Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/05/2004 873.63p 887.44p 863.27p 880.53p 10625
30/04/2004 892.62p 984.12p 870.17p 863.27p 79684
29/04/2004 889.17p 889.17p 877.08p 887.44p 22705
28/04/2004 904.70p 997.94p 883.99p 883.99p 17040
27/04/2004 911.61p 925.42p 911.61p 904.70p 9117
26/04/2004 932.33p 932.33p 932.33p 921.97p 12441
23/04/2004 915.06p 932.33p 915.06p 932.33p 354269
22/04/2004 878.81p 925.42p 878.81p 918.52p 123956
21/04/2004 871.90p 984.12p 871.90p 883.99p 78360
20/04/2004 863.27p 873.63p 856.36p 873.63p 39497
19/04/2004 863.27p 870.17p 856.36p 861.54p 131294
16/04/2004 870.17p 877.08p 859.81p 870.17p 21681
15/04/2004 878.81p 984.12p 870.17p 870.17p 44956
14/04/2004 878.81p 880.53p 870.17p 880.53p 26525
13/04/2004 882.26p 991.03p 877.08p 880.53p 240427
08/04/2004 877.08p 883.99p 877.08p 877.08p 52712
07/04/2004 870.17p 883.99p 863.27p 880.53p 12466
06/04/2004 859.81p 973.77p 851.18p 870.17p 226634
05/04/2004 863.27p 863.27p 856.36p 858.09p 65778
02/04/2004 863.27p 973.77p 856.36p 856.36p 72344
01/04/2004 863.27p 973.77p 856.36p 866.72p 62059
31/03/2004 866.72p 883.99p 856.36p 868.45p 694304
30/03/2004 837.37p 959.95p 828.74p 883.99p 237854
29/03/2004 828.74p 959.95p 828.74p 832.19p 21603
26/03/2004 835.64p 863.27p 820.10p 830.46p 595468
25/03/2004 849.45p 966.86p 837.37p 840.82p 189677
24/03/2004 842.55p 849.45p 832.19p 847.73p 135953
23/03/2004 820.10p 953.05p 816.65p 842.55p 113105
22/03/2004 814.92p 949.59p 809.74p 828.74p 57602
19/03/2004 833.92p 849.45p 814.92p 813.20p 18981
18/03/2004 828.74p 849.45p 821.83p 842.55p 154043
17/03/2004 804.57p 828.74p 794.21p 821.83p 101567
16/03/2004 787.30p 808.02p 787.30p 808.02p 44507
15/03/2004 794.21p 797.66p 783.85p 795.93p 51391
12/03/2004 787.30p 794.21p 783.85p 783.85p 266924
11/03/2004 780.39p 797.66p 778.67p 787.30p 66495
10/03/2004 808.02p 818.38p 785.57p 802.84p 68652
09/03/2004 821.83p 832.19p 809.74p 818.38p 65078
08/03/2004 835.64p 842.55p 821.83p 821.83p 36964
05/03/2004 837.37p 842.55p 828.74p 828.74p 69367
04/03/2004 849.45p 849.45p 837.37p 837.37p 4418
03/03/2004 835.64p 842.55p 832.19p 842.55p 57058
02/03/2004 828.74p 839.10p 828.74p 839.10p 26686
01/03/2004 835.64p 849.45p 818.38p 818.38p 254036
27/02/2004 849.45p 856.36p 835.64p 842.55p 121477
26/02/2004 849.45p 863.27p 849.45p 849.45p 38340
25/02/2004 863.27p 875.35p 856.36p 870.17p 73677
24/02/2004 863.27p 873.63p 849.45p 858.09p 318963
23/02/2004 842.55p 856.36p 835.64p 856.36p 697756
20/02/2004 842.55p 849.45p 837.37p 837.37p 5605
19/02/2004 842.55p 849.45p 839.10p 842.55p 91384
18/02/2004 842.55p 854.63p 842.55p 849.45p 116013
17/02/2004 856.36p 856.36p 846.00p 846.00p 34995
16/02/2004 870.17p 870.17p 854.63p 854.63p 75552
13/02/2004 856.36p 863.27p 846.00p 846.00p 12985
12/02/2004 863.27p 875.35p 859.81p 863.27p 74742
11/02/2004 863.27p 873.63p 856.36p 861.54p 45440
10/02/2004 863.27p 866.72p 849.45p 849.45p 161812
09/02/2004 859.81p 864.99p 859.81p 863.27p 11228
06/02/2004 856.36p 870.17p 856.36p 856.36p 79238
05/02/2004 877.08p 897.80p 856.36p 856.36p 78740
04/02/2004 901.25p 911.61p 885.71p 885.71p 187617
03/02/2004 877.08p 915.06p 870.17p 915.06p 123227
02/02/2004 863.27p 873.63p 863.27p 863.27p 32869
30/01/2004 870.17p 877.08p 856.36p 856.36p 73218
29/01/2004 852.91p 870.17p 849.45p 849.45p 105917
