Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/09/2006 1,357.06p 1,357.06p 1,286.27p 1,301.81p 100521
13/09/2006 1,291.45p 1,350.15p 1,291.45p 1,350.15p 108837
12/09/2006 1,246.56p 1,293.17p 1,246.56p 1,293.17p 105073
11/09/2006 1,287.99p 1,287.99p 1,243.10p 1,246.56p 34766
08/09/2006 1,298.35p 1,300.08p 1,282.82p 1,284.54p 278007
07/09/2006 1,313.89p 1,313.89p 1,284.54p 1,294.90p 339595
06/09/2006 1,298.35p 1,324.25p 1,298.35p 1,308.71p 231370
05/09/2006 1,306.99p 1,325.98p 1,298.35p 1,308.71p 111495
04/09/2006 1,312.17p 1,313.89p 1,300.08p 1,306.99p 62822
01/09/2006 1,312.17p 1,319.07p 1,303.53p 1,305.26p 116147
31/08/2006 1,310.44p 1,315.62p 1,294.90p 1,298.35p 135280
30/08/2006 1,310.44p 1,312.17p 1,287.99p 1,300.08p 45763
29/08/2006 1,298.35p 1,305.26p 1,286.27p 1,289.72p 108357
25/08/2006 1,286.27p 1,305.26p 1,284.54p 1,284.54p 42904
24/08/2006 1,286.27p 1,294.90p 1,270.73p 1,284.54p 248030
23/08/2006 1,298.35p 1,298.35p 1,284.54p 1,286.27p 478954
22/08/2006 1,298.35p 1,298.35p 1,267.28p 1,284.54p 57876
21/08/2006 1,277.64p 1,291.45p 1,270.73p 1,286.27p 173910
18/08/2006 1,284.54p 1,291.45p 1,270.73p 1,284.54p 212408
17/08/2006 1,256.92p 1,284.54p 1,232.75p 1,282.82p 381648
16/08/2006 1,222.39p 1,250.01p 1,222.39p 1,246.56p 428536
15/08/2006 1,222.39p 1,234.47p 1,218.93p 1,222.39p 71994
14/08/2006 1,253.46p 1,253.46p 1,222.39p 1,229.29p 74075
11/08/2006 1,218.93p 1,262.10p 1,215.48p 1,227.57p 172847
10/08/2006 1,196.49p 1,224.11p 1,194.76p 1,218.93p 73328
09/08/2006 1,232.75p 1,232.75p 1,194.76p 1,194.76p 66902
08/08/2006 1,234.47p 1,253.46p 1,201.67p 1,205.12p 129167
07/08/2006 1,191.31p 1,215.48p 1,191.31p 1,201.67p 130436
04/08/2006 1,208.57p 1,215.48p 1,199.94p 1,215.48p 194893
03/08/2006 1,201.67p 1,208.57p 1,174.04p 1,199.94p 102849
02/08/2006 1,186.13p 1,201.67p 1,175.77p 1,198.22p 62734
01/08/2006 1,186.13p 1,193.04p 1,175.77p 1,186.13p 166338
31/07/2006 1,201.67p 1,201.67p 1,170.59p 1,174.04p 211875
28/07/2006 1,180.95p 1,208.57p 1,174.04p 1,186.13p 87578
27/07/2006 1,167.14p 1,206.85p 1,146.42p 1,174.04p 198845
26/07/2006 1,146.42p 1,172.32p 1,146.42p 1,172.32p 144391
25/07/2006 1,139.51p 1,153.32p 1,132.61p 1,144.69p 313737
24/07/2006 1,155.05p 1,161.96p 1,144.69p 1,153.32p 85968
21/07/2006 1,132.61p 1,156.78p 1,132.61p 1,155.05p 271341
20/07/2006 1,175.77p 1,175.77p 1,139.51p 1,141.24p 110903
19/07/2006 1,137.79p 1,170.59p 1,132.61p 1,170.59p 333347
18/07/2006 1,125.70p 1,132.61p 1,111.89p 1,122.25p 689954
17/07/2006 1,111.89p 1,130.88p 1,108.44p 1,113.61p 331450
14/07/2006 1,104.98p 1,130.88p 1,099.80p 1,099.80p 155507
13/07/2006 1,113.61p 1,125.70p 1,104.98p 1,115.34p 372965
12/07/2006 1,153.32p 1,161.96p 1,117.07p 1,129.15p 76895
11/07/2006 1,127.43p 1,161.96p 1,127.43p 1,161.96p 301781
10/07/2006 1,125.70p 1,160.23p 1,125.70p 1,127.43p 46408
07/07/2006 1,146.42p 1,158.50p 1,136.06p 1,158.50p 93058
