Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
02/07/2007 1,726.53p 1,774.88p 1,704.09p 1,771.42p 71388
29/06/2007 1,738.62p 1,742.07p 1,712.72p 1,719.63p 188262
28/06/2007 1,733.44p 1,740.35p 1,712.72p 1,726.53p 391916
27/06/2007 1,754.16p 1,773.15p 1,716.18p 1,719.63p 326938
26/06/2007 1,767.97p 1,788.69p 1,759.34p 1,773.15p 143193
25/06/2007 1,783.51p 1,816.31p 1,759.34p 1,797.32p 240700
22/06/2007 1,807.68p 1,818.04p 1,786.96p 1,811.13p 237907
21/06/2007 1,818.04p 1,835.31p 1,781.78p 1,800.78p 297667
20/06/2007 1,864.66p 1,864.66p 1,830.13p 1,850.84p 63572
19/06/2007 1,902.64p 1,902.64p 1,837.03p 1,843.94p 131288
18/06/2007 1,913.00p 1,944.08p 1,878.47p 1,880.20p 51993
15/06/2007 1,873.29p 1,935.45p 1,864.66p 1,921.63p 145820
14/06/2007 1,850.84p 1,871.56p 1,847.39p 1,856.02p 189989
13/06/2007 1,843.94p 1,857.75p 1,821.49p 1,830.13p 296890
12/06/2007 1,864.66p 1,897.46p 1,837.03p 1,845.67p 139096
11/06/2007 1,878.47p 1,892.28p 1,850.84p 1,871.56p 78813
08/06/2007 1,837.03p 1,878.47p 1,837.03p 1,869.84p 265747
07/06/2007 1,857.75p 1,864.66p 1,837.03p 1,852.57p 413382
06/06/2007 1,885.38p 1,885.38p 1,837.03p 1,854.30p 207620
05/06/2007 1,878.47p 1,900.91p 1,850.84p 1,878.47p 131280
04/06/2007 1,892.28p 1,931.99p 1,866.38p 1,888.83p 88942
01/06/2007 1,885.38p 1,890.56p 1,859.48p 1,880.20p 399498
31/05/2007 1,871.56p 1,892.28p 1,843.94p 1,878.47p 477667
30/05/2007 1,878.47p 1,895.73p 1,843.94p 1,843.94p 87831
29/05/2007 1,895.73p 1,918.18p 1,887.10p 1,888.83p 502941
25/05/2007 1,907.82p 1,919.91p 1,880.20p 1,899.19p 65189
24/05/2007 1,906.09p 1,918.18p 1,878.47p 1,904.37p 51876
23/05/2007 1,919.91p 1,940.62p 1,902.64p 1,913.00p 68653
22/05/2007 1,931.99p 1,944.08p 1,902.64p 1,902.64p 51543
21/05/2007 1,899.19p 1,926.81p 1,864.66p 1,899.19p 72567
18/05/2007 1,861.20p 1,897.46p 1,861.20p 1,878.47p 46663
17/05/2007 1,878.47p 1,880.20p 1,857.75p 1,862.93p 93027
16/05/2007 1,833.58p 1,880.20p 1,833.58p 1,869.84p 65993
15/05/2007 1,852.57p 1,861.20p 1,837.03p 1,850.84p 424210
14/05/2007 1,899.19p 1,899.19p 1,850.84p 1,852.57p 189192
11/05/2007 1,854.30p 1,892.28p 1,854.30p 1,880.20p 74055
10/05/2007 1,887.10p 1,899.19p 1,864.66p 1,885.38p 123141
09/05/2007 1,914.73p 1,921.63p 1,887.10p 1,909.55p 84849
08/05/2007 1,937.17p 1,940.62p 1,906.09p 1,906.09p 103470
04/05/2007 1,906.09p 1,944.08p 1,906.09p 1,940.62p 125105
03/05/2007 1,947.53p 1,947.53p 1,906.09p 1,914.73p 109003
02/05/2007 1,906.09p 1,938.90p 1,906.09p 1,930.27p 244276
01/05/2007 1,913.00p 1,933.72p 1,913.00p 1,913.00p 29491
30/04/2007 1,904.37p 1,938.90p 1,904.37p 1,926.81p 57836
27/04/2007 1,933.72p 1,933.72p 1,900.91p 1,930.27p 85336
26/04/2007 1,919.91p 1,931.99p 1,913.00p 1,926.81p 101103
25/04/2007 1,845.67p 1,918.18p 1,831.85p 1,906.09p 95886
24/04/2007 1,824.95p 1,856.02p 1,823.22p 1,845.67p 72863
23/04/2007 1,843.94p 1,859.48p 1,830.13p 1,850.84p 276777
20/04/2007 1,823.22p 1,850.84p 1,816.31p 1,830.13p 104982
19/04/2007 1,830.13p 1,830.13p 1,797.32p 1,819.77p 178859
18/04/2007 1,831.85p 1,878.47p 1,800.78p 1,850.84p 117699
17/04/2007 1,767.97p 1,849.12p 1,738.62p 1,840.49p 162203
16/04/2007 1,767.97p 1,767.97p 1,726.53p 1,738.62p 122333
13/04/2007 1,809.41p 1,809.41p 1,747.25p 1,764.52p 132601
12/04/2007 1,837.03p 1,837.03p 1,783.51p 1,797.32p 207591
11/04/2007 1,857.75p 1,871.56p 1,843.94p 1,866.38p 60017
10/04/2007 1,850.84p 1,883.65p 1,850.84p 1,864.66p 59920
05/04/2007 1,854.30p 1,878.47p 1,850.84p 1,852.57p 38570
04/04/2007 1,854.30p 1,878.47p 1,854.30p 1,868.11p 44742
03/04/2007 1,878.47p 1,890.56p 1,854.30p 1,864.66p 196606

*Close Price adjusted for both dividends and splits