28/01/2004 870.17p 873.63p 859.81p 864.99p 22895
27/01/2004 866.72p 875.35p 858.09p 870.17p 9909
26/01/2004 856.36p 866.72p 849.45p 849.45p 12247
23/01/2004 849.45p 863.27p 849.45p 863.27p 2823
22/01/2004 863.27p 873.63p 852.91p 873.63p 21004
21/01/2004 828.74p 861.54p 818.38p 861.54p 2636903
20/01/2004 863.27p 870.17p 818.38p 818.38p 72713
19/01/2004 897.80p 901.25p 863.27p 870.17p 41449
16/01/2004 849.45p 904.70p 825.28p 897.80p 399543
15/01/2004 828.74p 828.74p 818.38p 828.74p 140473
14/01/2004 828.74p 828.74p 816.65p 818.38p 256663
13/01/2004 821.83p 821.83p 806.29p 808.02p 16015
12/01/2004 806.29p 814.92p 806.29p 814.92p 10966
09/01/2004 808.02p 820.10p 797.66p 808.02p 35078
08/01/2004 794.21p 808.02p 794.21p 808.02p 15605
07/01/2004 808.02p 808.02p 794.21p 794.21p 60364
06/01/2004 797.66p 801.11p 790.75p 794.21p 132937
05/01/2004 801.11p 811.47p 794.21p 794.21p 21282
02/01/2004 801.11p 801.11p 789.03p 794.21p 6149
31/12/2003 776.94p 801.11p 776.94p 801.11p 17245
30/12/2003 792.48p 792.48p 785.57p 787.30p 13999
29/12/2003 801.11p 801.11p 789.03p 794.21p 31702
24/12/2003 801.11p 801.11p 789.03p 801.11p 963
23/12/2003 787.30p 797.66p 785.57p 790.75p 3997
22/12/2003 773.49p 797.66p 771.76p 797.66p 10510
19/12/2003 801.11p 801.11p 787.30p 787.30p 37461
18/12/2003 804.57p 804.57p 804.57p 804.57p 22681
17/12/2003 818.38p 818.38p 811.47p 811.47p 32688
16/12/2003 835.64p 835.64p 818.38p 818.38p 93574
15/12/2003 842.55p 846.00p 825.28p 828.74p 34889
12/12/2003 825.28p 839.10p 825.28p 835.64p 104374
11/12/2003 801.11p 821.83p 794.21p 818.38p 180989
10/12/2003 794.21p 794.21p 794.21p 794.21p 79612
09/12/2003 797.66p 797.66p 794.21p 794.21p 99020
08/12/2003 801.11p 801.11p 801.11p 801.11p 89013
05/12/2003 759.68p 759.68p 749.32p 749.32p 42584
04/12/2003 759.68p 759.68p 759.68p 759.68p 24665
03/12/2003 759.68p 759.68p 759.68p 759.68p 19672
02/12/2003 759.68p 759.68p 759.68p 759.68p 25122
01/12/2003 732.05p 759.68p 728.60p 759.68p 709533
28/11/2003 732.05p 732.05p 732.05p 732.05p 28179
27/11/2003 732.05p 732.05p 732.05p 732.05p 291277
26/11/2003 752.77p 752.77p 732.05p 732.05p 26637
25/11/2003 766.58p 766.58p 766.58p 766.58p 4747
24/11/2003 780.39p 780.39p 770.03p 770.03p 37699
21/11/2003 783.85p 783.85p 783.85p 783.85p 2231
20/11/2003 783.85p 783.85p 783.85p 783.85p 40545
19/11/2003 783.85p 783.85p 783.85p 783.85p 13308
18/11/2003 783.85p 783.85p 783.85p 783.85p 8415
17/11/2003 787.30p 787.30p 783.85p 783.85p 184984
14/11/2003 790.75p 790.75p 790.75p 790.75p 22929
13/11/2003 801.11p 801.11p 794.21p 794.21p 43423
12/11/2003 797.66p 801.11p 797.66p 801.11p 74448
11/11/2003 787.30p 797.66p 787.30p 797.66p 50542
10/11/2003 783.85p 783.85p 783.85p 783.85p 11861
07/11/2003 776.94p 780.39p 776.94p 780.39p 31337
06/11/2003 814.92p 814.92p 766.58p 773.49p 286728
05/11/2003 797.66p 821.83p 797.66p 821.83p 943310
04/11/2003 763.13p 787.30p 763.13p 787.30p 100184
03/11/2003 759.68p 759.68p 759.68p 759.68p 12091
31/10/2003 756.22p 756.22p 756.22p 756.22p 985962
30/10/2003 749.32p 752.77p 749.32p 752.77p 51416
29/10/2003 745.86p 745.86p 745.86p 745.86p 148100
28/10/2003 742.41p 742.41p 742.41p 742.41p 59152
27/10/2003 732.05p 738.96p 732.05p 738.96p 14638
24/10/2003 714.79p 728.60p 714.79p 728.60p 212291
23/10/2003 718.24p 721.69p 718.24p 718.24p 104139
22/10/2003 732.05p 735.50p 732.05p 735.50p 154503
