Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
28/11/2005 1,103.26p 1,111.89p 1,101.53p 1,104.98p 26497
25/11/2005 1,070.45p 1,104.98p 1,067.00p 1,103.26p 116110
24/11/2005 1,080.81p 1,084.26p 1,068.72p 1,070.45p 51488
23/11/2005 1,080.81p 1,087.72p 1,070.45p 1,070.45p 44860
22/11/2005 1,098.08p 1,098.08p 1,075.63p 1,077.36p 99134
21/11/2005 1,070.45p 1,104.98p 1,070.45p 1,098.08p 77539
18/11/2005 1,053.19p 1,091.17p 1,046.28p 1,068.72p 589860
17/11/2005 1,067.00p 1,067.00p 1,041.10p 1,046.28p 252435
16/11/2005 1,070.45p 1,070.45p 1,049.73p 1,049.73p 16206
15/11/2005 1,060.09p 1,091.17p 1,060.09p 1,070.45p 193991
14/11/2005 1,085.99p 1,091.17p 1,060.09p 1,063.55p 38728
11/11/2005 1,063.55p 1,091.17p 1,056.64p 1,091.17p 35299
10/11/2005 1,094.62p 1,091.17p 1,065.27p 1,070.45p 35932
09/11/2005 1,098.08p 1,194.76p 1,077.36p 1,094.62p 87799
08/11/2005 1,125.70p 1,125.70p 1,099.80p 1,101.53p 48423
07/11/2005 1,122.25p 1,132.61p 1,118.79p 1,118.79p 52526
04/11/2005 1,120.52p 1,130.88p 1,118.79p 1,123.97p 22607
03/11/2005 1,146.42p 1,158.50p 1,118.79p 1,129.15p 211620
02/11/2005 1,104.98p 1,167.14p 1,099.80p 1,167.14p 205951
01/11/2005 1,098.08p 1,104.98p 1,080.81p 1,104.98p 22349
31/10/2005 1,067.00p 1,098.08p 1,056.64p 1,080.81p 107369
28/10/2005 1,056.64p 1,061.82p 1,042.83p 1,056.64p 37010
27/10/2005 1,042.83p 1,067.00p 1,039.37p 1,065.27p 15292
26/10/2005 1,049.73p 1,077.36p 1,037.65p 1,077.36p 94791
25/10/2005 1,063.55p 1,077.36p 1,049.73p 1,049.73p 99687
24/10/2005 1,049.73p 1,070.45p 1,049.73p 1,056.64p 20310
21/10/2005 1,037.65p 1,056.64p 1,037.65p 1,051.46p 55834
20/10/2005 1,051.46p 1,067.00p 1,039.37p 1,048.01p 43759
19/10/2005 1,098.08p 1,098.08p 1,018.66p 1,035.92p 180346
18/10/2005 1,103.26p 1,111.89p 1,077.36p 1,091.17p 28310
17/10/2005 1,067.00p 1,103.26p 1,067.00p 1,089.44p 131433
14/10/2005 1,063.55p 1,091.17p 1,060.09p 1,065.27p 55521
13/10/2005 1,118.79p 1,122.25p 1,063.55p 1,065.27p 88812
12/10/2005 1,125.70p 1,144.69p 1,111.89p 1,118.79p 70249
11/10/2005 1,144.69p 1,160.23p 1,125.70p 1,139.51p 48155
10/10/2005 1,151.60p 1,174.04p 1,144.69p 1,144.69p 130411
07/10/2005 1,132.61p 1,158.50p 1,127.43p 1,134.33p 286786
06/10/2005 1,153.32p 1,153.32p 1,132.61p 1,137.79p 43520
05/10/2005 1,118.79p 1,153.32p 1,123.97p 1,146.42p 66637
04/10/2005 1,167.14p 1,168.86p 1,118.79p 1,122.25p 200723
03/10/2005 1,194.76p 1,196.49p 1,160.23p 1,168.86p 88462
30/09/2005 1,180.95p 1,222.39p 1,172.32p 1,194.76p 237563
29/09/2005 1,184.40p 1,208.57p 1,177.50p 1,198.22p 30581
28/09/2005 1,168.86p 1,205.12p 1,168.86p 1,187.86p 36371
27/09/2005 1,186.13p 1,206.85p 1,167.14p 1,174.04p 132494
26/09/2005 1,167.14p 1,194.76p 1,167.14p 1,191.31p 64787
23/09/2005 1,168.86p 1,212.03p 1,163.68p 1,174.04p 67497