06/07/2006 1,151.60p 1,163.68p 1,132.61p 1,134.33p 240693
05/07/2006 1,132.61p 1,163.68p 1,132.61p 1,149.87p 68441
04/07/2006 1,153.32p 1,160.23p 1,130.88p 1,136.06p 49587
03/07/2006 1,191.31p 1,191.31p 1,149.87p 1,149.87p 105001
30/06/2006 1,146.42p 1,196.49p 1,146.42p 1,174.04p 502763
29/06/2006 1,104.98p 1,136.06p 1,104.98p 1,125.70p 339394
28/06/2006 1,091.17p 1,129.15p 1,091.17p 1,111.89p 199203
27/06/2006 1,115.34p 1,115.34p 1,085.99p 1,091.17p 214220
26/06/2006 1,118.79p 1,153.32p 1,103.26p 1,104.98p 219472
23/06/2006 1,127.43p 1,146.42p 1,118.79p 1,118.79p 148027
22/06/2006 1,139.51p 1,149.87p 1,111.89p 1,142.97p 202125
21/06/2006 1,132.61p 1,149.87p 1,111.89p 1,132.61p 80424
20/06/2006 1,125.70p 1,144.69p 1,125.70p 1,142.97p 178651
19/06/2006 1,149.87p 1,158.50p 1,127.43p 1,142.97p 86732
16/06/2006 1,172.32p 1,172.32p 1,129.15p 1,141.24p 79355
15/06/2006 1,132.61p 1,174.04p 1,118.79p 1,146.42p 162913
14/06/2006 1,125.70p 1,130.88p 1,111.89p 1,127.43p 83141
13/06/2006 1,139.51p 1,153.32p 1,104.98p 1,122.25p 290883
12/06/2006 1,139.51p 1,168.86p 1,139.51p 1,160.23p 74004
09/06/2006 1,148.15p 1,165.41p 1,146.42p 1,160.23p 507574
08/06/2006 1,146.42p 1,155.05p 1,132.61p 1,139.51p 97039
07/06/2006 1,184.40p 1,184.40p 1,170.59p 1,175.77p 328546
06/06/2006 1,160.23p 1,180.95p 1,158.50p 1,160.23p 385385
05/06/2006 1,160.23p 1,187.86p 1,160.23p 1,174.04p 431668
02/06/2006 1,167.14p 1,184.40p 1,153.32p 1,174.04p 390352
01/06/2006 1,194.76p 1,212.03p 1,148.15p 1,160.23p 1206601
31/05/2006 1,180.95p 1,217.21p 1,174.04p 1,184.40p 107761
30/05/2006 1,199.94p 1,225.84p 1,186.13p 1,199.94p 56094
26/05/2006 1,146.42p 1,236.20p 1,136.06p 1,236.20p 423223
25/05/2006 1,139.51p 1,146.42p 1,125.70p 1,139.51p 41793
24/05/2006 1,118.79p 1,155.05p 1,118.79p 1,142.97p 243805
23/05/2006 1,104.98p 1,148.15p 1,101.53p 1,132.61p 437535
22/05/2006 1,096.35p 1,125.70p 1,070.45p 1,101.53p 244029
19/05/2006 1,120.52p 1,146.42p 1,096.35p 1,110.16p 584964
18/05/2006 1,187.86p 1,187.86p 1,111.89p 1,111.89p 85790
17/05/2006 1,187.86p 1,199.94p 1,168.86p 1,174.04p 303475
16/05/2006 1,160.23p 1,177.50p 1,149.87p 1,165.41p 139147
15/05/2006 1,196.49p 1,198.22p 1,151.60p 1,151.60p 70366
12/05/2006 1,222.39p 1,241.38p 1,198.22p 1,217.21p 169309
11/05/2006 1,229.29p 1,262.10p 1,227.57p 1,227.57p 67627
10/05/2006 1,253.46p 1,253.46p 1,231.02p 1,236.20p 45632
09/05/2006 1,244.83p 1,265.55p 1,244.83p 1,248.28p 227781
08/05/2006 1,262.10p 1,269.00p 1,236.20p 1,263.82p 238457
05/05/2006 1,243.10p 1,262.10p 1,243.10p 1,256.92p 264807
04/05/2006 1,208.57p 1,229.29p 1,201.67p 1,222.39p 166922
03/05/2006 1,234.47p 1,234.47p 1,174.04p 1,222.39p 788942
02/05/2006 1,256.92p 1,260.37p 1,222.39p 1,222.39p 76728
28/04/2006 1,237.93p 1,260.37p 1,217.21p 1,243.10p 104836
27/04/2006 1,250.01p 1,262.10p 1,243.10p 1,250.01p 45699
26/04/2006 1,244.83p 1,263.82p 1,243.10p 1,255.19p 67162
25/04/2006 1,303.53p 1,303.53p 1,229.29p 1,246.56p 146726
