 1,616.04p 69655
20/03/2008 1,629.85p 1,643.66p 1,593.59p 1,602.22p 183916
19/03/2008 1,643.66p 1,657.47p 1,595.32p 1,643.66p 75285
18/03/2008 1,616.04p 1,638.48p 1,581.51p 1,614.31p 33347
17/03/2008 1,571.15p 1,616.04p 1,562.51p 1,581.51p 93767
14/03/2008 1,595.32p 1,660.93p 1,559.06p 1,609.13p 81601
13/03/2008 1,574.60p 1,590.14p 1,559.06p 1,559.06p 49345
12/03/2008 1,616.04p 1,643.66p 1,590.14p 1,598.77p 75089
11/03/2008 1,574.60p 1,598.77p 1,553.88p 1,590.14p 62614
10/03/2008 1,553.88p 1,600.50p 1,541.80p 1,553.88p 41684
07/03/2008 1,574.60p 1,598.77p 1,553.88p 1,588.41p 47978
06/03/2008 1,657.47p 1,664.38p 1,581.51p 1,593.59p 236252
05/03/2008 1,588.41p 1,664.38p 1,574.60p 1,626.40p 70463
04/03/2008 1,578.05p 1,588.41p 1,555.61p 1,576.33p 46427
03/03/2008 1,609.13p 1,609.13p 1,557.33p 1,574.60p 95957
29/02/2008 1,657.47p 1,657.47p 1,571.15p 1,588.41p 116206
28/02/2008 1,664.38p 1,664.38p 1,626.40p 1,638.48p 74644
27/02/2008 1,686.82p 1,686.82p 1,614.31p 1,643.66p 71126
26/02/2008 1,692.00p 1,692.00p 1,647.11p 1,664.38p 155683
25/02/2008 1,724.81p 1,724.81p 1,640.21p 1,681.64p 162216
22/02/2008 1,648.84p 1,729.99p 1,648.84p 1,692.00p 120023
21/02/2008 1,693.73p 1,693.73p 1,643.66p 1,654.02p 89470
20/02/2008 1,705.82p 1,707.54p 1,654.02p 1,676.47p 76488
19/02/2008 1,678.19p 1,698.91p 1,674.74p 1,698.91p 72116
18/02/2008 1,652.29p 1,704.09p 1,652.29p 1,692.00p 52548
15/02/2008 1,657.47p 1,660.93p 1,616.04p 1,645.39p 53558
14/02/2008 1,629.85p 1,654.02p 1,600.50p 1,636.75p 176327
13/02/2008 1,602.22p 1,648.84p 1,579.78p 1,600.50p 93495
12/02/2008 1,567.69p 1,640.21p 1,560.79p 1,631.58p 153468
11/02/2008 1,546.97p 1,574.60p 1,479.64p 1,548.70p 105580
08/02/2008 1,571.15p 1,685.10p 1,555.61p 1,574.60p 345355
07/02/2008 1,491.73p 1,546.97p 1,486.55p 1,540.07p 93906
06/02/2008 1,496.91p 1,541.80p 1,491.73p 1,510.72p 78524
05/02/2008 1,512.44p 1,546.97p 1,498.63p 1,519.35p 92432
04/02/2008 1,483.09p 1,553.88p 1,472.73p 1,545.25p 92588
01/02/2008 1,496.91p 1,512.44p 1,455.47p 1,472.73p 165108
31/01/2008 1,452.02p 1,488.27p 1,431.30p 1,467.55p 111286
30/01/2008 1,505.54p 1,505.54p 1,453.74p 1,490.00p 65787
29/01/2008 1,484.82p 1,498.63p 1,453.74p 1,498.63p 130189
28/01/2008 1,481.37p 1,508.99p 1,407.13p 1,446.84p 141298
25/01/2008 1,546.97p 1,602.22p 1,481.37p 1,508.99p 200442
24/01/2008 1,602.22p 1,698.91p 1,543.52p 1,598.77p 169669
23/01/2008 1,614.31p 1,629.85p 1,519.35p 1,567.69p 152056
22/01/2008 1,540.07p 1,669.56p 1,531.44p 1,610.86p 157092
21/01/2008 1,622.94p 1,655.75p 1,567.69p 1,581.51p 241968
18/01/2008 1,595.32p 1,657.47p 1,578.05p 1,635.03p 128748
17/01/2008 1,583.23p 1,588.41p 1,545.25p 1,578.05p 137878