22/09/2005 1,139.51p 1,172.32p 1,139.51p 1,167.14p 52275
21/09/2005 1,160.23p 1,160.23p 1,139.51p 1,139.51p 105966
20/09/2005 1,170.59p 1,170.59p 1,132.61p 1,139.51p 49712
19/09/2005 1,134.33p 1,175.77p 1,134.33p 1,175.77p 80337
16/09/2005 1,139.51p 1,153.32p 1,134.33p 1,141.24p 129825
15/09/2005 1,174.04p 1,194.76p 1,123.97p 1,139.51p 396359
14/09/2005 1,137.79p 1,153.32p 1,132.61p 1,153.32p 61474
13/09/2005 1,132.61p 1,136.06p 1,125.70p 1,132.61p 39406
12/09/2005 1,129.15p 1,136.06p 1,123.97p 1,136.06p 48267
09/09/2005 1,120.52p 1,136.06p 1,120.52p 1,125.70p 42389
08/09/2005 1,129.15p 1,139.51p 1,118.79p 1,136.06p 32069
07/09/2005 1,125.70p 1,139.51p 1,122.25p 1,139.51p 58049
06/09/2005 1,155.05p 1,155.05p 1,118.79p 1,122.25p 52960
05/09/2005 1,123.97p 1,160.23p 1,123.97p 1,146.42p 77354
02/09/2005 1,129.15p 1,136.06p 1,104.98p 1,127.43p 87044
01/09/2005 1,127.43p 1,137.79p 1,108.44p 1,132.61p 175771
31/08/2005 1,101.53p 1,125.70p 1,092.90p 1,115.34p 574051
30/08/2005 1,103.26p 1,104.98p 1,091.17p 1,092.90p 358931
29/08/2005 1,092.90p 1,092.90p 1,092.90p 1,092.90p 0
26/08/2005 1,101.53p 1,108.44p 1,087.72p 1,092.90p 81984
25/08/2005 1,084.26p 1,111.89p 1,084.26p 1,104.98p 39024
24/08/2005 1,084.26p 1,091.17p 1,079.08p 1,084.26p 833690
23/08/2005 1,070.45p 1,096.35p 1,079.08p 1,079.08p 101535
22/08/2005 1,085.99p 1,092.90p 1,080.81p 1,080.81p 30896
19/08/2005 1,085.99p 1,096.35p 1,077.36p 1,091.17p 39781
18/08/2005 1,067.00p 1,091.17p 1,056.64p 1,091.17p 173653
17/08/2005 1,060.09p 1,070.45p 1,049.73p 1,056.64p 53462
16/08/2005 1,060.09p 1,063.55p 1,051.46p 1,056.64p 29577
15/08/2005 1,061.82p 1,068.72p 1,049.73p 1,051.46p 237764
12/08/2005 1,061.82p 1,068.72p 1,049.73p 1,068.72p 33767
11/08/2005 1,063.55p 1,070.45p 1,049.73p 1,049.73p 218395
10/08/2005 1,054.91p 1,073.90p 1,044.55p 1,070.45p 64748
09/08/2005 1,035.92p 1,053.19p 1,034.19p 1,044.55p 607454
08/08/2005 1,039.37p 1,044.55p 1,032.47p 1,039.37p 59382
05/08/2005 1,035.92p 1,042.83p 1,029.01p 1,035.92p 184089
04/08/2005 1,032.47p 1,042.83p 1,027.29p 1,032.47p 90747
03/08/2005 1,035.92p 1,042.83p 1,029.01p 1,035.92p 41792
02/08/2005 1,042.83p 1,049.73p 1,029.01p 1,042.83p 65881
01/08/2005 1,058.37p 1,060.09p 1,032.47p 1,044.55p 106676
29/07/2005 1,030.74p 1,070.45p 1,030.74p 1,063.55p 118708
28/07/2005 1,035.92p 1,049.73p 1,022.11p 1,049.73p 49939
27/07/2005 1,035.92p 1,046.28p 1,025.56p 1,044.55p 79923
26/07/2005 1,034.19p 1,046.28p 1,029.01p 1,029.01p 202703
25/07/2005 1,041.10p 1,042.83p 1,027.29p 1,037.65p 115504
22/07/2005 1,035.92p 1,046.28p 1,027.29p 1,027.29p 58739
21/07/2005 1,037.65p 1,042.83p 1,027.29p 1,039.37p 166936
20/07/2005 1,011.75p 1,034.19p 1,008.30p 1,027.29p 120476
