Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
17/11/2004 894.34p 911.61p 883.99p 897.80p 22656
16/11/2004 897.80p 904.70p 883.99p 894.34p 15721
15/11/2004 894.34p 925.42p 890.89p 908.16p 72535
12/11/2004 880.53p 897.80p 877.08p 897.80p 35929
11/11/2004 866.72p 883.99p 866.72p 873.63p 51685
10/11/2004 870.17p 877.08p 863.27p 877.08p 25396
09/11/2004 875.35p 875.35p 863.27p 863.27p 120743
08/11/2004 852.91p 883.99p 846.00p 863.27p 202796
05/11/2004 832.19p 861.54p 832.19p 849.45p 43986
04/11/2004 835.64p 842.55p 828.74p 835.64p 19006
03/11/2004 814.92p 839.10p 813.20p 828.74p 48449
02/11/2004 797.66p 821.83p 794.21p 814.92p 42794
01/11/2004 804.57p 804.57p 787.30p 804.57p 37782
29/10/2004 797.66p 814.92p 787.30p 787.30p 27305
28/10/2004 797.66p 808.02p 787.30p 794.21p 2428
27/10/2004 797.66p 801.11p 787.30p 787.30p 17230
26/10/2004 801.11p 801.11p 787.30p 794.21p 196458
25/10/2004 806.29p 808.02p 801.11p 801.11p 77194
22/10/2004 808.02p 811.47p 801.11p 801.11p 52358
21/10/2004 794.21p 811.47p 794.21p 804.57p 42433
20/10/2004 792.48p 801.11p 790.75p 794.21p 70786
19/10/2004 790.75p 794.21p 787.30p 792.48p 45499
18/10/2004 790.75p 790.75p 773.49p 790.75p 49626
15/10/2004 801.11p 801.11p 787.30p 789.03p 22229
14/10/2004 797.66p 797.66p 780.39p 787.30p 87006
13/10/2004 797.66p 801.11p 787.30p 790.75p 13662
12/10/2004 799.39p 799.39p 787.30p 795.93p 2036
11/10/2004 794.21p 808.02p 785.57p 797.66p 13737
08/10/2004 794.21p 794.21p 787.30p 790.75p 13181
07/10/2004 794.21p 801.11p 783.85p 787.30p 53570
06/10/2004 797.66p 794.21p 787.30p 790.75p 44548
05/10/2004 776.94p 801.11p 773.49p 787.30p 46589
04/10/2004 782.12p 794.21p 773.49p 773.49p 221023
01/10/2004 794.21p 795.93p 780.39p 787.30p 22227
30/09/2004 794.21p 802.84p 780.39p 780.39p 32025
29/09/2004 766.58p 787.30p 759.68p 787.30p 33623
28/09/2004 770.03p 773.49p 759.68p 759.68p 159575
27/09/2004 770.03p 773.49p 752.77p 768.31p 13234
24/09/2004 801.11p 801.11p 752.77p 752.77p 143243
23/09/2004 780.39p 794.21p 780.39p 790.75p 81131
22/09/2004 773.49p 780.39p 770.03p 780.39p 100709
21/09/2004 773.49p 773.49p 766.58p 770.03p 19281
20/09/2004 776.94p 780.39p 745.86p 766.58p 129897
17/09/2004 792.48p 792.48p 770.03p 770.03p 112022
16/09/2004 802.84p 803.18p 787.30p 787.30p 18040
15/09/2004 811.47p 814.92p 797.66p 799.39p 30359
14/09/2004 814.92p 816.65p 808.02p 811.47p 4600
13/09/2004 821.83p 828.74p 801.11p 808.02p 45338
10/09/2004 806.29p 828.74p 804.57p 821.83p 8005
09/09/2004 808.02p 814.92p 794.21p 814.92p 12226
08/09/2004 814.92p 814.92p 804.57p 811.47p 45066
07/09/2004 821.83p 825.28p 814.92p 814.92p 138446
06/09/2004 816.65p 821.83p 814.92p 818.38p 3771
03/09/2004 825.28p 828.74p 814.92p 821.83p 74047
02/09/2004 825.28p 825.28p 814.92p 818.38p 70954
01/09/2004 827.01p 830.46p 818.38p 825.28p 170151
31/08/2004 823.56p 827.01p 814.92p 820.10p 17878
27/08/2004 816.65p 828.74p 808.02p 814.92p 150786
26/08/2004 792.48p 808.02p 792.48p 808.02p 35673
25/08/2004 790.75p 794.21p 783.85p 792.48p 64578
24/08/2004 787.30p 789.03p 773.49p 783.85p 68654
23/08/2004 776.94p 801.11p 766.58p 783.85p 78621
20/08/2004 776.94p 787.30p 766.58p 773.49p 39496
19/08/2004 776.94p 787.30p 759.68p 773.49p 34917
18/08/2004 776.94p 787.30p 766.58p 787.30p 58613
17/08/2004 773.49p 782.12p 773.49p 776.94p 138650
16/08/2004 776.94p 776.94p 766.58p 773.49p 56020
13/08/2004 775.21p 775.21p 766.58p 770.03p 20774
12/08/2004 776.94p 787.30p 770.03p 773.49p 57986
11/08/2004 776.94p 787.30p 766.58p 787.30p 107378