16/01/2008 1,593.59p 1,614.31p 1,546.97p 1,553.88p 114025
15/01/2008 1,622.94p 1,674.74p 1,609.13p 1,609.13p 94454
14/01/2008 1,671.29p 1,686.82p 1,624.67p 1,657.47p 135781
11/01/2008 1,546.97p 1,697.18p 1,536.62p 1,664.38p 204990
10/01/2008 1,616.04p 1,636.75p 1,550.43p 1,557.33p 98773
09/01/2008 1,635.03p 1,671.29p 1,616.04p 1,616.04p 96412
08/01/2008 1,654.02p 1,702.36p 1,624.67p 1,624.67p 151535
07/01/2008 1,626.40p 1,686.82p 1,612.58p 1,657.47p 210493
04/01/2008 1,595.32p 1,711.00p 1,588.41p 1,626.40p 269191
03/01/2008 1,617.76p 1,617.76p 1,578.05p 1,591.86p 74163
02/01/2008 1,581.51p 1,638.48p 1,574.60p 1,597.04p 68991
31/12/2007 1,527.98p 1,581.51p 1,527.98p 1,581.51p 34060
28/12/2007 1,512.44p 1,552.15p 1,512.44p 1,540.07p 33164
27/12/2007 1,533.16p 1,565.97p 1,519.35p 1,529.71p 34685
24/12/2007 1,526.26p 1,533.16p 1,512.44p 1,512.44p 8803
21/12/2007 1,505.54p 1,522.80p 1,481.37p 1,495.18p 163100
20/12/2007 1,434.75p 1,503.81p 1,429.57p 1,484.82p 100487
19/12/2007 1,508.99p 1,512.44p 1,445.11p 1,445.11p 234957
18/12/2007 1,453.74p 1,484.82p 1,438.20p 1,443.38p 92852
17/12/2007 1,484.82p 1,515.90p 1,443.38p 1,457.20p 93799
14/12/2007 1,515.90p 1,531.44p 1,477.91p 1,515.90p 128609
13/12/2007 1,581.51p 1,603.95p 1,488.27p 1,488.27p 106547
12/12/2007 1,574.60p 1,609.13p 1,565.97p 1,603.95p 73217
11/12/2007 1,609.13p 1,616.04p 1,576.33p 1,610.86p 72847
10/12/2007 1,533.16p 1,647.11p 1,533.16p 1,588.41p 156234
07/12/2007 1,519.35p 1,552.15p 1,507.26p 1,545.25p 178712
06/12/2007 1,553.88p 1,553.88p 1,512.44p 1,536.62p 166165
05/12/2007 1,522.80p 1,553.88p 1,510.72p 1,533.16p 292960
04/12/2007 1,536.62p 1,550.43p 1,484.82p 1,540.07p 204690
03/12/2007 1,505.54p 1,553.88p 1,502.09p 1,502.09p 108706
30/11/2007 1,483.09p 1,543.52p 1,469.28p 1,517.62p 118854
29/11/2007 1,464.10p 1,517.62p 1,450.29p 1,491.73p 123404
28/11/2007 1,496.91p 1,496.91p 1,453.74p 1,474.46p 309504
27/11/2007 1,436.48p 1,486.55p 1,436.48p 1,481.37p 133286
26/11/2007 1,519.35p 1,519.35p 1,446.84p 1,465.83p 240735
23/11/2007 1,360.51p 1,565.97p 1,360.51p 1,519.35p 269465
22/11/2007 1,365.69p 1,381.23p 1,343.24p 1,381.23p 78797
21/11/2007 1,353.60p 1,363.96p 1,339.79p 1,346.70p 81655
20/11/2007 1,377.77p 1,403.67p 1,279.36p 1,363.96p 150933
19/11/2007 1,403.67p 1,465.83p 1,358.78p 1,367.42p 83521
16/11/2007 1,464.10p 1,471.01p 1,415.76p 1,420.94p 101805
15/11/2007 1,457.20p 1,491.73p 1,457.20p 1,464.10p 132729
14/11/2007 1,479.64p 1,495.18p 1,457.20p 1,479.64p 121722
13/11/2007 1,457.20p 1,477.91p 1,457.20p 1,464.10p 76624
12/11/2007 1,439.93p 1,474.46p 1,439.93p 1,464.10p 188186
09/11/2007 1,505.54p 1,517.62p 1,401.95p 1,462.37p 124109