24/04/2006 1,291.45p 1,305.26p 1,289.72p 1,291.45p 27277
21/04/2006 1,293.17p 1,312.17p 1,291.45p 1,312.17p 64823
20/04/2006 1,319.07p 1,322.53p 1,298.35p 1,312.17p 148531
19/04/2006 1,325.98p 1,332.88p 1,312.17p 1,319.07p 105755
18/04/2006 1,291.45p 1,324.25p 1,284.54p 1,312.17p 152118
13/04/2006 1,277.64p 1,298.35p 1,272.46p 1,298.35p 85284
12/04/2006 1,319.07p 1,320.80p 1,265.55p 1,265.55p 106729
11/04/2006 1,343.24p 1,343.24p 1,319.07p 1,319.07p 229578
10/04/2006 1,346.70p 1,353.60p 1,322.53p 1,332.88p 205105
07/04/2006 1,331.16p 1,360.51p 1,331.16p 1,360.51p 438938
06/04/2006 1,329.43p 1,338.06p 1,305.26p 1,332.88p 343097
05/04/2006 1,229.29p 1,325.98p 1,229.29p 1,313.89p 307387
04/04/2006 1,243.10p 1,246.56p 1,222.39p 1,232.75p 64788
03/04/2006 1,243.10p 1,248.28p 1,225.84p 1,241.38p 70636
31/03/2006 1,222.39p 1,243.10p 1,201.67p 1,222.39p 59183
30/03/2006 1,241.38p 1,243.10p 1,222.39p 1,231.02p 52110
29/03/2006 1,231.02p 1,241.38p 1,224.11p 1,232.75p 33877
28/03/2006 1,222.39p 1,243.10p 1,222.39p 1,234.47p 474072
27/03/2006 1,231.02p 1,243.10p 1,222.39p 1,236.20p 40567
24/03/2006 1,229.29p 1,246.56p 1,222.39p 1,243.10p 206884
23/03/2006 1,234.47p 1,243.10p 1,222.39p 1,229.29p 25170
22/03/2006 1,224.11p 1,239.65p 1,224.11p 1,236.20p 35146
21/03/2006 1,229.29p 1,243.10p 1,222.39p 1,231.02p 98312
20/03/2006 1,277.64p 1,282.82p 1,232.75p 1,234.47p 58256
17/03/2006 1,284.54p 1,296.63p 1,256.92p 1,256.92p 62207
16/03/2006 1,289.72p 1,303.53p 1,270.73p 1,303.53p 43047
15/03/2006 1,289.72p 1,303.53p 1,277.64p 1,301.81p 112491
14/03/2006 1,300.08p 1,303.53p 1,277.64p 1,287.99p 70670
13/03/2006 1,303.53p 1,306.99p 1,291.45p 1,303.53p 116923
10/03/2006 1,289.72p 1,312.17p 1,286.27p 1,298.35p 67745
09/03/2006 1,296.63p 1,298.35p 1,270.73p 1,298.35p 31651
08/03/2006 1,294.90p 1,298.35p 1,267.28p 1,267.28p 589670
07/03/2006 1,291.45p 1,310.44p 1,291.45p 1,291.45p 66764
06/03/2006 1,279.36p 1,312.17p 1,279.36p 1,312.17p 28091
03/03/2006 1,272.46p 1,294.90p 1,270.73p 1,270.73p 14501
02/03/2006 1,296.63p 1,305.26p 1,270.73p 1,270.73p 30844
01/03/2006 1,319.07p 1,331.16p 1,286.27p 1,291.45p 68627
28/02/2006 1,303.53p 1,346.70p 1,303.53p 1,319.07p 166859
27/02/2006 1,287.99p 1,305.26p 1,281.09p 1,291.45p 45833
24/02/2006 1,277.64p 1,301.81p 1,270.73p 1,281.09p 32173
23/02/2006 1,277.64p 1,277.64p 1,258.64p 1,270.73p 45180
22/02/2006 1,263.82p 1,272.46p 1,256.92p 1,256.92p 60738
21/02/2006 1,256.92p 1,267.28p 1,244.83p 1,256.92p 72369
20/02/2006 1,277.64p 1,281.09p 1,244.83p 1,244.83p 136046
17/02/2006 1,231.02p 1,300.08p 1,229.29p 1,300.08p 119584
16/02/2006 1,208.57p 1,243.10p 1,208.57p 1,217.21p 71499
15/02/2006 1,184.40p 1,193.04p 1,177.50p 1,184.40p 44085
14/02/2006 1,180.95p 1,191.31p 1,180.95p 1,180.95p 14245
13/02/2006 1,184.40p 1,187.86p 1,174.04p 1,187.86p 29427
10/02/2006 1,179.22p 1,196.49p 1,161.96p 1,182.68p 92891