19/07/2005 1,018.66p 1,029.01p 1,001.39p 1,011.75p 79040
18/07/2005 1,032.47p 1,034.19p 1,022.11p 1,029.01p 73193
15/07/2005 1,034.19p 1,035.92p 1,016.93p 1,029.01p 224775
14/07/2005 1,032.47p 1,041.10p 1,022.11p 1,029.01p 313202
13/07/2005 1,035.92p 1,044.55p 1,029.01p 1,032.47p 77005
12/07/2005 1,018.66p 1,044.55p 1,018.66p 1,044.55p 300452
11/07/2005 1,010.02p 1,035.92p 1,004.84p 1,035.92p 167504
08/07/2005 996.21p 1,010.02p 992.76p 1,010.02p 153173
07/07/2005 996.21p 1,001.39p 970.31p 1,001.39p 234539
06/07/2005 994.48p 1,006.57p 994.48p 999.66p 124923
05/07/2005 997.94p 1,001.39p 984.12p 1,001.39p 198257
04/07/2005 997.94p 1,001.39p 987.58p 994.48p 27459
01/07/2005 997.94p 1,001.39p 994.48p 1,001.39p 58416
30/06/2005 1,003.12p 1,011.75p 994.48p 999.66p 84148
29/06/2005 991.03p 1,001.39p 989.30p 997.94p 187175
28/06/2005 1,004.84p 1,004.84p 991.03p 1,003.12p 144059
27/06/2005 987.58p 1,008.30p 987.58p 1,004.84p 57267
24/06/2005 1,013.48p 1,029.01p 973.77p 991.03p 187853
23/06/2005 1,011.75p 1,029.01p 1,006.57p 1,029.01p 48102
22/06/2005 1,018.66p 1,022.11p 1,008.30p 1,022.11p 31932
21/06/2005 1,015.20p 1,027.29p 1,010.02p 1,011.75p 294855
20/06/2005 1,013.48p 1,027.29p 1,008.30p 1,027.29p 75908
17/06/2005 1,008.30p 1,023.83p 1,004.84p 1,018.66p 177910
16/06/2005 1,013.48p 1,022.11p 1,001.39p 1,016.93p 72841
15/06/2005 1,011.75p 1,011.75p 1,001.39p 1,001.39p 50263
14/06/2005 1,008.30p 1,015.20p 1,001.39p 1,001.39p 182104
13/06/2005 1,001.39p 1,015.20p 999.66p 1,006.57p 75132
10/06/2005 996.21p 1,015.20p 984.12p 1,001.39p 177116
09/06/2005 1,001.39p 1,001.39p 980.67p 996.21p 95714
08/06/2005 985.85p 1,001.39p 985.85p 1,001.39p 29095
07/06/2005 996.21p 1,004.84p 989.30p 991.03p 36137
06/06/2005 997.94p 1,010.02p 997.94p 999.66p 47647
03/06/2005 966.86p 1,011.75p 966.86p 1,010.02p 120796
02/06/2005 940.96p 973.77p 934.06p 973.77p 107641
01/06/2005 930.60p 942.69p 930.60p 939.23p 32036
31/05/2005 939.23p 946.14p 937.51p 937.51p 69545
27/05/2005 934.06p 939.23p 928.88p 939.23p 41102
26/05/2005 937.51p 939.23p 934.06p 937.51p 76189
25/05/2005 935.78p 939.23p 932.33p 937.51p 13200
24/05/2005 939.23p 940.96p 932.33p 937.51p 19796
23/05/2005 935.78p 944.41p 925.42p 937.51p 13805
20/05/2005 932.33p 937.51p 921.97p 925.42p 23607
19/05/2005 940.96p 942.69p 921.97p 921.97p 61532
18/05/2005 942.69p 946.14p 927.15p 934.06p 78087
17/05/2005 949.59p 954.77p 927.15p 927.15p 487040
16/05/2005 944.41p 951.32p 939.23p 939.23p 8992
13/05/2005 937.51p 946.14p 928.88p 942.69p 203047
12/05/2005 942.69p 953.05p 928.88p 928.88p 264947
11/05/2005 934.06p 946.14p 932.33p 942.69p 30569
10/05/2005 953.05p 951.32p 932.33p 940.96p 48205
09/05/2005 946.14p 947.87p 939.23p 947.87p 70574
06/05/2005 939.23p 942.69p 934.06p 939.23p 123948