10/08/2004 773.49p 787.30p 770.03p 776.94p 61006
09/08/2004 787.30p 790.75p 759.68p 776.94p 65831
06/08/2004 785.57p 794.21p 773.49p 789.03p 100857
05/08/2004 780.39p 790.75p 776.94p 776.94p 149379
04/08/2004 787.30p 790.75p 780.39p 780.39p 81190
03/08/2004 790.75p 794.21p 766.58p 780.39p 96099
02/08/2004 795.93p 799.39p 794.21p 794.21p 30297
30/07/2004 792.48p 801.11p 787.30p 799.39p 86462
29/07/2004 797.66p 801.11p 789.03p 789.03p 7002
28/07/2004 790.75p 801.11p 789.03p 794.21p 17453
27/07/2004 792.48p 801.11p 787.30p 797.66p 92463
26/07/2004 795.93p 801.11p 789.03p 789.03p 10631
23/07/2004 806.29p 814.92p 794.21p 801.11p 13278
22/07/2004 821.83p 828.74p 795.93p 795.93p 35264
21/07/2004 814.92p 828.74p 811.47p 828.74p 42350
20/07/2004 818.38p 821.83p 811.47p 814.92p 77165
19/07/2004 820.10p 828.74p 808.02p 818.38p 86095
16/07/2004 827.01p 833.92p 814.92p 827.01p 973740
15/07/2004 835.64p 835.64p 828.74p 833.92p 755651
14/07/2004 842.55p 863.27p 835.64p 835.64p 28955
13/07/2004 842.55p 863.27p 842.55p 863.27p 75951
12/07/2004 835.64p 856.36p 833.92p 856.36p 85891
09/07/2004 814.92p 837.37p 811.47p 837.37p 92502
08/07/2004 811.47p 818.38p 801.11p 818.38p 102036
07/07/2004 811.47p 821.83p 801.11p 801.11p 8539
06/07/2004 811.47p 821.83p 802.84p 820.10p 104805
05/07/2004 814.92p 821.83p 802.84p 802.84p 117566
02/07/2004 818.38p 828.74p 818.38p 821.83p 18021
01/07/2004 814.92p 833.92p 804.57p 825.28p 202541
30/06/2004 827.01p 828.74p 801.11p 811.47p 87743
29/06/2004 852.91p 852.91p 821.83p 828.74p 201799
28/06/2004 852.91p 856.36p 842.55p 852.91p 16572
25/06/2004 849.45p 859.81p 849.45p 856.36p 14096
24/06/2004 856.36p 856.36p 846.00p 846.00p 17612
23/06/2004 852.91p 868.45p 846.00p 844.28p 20357
22/06/2004 854.63p 856.36p 842.55p 846.00p 155300
21/06/2004 844.28p 863.27p 840.82p 849.45p 175106
18/06/2004 842.55p 847.73p 835.64p 840.82p 117312
17/06/2004 846.00p 851.18p 839.10p 847.73p 11954
16/06/2004 830.46p 849.45p 821.83p 849.45p 132594
15/06/2004 821.83p 825.28p 809.74p 821.83p 245311
14/06/2004 814.92p 828.74p 814.92p 809.74p 35922
11/06/2004 828.74p 832.19p 821.83p 820.10p 14017
10/06/2004 825.28p 835.64p 821.83p 823.56p 21343
09/06/2004 808.02p 835.64p 802.84p 835.64p 52579
08/06/2004 814.92p 814.92p 801.11p 802.84p 185063
07/06/2004 797.66p 821.83p 797.66p 814.92p 38606
04/06/2004 790.75p 804.57p 780.39p 799.39p 366619
03/06/2004 783.85p 794.21p 773.49p 780.39p 76643
02/06/2004 794.21p 801.11p 766.58p 780.39p 406520
01/06/2004 811.47p 814.92p 780.39p 801.11p 278193
28/05/2004 821.83p 856.36p 802.84p 814.92p 116850
27/05/2004 828.74p 832.19p 820.10p 820.10p 894118
26/05/2004 904.70p 911.61p 808.02p 818.38p 980376
25/05/2004 883.99p 946.14p 877.08p 897.80p 42585
24/05/2004 896.07p 897.80p 887.44p 890.89p 29263
21/05/2004 890.89p 897.80p 885.71p 897.80p 744727
20/05/2004 871.90p 887.44p 863.27p 887.44p 1002518
19/05/2004 859.81p 977.22p 856.36p 863.27p 146493
18/05/2004 915.06p 915.06p 859.81p 859.81p 249454
17/05/2004 932.33p 946.14p 866.72p 911.61p 442437
14/05/2004 871.90p 871.90p 866.72p 866.72p 25926
13/05/2004 875.35p 877.08p 870.17p 870.17p 220215
12/05/2004 870.17p 890.89p 870.17p 870.17p 160001
11/05/2004 875.35p 885.71p 871.90p 887.44p 15956
10/05/2004 882.26p 890.89p 863.27p 871.90p 91275
07/05/2004 883.99p 890.89p 882.26p 890.89p 56105
06/05/2004 875.35p 883.99p 866.72p 882.26p 21741
05/05/2004 880.53p 890.89p 863.27p 871.90p 234661

*Close Price adjusted for both dividends and splits