08/11/2007 1,527.98p 1,541.80p 1,502.09p 1,502.09p 98477
07/11/2007 1,643.66p 1,659.20p 1,557.33p 1,567.69p 55831
06/11/2007 1,650.57p 1,669.56p 1,628.12p 1,641.93p 43588
05/11/2007 1,636.75p 1,662.65p 1,633.30p 1,640.21p 42460
02/11/2007 1,643.66p 1,664.38p 1,636.75p 1,660.93p 60004
01/11/2007 1,657.47p 1,683.37p 1,643.66p 1,662.65p 53924
31/10/2007 1,669.56p 1,683.37p 1,647.11p 1,657.47p 122072
30/10/2007 1,631.58p 1,669.56p 1,622.94p 1,647.11p 80015
29/10/2007 1,678.19p 1,678.19p 1,640.21p 1,655.75p 37640
26/10/2007 1,641.93p 1,678.19p 1,629.85p 1,674.74p 46020
25/10/2007 1,648.84p 1,671.29p 1,648.84p 1,654.02p 357348
24/10/2007 1,602.22p 1,643.66p 1,602.22p 1,626.40p 57854
23/10/2007 1,505.54p 1,655.75p 1,505.54p 1,619.49p 480530
22/10/2007 1,484.82p 1,526.26p 1,484.82p 1,498.63p 88424
19/10/2007 1,519.35p 1,541.80p 1,505.54p 1,512.44p 66056
18/10/2007 1,546.97p 1,572.87p 1,521.08p 1,541.80p 83440
17/10/2007 1,555.61p 1,576.33p 1,548.70p 1,553.88p 205451
16/10/2007 1,545.25p 1,567.69p 1,541.80p 1,560.79p 70392
15/10/2007 1,588.41p 1,588.41p 1,533.16p 1,538.34p 47158
12/10/2007 1,564.24p 1,588.41p 1,564.24p 1,583.23p 85829
11/10/2007 1,595.32p 1,609.13p 1,555.61p 1,588.41p 409494
10/10/2007 1,574.60p 1,600.50p 1,565.97p 1,600.50p 108712
09/10/2007 1,609.13p 1,609.13p 1,564.24p 1,572.87p 32927
08/10/2007 1,593.59p 1,609.13p 1,578.05p 1,605.68p 230799
05/10/2007 1,560.79p 1,595.32p 1,553.88p 1,593.59p 79277
04/10/2007 1,567.69p 1,602.22p 1,567.69p 1,586.69p 37708
03/10/2007 1,519.35p 1,591.86p 1,503.74p 1,591.86p 149298
02/10/2007 1,583.23p 1,588.41p 1,472.73p 1,515.90p 251017
01/10/2007 1,540.07p 1,583.23p 1,529.71p 1,540.07p 56628
28/09/2007 1,593.59p 1,607.40p 1,505.54p 1,541.80p 222067
27/09/2007 1,629.85p 1,629.85p 1,602.22p 1,609.13p 87054
26/09/2007 1,616.04p 1,622.94p 1,583.23p 1,621.22p 99105
25/09/2007 1,643.66p 1,643.66p 1,540.07p 1,607.40p 93438
24/09/2007 1,671.29p 1,671.29p 1,597.04p 1,609.13p 125250
21/09/2007 1,622.94p 1,660.93p 1,622.94p 1,657.47p 140230
20/09/2007 1,629.85p 1,636.75p 1,602.22p 1,636.75p 50971
19/09/2007 1,616.04p 1,643.66p 1,612.58p 1,629.85p 207148
18/09/2007 1,567.69p 1,593.59p 1,567.69p 1,572.87p 215824
17/09/2007 1,555.61p 1,588.41p 1,519.35p 1,567.69p 127709
14/09/2007 1,574.60p 1,595.32p 1,533.16p 1,584.96p 82948
13/09/2007 1,560.79p 1,586.69p 1,553.88p 1,560.79p 36865
12/09/2007 1,586.69p 1,591.86p 1,560.79p 1,581.51p 94009
11/09/2007 1,526.26p 1,593.59p 1,517.62p 1,588.41p 58903
10/09/2007 1,586.69p 1,586.69p 1,505.54p 1,517.62p 124252
07/09/2007 1,591.86p 1,624.67p 1,567.69p 1,574.60p 67613
06/09/2007 1,622.94p 1,643.66p 1,590.14p 1,602.22p 35071
05/09/2007 1,698.91p 1,719.63p 1,588.41p 1,605.68p 108570