05/05/2005 947.87p 953.05p 939.23p 939.23p 50014
04/05/2005 959.95p 959.95p 934.06p 942.69p 104666
03/05/2005 947.87p 953.05p 939.23p 951.32p 43744
29/04/2005 937.51p 944.41p 935.78p 939.23p 55463
28/04/2005 946.14p 951.32p 932.33p 944.41p 77196
27/04/2005 918.52p 946.14p 904.70p 944.41p 55163
26/04/2005 949.59p 953.05p 901.25p 918.52p 174852
25/04/2005 934.06p 954.77p 934.06p 942.69p 276250
22/04/2005 959.95p 953.05p 940.96p 953.05p 94157
21/04/2005 946.14p 966.86p 939.23p 940.96p 75737
20/04/2005 930.60p 963.41p 918.52p 946.14p 78553
19/04/2005 939.23p 946.14p 918.52p 918.52p 14168
18/04/2005 959.95p 959.95p 918.52p 918.52p 45773
15/04/2005 953.05p 966.86p 946.14p 959.95p 62697
14/04/2005 963.41p 972.04p 954.77p 959.95p 25600
13/04/2005 966.86p 973.77p 963.41p 968.59p 44786
12/04/2005 973.77p 973.77p 956.50p 968.59p 241372
11/04/2005 975.49p 980.67p 968.59p 968.59p 23572
08/04/2005 973.77p 984.12p 965.13p 965.13p 368122
07/04/2005 973.77p 980.67p 970.31p 980.67p 265370
06/04/2005 970.31p 980.67p 966.86p 975.49p 11645
05/04/2005 966.86p 980.67p 961.68p 966.86p 681679
04/04/2005 977.22p 977.22p 959.95p 963.41p 55541
01/04/2005 973.77p 980.67p 959.95p 959.95p 323606
31/03/2005 994.48p 991.03p 975.49p 977.22p 80927
30/03/2005 966.86p 992.76p 970.31p 991.03p 336382
29/03/2005 963.41p 972.04p 953.05p 966.86p 410431
24/03/2005 963.41p 972.04p 953.05p 953.05p 112832
23/03/2005 963.41p 970.31p 949.59p 968.59p 63087
22/03/2005 959.95p 978.95p 953.05p 966.86p 307459
21/03/2005 966.86p 970.31p 958.23p 961.68p 27701
18/03/2005 966.86p 973.77p 959.95p 966.86p 62210
17/03/2005 968.59p 980.67p 953.05p 973.77p 359611
16/03/2005 966.86p 975.49p 959.95p 959.95p 70449
15/03/2005 966.86p 980.67p 963.41p 975.49p 152935
14/03/2005 963.41p 966.86p 953.05p 965.13p 95339
11/03/2005 965.13p 970.31p 959.95p 966.86p 50451
10/03/2005 973.77p 977.22p 953.05p 959.95p 96143
09/03/2005 987.58p 997.94p 977.22p 977.22p 50543
08/03/2005 982.40p 997.94p 978.95p 994.48p 180072
07/03/2005 973.77p 994.48p 973.77p 984.12p 31781
04/03/2005 977.22p 987.58p 972.04p 980.67p 728557
03/03/2005 970.31p 987.58p 966.86p 980.67p 275497
02/03/2005 985.85p 989.30p 970.31p 980.67p 634640
01/03/2005 975.49p 991.03p 970.31p 980.67p 234433
28/02/2005 970.31p 980.67p 965.13p 973.77p 22508
25/02/2005 963.41p 970.31p 961.68p 965.13p 9183
24/02/2005 970.31p 968.59p 953.05p 961.68p 13997
23/02/2005 984.12p 984.12p 959.95p 968.59p 480263
22/02/2005 991.03p 994.48p 973.77p 973.77p 31970
21/02/2005 991.03p 994.48p 989.30p 989.30p 9355
18/02/2005 984.12p 1,004.84p 973.77p 994.48p 120356
17/02/2005 984.12p 985.85p 972.04p 975.49p 69359
16/02/2005 982.40p 994.48p 977.22p 985.85p 17393

*Close Price adjusted for both dividends and splits