Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
18/07/2003 721.69p 725.14p 721.69p 721.69p 66932
17/07/2003 732.05p 732.05p 725.14p 725.14p 161065
16/07/2003 732.05p 735.50p 732.05p 735.50p 90043
15/07/2003 742.41p 756.22p 742.41p 756.22p 210248
14/07/2003 738.96p 738.96p 738.96p 738.96p 206052
11/07/2003 728.60p 732.05p 728.60p 732.05p 77397
10/07/2003 732.05p 732.05p 728.60p 732.05p 15471
09/07/2003 732.05p 732.05p 732.05p 732.05p 35160
08/07/2003 732.05p 732.05p 732.05p 732.05p 98615
07/07/2003 725.14p 732.05p 721.69p 732.05p 33473
04/07/2003 732.05p 732.05p 732.05p 732.05p 5387
03/07/2003 732.05p 732.05p 732.05p 732.05p 410119
02/07/2003 738.96p 738.96p 732.05p 732.05p 146202
01/07/2003 742.41p 742.41p 742.41p 742.41p 20408
30/06/2003 745.86p 745.86p 745.86p 745.86p 6149
27/06/2003 745.86p 745.86p 745.86p 745.86p 256644
26/06/2003 752.77p 752.77p 745.86p 745.86p 94268
25/06/2003 756.22p 756.22p 756.22p 756.22p 80941
24/06/2003 756.22p 773.49p 756.22p 756.22p 899012
23/06/2003 752.77p 756.22p 749.32p 752.77p 435904
20/06/2003 718.24p 759.68p 714.79p 756.22p 642159
19/06/2003 673.35p 683.71p 673.35p 683.71p 333372
18/06/2003 666.44p 676.80p 666.44p 676.80p 729580
17/06/2003 666.44p 666.44p 666.44p 666.44p 62747
16/06/2003 666.44p 666.44p 666.44p 666.44p 42630
13/06/2003 666.44p 666.44p 666.44p 666.44p 38544
12/06/2003 676.80p 676.80p 666.44p 666.44p 146197
11/06/2003 676.80p 676.80p 676.80p 676.80p 70474
10/06/2003 680.25p 680.25p 676.80p 676.80p 156483
09/06/2003 680.25p 697.52p 680.25p 683.71p 37243
06/06/2003 673.35p 676.80p 673.35p 676.80p 41600
05/06/2003 676.80p 676.80p 673.35p 673.35p 262379
04/06/2003 687.16p 687.16p 673.35p 676.80p 16535
03/06/2003 697.52p 697.52p 694.07p 694.07p 7659
02/06/2003 697.52p 697.52p 697.52p 697.52p 93111
30/05/2003 700.97p 700.97p 700.97p 700.97p 8531
29/05/2003 700.97p 700.97p 700.97p 700.97p 69089
28/05/2003 666.44p 700.97p 666.44p 700.97p 140289
27/05/2003 725.14p 725.14p 725.14p 725.14p 12614
23/05/2003 738.96p 738.96p 725.14p 725.14p 20882
22/05/2003 714.79p 742.41p 714.79p 742.41p 68244
21/05/2003 714.79p 714.79p 714.79p 714.79p 3857
20/05/2003 707.88p 714.79p 707.88p 714.79p 43018
19/05/2003 707.88p 707.88p 707.88p 707.88p 21444
16/05/2003 718.24p 718.24p 711.33p 711.33p 42267
15/05/2003 707.88p 721.69p 707.88p 718.24p 82184
14/05/2003 652.63p 704.43p 652.63p 704.43p 215505
13/05/2003 649.18p 649.18p 649.18p 649.18p 95562
12/05/2003 649.18p 649.18p 649.18p 649.18p 4155
09/05/2003 642.27p 649.18p 642.27p 649.18p 796283
08/05/2003 645.72p 645.72p 638.82p 638.82p 127076
07/05/2003 635.36p 645.72p 635.36p 645.72p 23844
06/05/2003 625.01p 631.91p 625.01p 631.91p 1367349
02/05/2003 631.91p 631.91p 625.01p 625.01p 27542
01/05/2003 638.82p 638.82p 631.91p 631.91p 12685
30/04/2003 638.82p 638.82p 631.91p 638.82p 50306
29/04/2003 638.82p 638.82p 638.82p 638.82p 25110
28/04/2003 642.27p 642.27p 642.27p 642.27p 15422
25/04/2003 642.27p 642.27p 642.27p 642.27p 9342
24/04/2003 642.27p 642.27p 642.27p 642.27p 4827
23/04/2003 642.27p 642.27p 642.27p 642.27p 9401

*Close Price adjusted for both dividends and splits