04/09/2007 1,636.75p 1,719.63p 1,636.75p 1,709.27p 100371
03/09/2007 1,655.75p 1,662.65p 1,641.93p 1,647.11p 99536
31/08/2007 1,622.94p 1,654.02p 1,616.04p 1,633.30p 280433
30/08/2007 1,581.51p 1,616.04p 1,555.61p 1,616.04p 125026
29/08/2007 1,540.07p 1,564.24p 1,527.98p 1,559.06p 109441
28/08/2007 1,602.22p 1,614.31p 1,553.88p 1,560.79p 77850
24/08/2007 1,574.60p 1,610.86p 1,574.60p 1,593.59p 67880
23/08/2007 1,572.87p 1,614.31p 1,560.79p 1,588.41p 243688
22/08/2007 1,533.16p 1,567.69p 1,514.17p 1,546.97p 373767
21/08/2007 1,553.88p 1,553.88p 1,505.54p 1,526.26p 176369
20/08/2007 1,553.88p 1,560.79p 1,519.35p 1,545.25p 121917
17/08/2007 1,505.54p 1,553.88p 1,477.91p 1,524.53p 466103
16/08/2007 1,553.88p 1,567.69p 1,477.91p 1,491.73p 180533
15/08/2007 1,553.88p 1,578.05p 1,553.88p 1,564.24p 90391
14/08/2007 1,616.04p 1,616.04p 1,567.69p 1,581.51p 93948
13/08/2007 1,600.50p 1,629.85p 1,576.33p 1,609.13p 160675
10/08/2007 1,546.97p 1,619.49p 1,507.26p 1,567.69p 310336
09/08/2007 1,631.58p 1,636.75p 1,502.09p 1,533.16p 505529
08/08/2007 1,602.22p 1,669.56p 1,597.04p 1,629.85p 360325
07/08/2007 1,595.32p 1,600.50p 1,562.51p 1,600.50p 136984
06/08/2007 1,565.97p 1,586.69p 1,555.61p 1,572.87p 334903
03/08/2007 1,624.67p 1,635.03p 1,571.15p 1,584.96p 360537
02/08/2007 1,667.83p 1,667.83p 1,595.32p 1,626.40p 539257
01/08/2007 1,612.58p 1,664.38p 1,588.41p 1,655.75p 95459
31/07/2007 1,633.30p 1,662.65p 1,617.76p 1,638.48p 207059
30/07/2007 1,616.04p 1,671.29p 1,616.04p 1,638.48p 215176
27/07/2007 1,657.47p 1,657.47p 1,586.69p 1,619.49p 370807
26/07/2007 1,754.16p 1,754.16p 1,664.38p 1,667.83p 257259
25/07/2007 1,719.63p 1,752.43p 1,719.63p 1,733.44p 58397
24/07/2007 1,719.63p 1,759.34p 1,719.63p 1,740.35p 150374
23/07/2007 1,767.97p 1,802.50p 1,719.63p 1,745.53p 92917
20/07/2007 1,785.24p 1,802.50p 1,774.88p 1,778.33p 63935
19/07/2007 1,793.87p 1,809.41p 1,771.42p 1,800.78p 39507
18/07/2007 1,771.42p 1,802.50p 1,764.52p 1,767.97p 37230
17/07/2007 1,802.50p 1,819.77p 1,802.50p 1,807.68p 314976
16/07/2007 1,786.96p 1,818.04p 1,781.78p 1,818.04p 68602
13/07/2007 1,781.78p 1,816.31p 1,748.98p 1,814.59p 154160
12/07/2007 1,750.71p 1,780.06p 1,748.98p 1,761.07p 287295
11/07/2007 1,721.35p 1,761.07p 1,721.35p 1,733.44p 78894
10/07/2007 1,816.31p 1,826.67p 1,747.25p 1,767.97p 163784
09/07/2007 1,842.21p 1,842.21p 1,811.13p 1,826.67p 64691
06/07/2007 1,805.96p 1,838.76p 1,804.23p 1,816.31p 80184
05/07/2007 1,795.60p 1,876.74p 1,780.06p 1,821.49p 111358
04/07/2007 1,769.70p 1,795.60p 1,762.79p 1,774.88p 64041
03/07/2007 1,774.88p 1,790.42p 1,755.89p 1,783.51p 76964

*Close Price adjusted for both dividends and splits