Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
15/02/2005 996.21p 996.21p 973.77p 994.48p 38693
14/02/2005 997.94p 999.66p 987.58p 989.30p 69164
11/02/2005 994.48p 1,001.39p 994.48p 1,001.39p 74515
10/02/2005 991.03p 1,001.39p 985.85p 999.66p 103545
09/02/2005 997.94p 1,006.57p 980.67p 994.48p 27833
08/02/2005 980.67p 1,006.57p 978.95p 1,006.57p 123899
07/02/2005 980.67p 984.12p 977.22p 984.12p 26217
04/02/2005 980.67p 980.67p 973.77p 978.95p 16980
03/02/2005 973.77p 982.40p 966.86p 980.67p 130680
02/02/2005 973.77p 980.67p 966.86p 977.22p 94996
01/02/2005 970.31p 980.67p 966.86p 966.86p 10881
31/01/2005 972.04p 980.67p 965.13p 978.95p 130818
28/01/2005 991.03p 994.48p 966.86p 980.67p 42473
27/01/2005 987.58p 994.48p 980.67p 994.48p 23973
26/01/2005 989.30p 997.94p 980.67p 980.67p 122310
25/01/2005 987.58p 994.48p 987.58p 989.30p 3344
24/01/2005 1,001.39p 1,008.30p 980.67p 989.30p 94423
21/01/2005 1,013.48p 1,015.20p 994.48p 1,003.12p 214424
20/01/2005 1,013.48p 1,015.20p 1,004.84p 1,015.20p 80367
19/01/2005 1,011.75p 1,011.75p 1,003.12p 1,003.12p 158658
18/01/2005 1,032.47p 1,034.19p 1,006.57p 1,006.57p 134869
17/01/2005 997.94p 1,046.28p 997.94p 1,022.11p 92109
14/01/2005 1,004.84p 1,011.75p 987.58p 1,001.39p 78301
13/01/2005 1,004.84p 1,008.30p 991.03p 1,008.30p 6596
12/01/2005 991.03p 1,008.30p 987.58p 991.03p 77654
11/01/2005 982.40p 994.48p 978.95p 985.85p 15699
10/01/2005 966.86p 987.58p 966.86p 978.95p 2999
07/01/2005 973.77p 980.67p 973.77p 977.22p 100388
06/01/2005 984.12p 984.12p 973.77p 977.22p 25470
05/01/2005 982.40p 984.12p 980.67p 984.12p 56445
04/01/2005 973.77p 987.58p 959.95p 980.67p 4293
31/12/2004 980.67p 994.48p 959.95p 959.95p 23585
30/12/2004 966.86p 977.22p 959.95p 977.22p 2527
29/12/2004 956.50p 972.04p 940.96p 959.95p 1633
24/12/2004 963.41p 972.04p 963.41p 972.04p 290
23/12/2004 959.95p 970.31p 946.14p 970.31p 61044
22/12/2004 956.50p 966.86p 953.05p 961.68p 10858
21/12/2004 956.50p 966.86p 956.50p 966.86p 23091
20/12/2004 956.50p 966.86p 946.14p 959.95p 65872
17/12/2004 975.49p 980.67p 953.05p 954.77p 194357
16/12/2004 977.22p 980.67p 953.05p 980.67p 111686
15/12/2004 991.03p 1,001.39p 966.86p 966.86p 63399
14/12/2004 999.66p 1,008.30p 980.67p 994.48p 241981
13/12/2004 1,010.02p 1,025.56p 997.94p 1,001.39p 245675
10/12/2004 980.67p 1,025.56p 980.67p 1,025.56p 196638
09/12/2004 963.41p 980.67p 958.23p 980.67p 370161
08/12/2004 959.95p 973.77p 949.59p 966.86p 294886
07/12/2004 966.86p 980.67p 956.50p 959.95p 165969
06/12/2004 947.87p 991.03p 940.96p 958.23p 85652
03/12/2004 932.33p 958.23p 921.97p 940.96p 53909
02/12/2004 902.98p 939.23p 902.98p 932.33p 46134
01/12/2004 906.43p 915.06p 901.25p 906.43p 11775
30/11/2004 908.16p 913.34p 897.80p 911.61p 71640
29/11/2004 908.16p 911.61p 896.07p 901.25p 19214
26/11/2004 939.23p 939.23p 908.16p 911.61p 94511
25/11/2004 935.78p 946.14p 932.33p 946.14p 72923
24/11/2004 935.78p 946.14p 932.33p 937.51p 141103
23/11/2004 939.23p 946.14p 920.24p 946.14p 122768
22/11/2004 913.34p 946.14p 911.61p 946.14p 312112
19/11/2004 928.88p 932.33p 911.61p 911.61p 117006
18/11/2004 908.16p 939.23p 897.80p 932.33p 249797

*Close Price adjusted for both dividends and splits