09/02/2006 1,167.14p 1,205.12p 1,146.42p 1,205.12p 82624
08/02/2006 1,167.14p 1,172.32p 1,146.42p 1,146.42p 36264
07/02/2006 1,158.50p 1,180.95p 1,156.78p 1,180.95p 18939
06/02/2006 1,167.14p 1,184.40p 1,156.78p 1,174.04p 10863
03/02/2006 1,174.04p 1,174.04p 1,160.23p 1,167.14p 26919
02/02/2006 1,160.23p 1,182.68p 1,158.50p 1,158.50p 84701
01/02/2006 1,174.04p 1,184.40p 1,160.23p 1,180.95p 35723
31/01/2006 1,180.95p 1,180.95p 1,161.96p 1,174.04p 35309
30/01/2006 1,179.22p 1,186.13p 1,165.41p 1,174.04p 26085
27/01/2006 1,177.50p 1,191.31p 1,170.59p 1,180.95p 66135
26/01/2006 1,199.94p 1,206.85p 1,174.04p 1,174.04p 465768
25/01/2006 1,167.14p 1,201.67p 1,167.14p 1,186.13p 162871
24/01/2006 1,161.96p 1,174.04p 1,153.32p 1,168.86p 125416
23/01/2006 1,153.32p 1,174.04p 1,139.51p 1,167.14p 209555
20/01/2006 1,148.15p 1,177.50p 1,148.15p 1,167.14p 122981
19/01/2006 1,139.51p 1,160.23p 1,139.51p 1,139.51p 61568
18/01/2006 1,146.42p 1,146.42p 1,122.25p 1,139.51p 94078
17/01/2006 1,148.15p 1,156.78p 1,139.51p 1,141.24p 22618
16/01/2006 1,153.32p 1,163.68p 1,149.87p 1,153.32p 40443
13/01/2006 1,174.04p 1,175.77p 1,149.87p 1,153.32p 29229
12/01/2006 1,111.89p 1,194.76p 1,108.44p 1,175.77p 314990
11/01/2006 1,096.35p 1,111.89p 1,079.08p 1,096.35p 250099
10/01/2006 1,104.98p 1,104.98p 1,077.36p 1,079.08p 32623
09/01/2006 1,106.71p 1,118.79p 1,089.44p 1,104.98p 22471
06/01/2006 1,101.53p 1,104.98p 1,087.72p 1,104.98p 150200
05/01/2006 1,085.99p 1,101.53p 1,079.08p 1,098.08p 294170
04/01/2006 1,084.26p 1,098.08p 1,070.45p 1,098.08p 100277
03/01/2006 1,067.00p 1,079.08p 1,060.09p 1,079.08p 38612
30/12/2005 1,077.36p 1,077.36p 1,049.73p 1,070.45p 87766
29/12/2005 1,054.91p 1,082.54p 1,054.91p 1,082.54p 36912
28/12/2005 1,063.55p 1,193.04p 1,049.73p 1,061.82p 10341
23/12/2005 1,065.27p 1,077.36p 1,063.55p 1,077.36p 23806
22/12/2005 1,070.45p 1,077.36p 1,065.27p 1,070.45p 40168
21/12/2005 1,051.46p 1,077.36p 1,051.46p 1,070.45p 58884
20/12/2005 1,082.54p 1,082.54p 1,051.46p 1,061.82p 56034
19/12/2005 1,098.08p 1,098.08p 1,075.63p 1,082.54p 43638
16/12/2005 1,098.08p 1,098.08p 1,091.17p 1,098.08p 45257
15/12/2005 1,106.71p 1,111.89p 1,098.08p 1,104.98p 106373
14/12/2005 1,134.33p 1,139.51p 1,103.26p 1,103.26p 54324
13/12/2005 1,136.06p 1,142.97p 1,127.43p 1,134.33p 16773
12/12/2005 1,125.70p 1,139.51p 1,122.25p 1,136.06p 28236
09/12/2005 1,117.07p 1,142.97p 1,104.98p 1,139.51p 72897
08/12/2005 1,117.07p 1,125.70p 1,087.72p 1,104.98p 200068
07/12/2005 1,132.61p 1,132.61p 1,111.89p 1,122.25p 29325
06/12/2005 1,134.33p 1,136.06p 1,118.79p 1,136.06p 56991
05/12/2005 1,129.15p 1,142.97p 1,118.79p 1,142.97p 27342
02/12/2005 1,104.98p 1,132.61p 1,098.08p 1,132.61p 54470
01/12/2005 1,098.08p 1,118.79p 1,098.08p 1,098.08p 46809
30/11/2005 1,094.62p 1,111.89p 1,091.17p 1,101.53p 62375
29/11/2005 1,104.98p 1,118.79p 1,099.80p 1,099.80p 74858

*Close Price adjusted for both dividends and splits