21/10/2003 742.41p 742.41p 735.50p 738.96p 65451
20/10/2003 745.86p 745.86p 745.86p 745.86p 53672
17/10/2003 749.32p 749.32p 749.32p 749.32p 10576
16/10/2003 697.52p 749.32p 697.52p 749.32p 307022
15/10/2003 683.71p 683.71p 683.71p 683.71p 41465
14/10/2003 676.80p 680.25p 676.80p 680.25p 44222
13/10/2003 642.27p 673.35p 642.27p 673.35p 101699
10/10/2003 642.27p 642.27p 642.27p 642.27p 110704
09/10/2003 638.82p 642.27p 638.82p 642.27p 429415
08/10/2003 645.72p 645.72p 645.72p 645.72p 304313
07/10/2003 652.63p 652.63p 649.18p 649.18p 54560
06/10/2003 656.08p 656.08p 656.08p 656.08p 12304
03/10/2003 656.08p 656.08p 656.08p 656.08p 36458
02/10/2003 659.54p 659.54p 659.54p 659.54p 1744
01/10/2003 662.99p 662.99p 662.99p 662.99p 38398
30/09/2003 662.99p 662.99p 662.99p 662.99p 31122
29/09/2003 659.54p 662.99p 659.54p 662.99p 20225
26/09/2003 662.99p 662.99p 659.54p 659.54p 68143
25/09/2003 666.44p 666.44p 666.44p 666.44p 23208
24/09/2003 669.90p 669.90p 669.90p 669.90p 2593
23/09/2003 669.90p 669.90p 669.90p 669.90p 16654
22/09/2003 673.35p 673.35p 673.35p 673.35p 17140
19/09/2003 673.35p 673.35p 673.35p 673.35p 6577
18/09/2003 676.80p 676.80p 673.35p 676.80p 24465
17/09/2003 680.25p 680.25p 680.25p 680.25p 108319
16/09/2003 687.16p 687.16p 680.25p 680.25p 37866
15/09/2003 707.88p 707.88p 690.61p 690.61p 41298
12/09/2003 711.33p 711.33p 711.33p 711.33p 149648
11/09/2003 711.33p 711.33p 711.33p 711.33p 11463
10/09/2003 718.24p 718.24p 707.88p 711.33p 53953
09/09/2003 721.69p 721.69p 721.69p 721.69p 52442
08/09/2003 725.14p 725.14p 725.14p 725.14p 16085
05/09/2003 721.69p 721.69p 721.69p 721.69p 16940
04/09/2003 725.14p 725.14p 721.69p 721.69p 25351
03/09/2003 728.60p 728.60p 728.60p 728.60p 55762
02/09/2003 728.60p 728.60p 728.60p 728.60p 77841
01/09/2003 725.14p 725.14p 725.14p 725.14p 667291
29/08/2003 725.14p 725.14p 725.14p 725.14p 52266
28/08/2003 725.14p 725.14p 725.14p 725.14p 49655
27/08/2003 714.79p 725.14p 714.79p 725.14p 273341
26/08/2003 711.33p 711.33p 707.88p 711.33p 167663
22/08/2003 711.33p 711.33p 707.88p 711.33p 119946
21/08/2003 707.88p 707.88p 707.88p 707.88p 35434
20/08/2003 707.88p 707.88p 707.88p 707.88p 5948
19/08/2003 707.88p 707.88p 707.88p 707.88p 31297
18/08/2003 711.33p 711.33p 711.33p 711.33p 1387
15/08/2003 707.88p 711.33p 707.88p 711.33p 115361
14/08/2003 711.33p 711.33p 711.33p 711.33p 58610
13/08/2003 694.07p 711.33p 694.07p 711.33p 328202
12/08/2003 690.61p 690.61p 683.71p 683.71p 31479
11/08/2003 687.16p 687.16p 687.16p 687.16p 263287
08/08/2003 690.61p 690.61p 690.61p 690.61p 67366
07/08/2003 690.61p 690.61p 690.61p 690.61p 26304
06/08/2003 704.43p 704.43p 690.61p 690.61p 115983
05/08/2003 704.43p 704.43p 704.43p 704.43p 61329
04/08/2003 711.33p 711.33p 711.33p 711.33p 77294
01/08/2003 694.07p 711.33p 694.07p 711.33p 285008
31/07/2003 690.61p 690.61p 687.16p 690.61p 92550
30/07/2003 683.71p 687.16p 683.71p 687.16p 139821
29/07/2003 673.35p 676.80p 673.35p 676.80p 92238
28/07/2003 666.44p 669.90p 666.44p 669.90p 37250
25/07/2003 642.27p 666.44p 642.27p 662.99p 172144
24/07/2003 642.27p 645.72p 635.36p 638.82p 694251
23/07/2003 704.43p 704.43p 673.35p 680.25p 157349
22/07/2003 714.79p 714.79p 707.88p 707.88p 63943
21/07/2003 721.69p 721.69p 721.69p 721.69p 91029

*Close Price adjusted for both dividends and splits