Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
03/10/2002 735.50p 735.50p 735.50p 735.50p 182704
02/10/2002 749.32p 749.32p 749.32p 749.32p 122675
01/10/2002 783.85p 783.85p 749.32p 749.32p 53579
30/09/2002 804.57p 804.57p 797.66p 797.66p 42425
27/09/2002 821.83p 821.83p 814.92p 818.38p 30968
26/09/2002 821.83p 828.74p 821.83p 821.83p 53231
25/09/2002 842.55p 842.55p 821.83p 821.83p 703592
24/09/2002 856.36p 856.36p 852.91p 856.36p 183540
23/09/2002 866.72p 866.72p 866.72p 866.72p 9609
20/09/2002 866.72p 866.72p 866.72p 866.72p 26169
19/09/2002 870.17p 870.17p 870.17p 870.17p 45537
18/09/2002 870.17p 870.17p 866.72p 870.17p 8840
17/09/2002 887.44p 887.44p 873.63p 873.63p 68735
16/09/2002 956.50p 956.50p 897.80p 897.80p 58455
13/09/2002 987.58p 987.58p 966.86p 966.86p 40664
12/09/2002 987.58p 987.58p 987.58p 987.58p 104793
11/09/2002 973.77p 987.58p 973.77p 987.58p 28851
10/09/2002 966.86p 970.31p 966.86p 970.31p 320608
09/09/2002 994.48p 994.48p 966.86p 966.86p 237446
06/09/2002 994.48p 994.48p 994.48p 994.48p 64481
05/09/2002 994.48p 994.48p 994.48p 994.48p 130618
04/09/2002 991.03p 994.48p 987.58p 994.48p 9716
03/09/2002 997.94p 997.94p 994.48p 994.48p 17278
02/09/2002 997.94p 997.94p 997.94p 997.94p 17012
30/08/2002 1,004.84p 1,004.84p 1,001.39p 1,001.39p 4185
29/08/2002 997.94p 1,004.84p 997.94p 1,004.84p 43074
28/08/2002 997.94p 997.94p 997.94p 997.94p 57097
27/08/2002 1,011.75p 1,011.75p 997.94p 997.94p 17488
23/08/2002 1,015.20p 1,015.20p 1,011.75p 1,011.75p 12549
22/08/2002 1,018.66p 1,022.11p 1,011.75p 1,011.75p 192362
21/08/2002 1,015.20p 1,018.66p 1,015.20p 1,018.66p 2550
20/08/2002 980.67p 1,015.20p 980.67p 1,015.20p 74719
19/08/2002 953.05p 973.77p 953.05p 973.77p 352699
16/08/2002 932.33p 956.50p 928.88p 953.05p 10982
15/08/2002 852.91p 921.97p 852.91p 921.97p 381423
14/08/2002 866.72p 866.72p 852.91p 852.91p 125820
13/08/2002 897.80p 906.43p 852.91p 873.63p 353355
12/08/2002 890.89p 918.52p 883.99p 918.52p 67535
09/08/2002 915.06p 915.06p 901.25p 901.25p 68062
08/08/2002 918.52p 918.52p 915.06p 918.52p 397669
07/08/2002 915.06p 915.06p 915.06p 915.06p 96948
06/08/2002 915.06p 915.06p 915.06p 915.06p 13054
05/08/2002 932.33p 932.33p 928.88p 928.88p 8315
02/08/2002 928.88p 932.33p 928.88p 932.33p 23137
01/08/2002 980.67p 980.67p 897.80p 928.88p 746507
31/07/2002 980.67p 980.67p 980.67p 980.67p 1321
30/07/2002 991.03p 991.03p 980.67p 980.67p 4163
29/07/2002 984.12p 984.12p 984.12p 984.12p 72241
26/07/2002 1,008.30p 1,008.30p 984.12p 984.12p 180898
25/07/2002 1,070.45p 1,070.45p 1,029.01p 1,029.01p 38259
24/07/2002 1,091.17p 1,091.17p 1,042.83p 1,042.83p 132029
23/07/2002 1,094.62p 1,094.62p 1,094.62p 1,094.62p 157374
22/07/2002 1,080.81p 1,087.72p 1,067.00p 1,087.72p 30523
19/07/2002 1,108.44p 1,108.44p 1,104.98p 1,104.98p 97978
18/07/2002 1,098.08p 1,108.44p 1,098.08p 1,108.44p 130481
17/07/2002 1,101.53p 1,101.53p 1,094.62p 1,094.62p 102781
16/07/2002 1,163.68p 1,163.68p 1,122.25p 1,122.25p 69531
15/07/2002 1,191.31p 1,191.31p 1,167.14p 1,167.14p 85926
12/07/2002 1,198.22p 1,198.22p 1,191.31p 1,191.31p 91196
11/07/2002 1,208.57p 1,208.57p 1,194.76p 1,194.76p 49665
10/07/2002 1,208.57p 1,212.03p 1,205.12p 1,208.57p 24913
09/07/2002 1,201.67p 1,208.57p 1,201.67p 1,208.57p 42915
08/07/2002 1,198.22p 1,201.67p 1,198.22p 1,201.67p 135614
05/07/2002 1,194.76p 1,198.22p 1,194.76p 1,198.22p 32609
04/07/2002 1,180.95p 1,184.40p 1,180.95p 1,184.40p 418404
03/07/2002 1,156.78p 1,177.50p 1,153.32p 1,177.50p 189805
02/07/2002 1,167.14p 1,167.14p 1,163.68p 1,163.68p 57512
01/07/2002 1,170.59p 1,174.04p 1,163.68p 1,174.04p 159007
28/06/2002 1,170.59p 1,170.59p 1,170.59p 1,170.59p 10600
27/06/2002 1,142.97p 1,167.14p 1,142.97p 1,167.14p 147789
26/06/2002 1,170.59p 1,170.59p 1,132.61p 1,132.61p 21404
25/06/2002 1,191.31p 1,191.31p 1,184.40p 1,184.40p 328502
24/06/2002 1,184.40p 1,191.31p 1,184.40p 1,191.31p 74826
21/06/2002 1,170.59p 1,180.95p 1,170.59p 1,180.95p 34362
20/06/2002 1,170.59p 1,170.59p 1,170.59p 1,170.59p 114048
19/06/2002 1,201.67p 1,201.67p 1,201.67p 1,201.67p 127279
18/06/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 21180
17/06/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 15019
14/06/2002 1,160.23p 1,160.23p 1,160.23p 1,160.23p 75314
13/06/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 93220
12/06/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 53955
11/06/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 10970
10/06/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 101680
07/06/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 48897
06/06/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 21741
05/06/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 23856
04/06/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 0
03/06/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 0
31/05/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 699632
30/05/2002 1,101.53p 1,101.53p 1,101.53p 1,101.53p 105247
29/05/2002 1,098.08p 1,098.08p 1,098.08p 1,098.08p 143169
28/05/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 3884
27/05/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 973
24/05/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 26629
23/05/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 36315
22/05/2002 1,170.59p 1,170.59p 1,170.59p 1,170.59p 66559
21/05/2002 1,167.14p 1,167.14p 1,167.14p 1,167.14p 170750
20/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 20288
17/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 0
16/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 3668
15/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 3630
14/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 4444
13/05/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 112839
10/05/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 4169
09/05/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 61131
08/05/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 125494
07/05/2002 1,177.50p 1,177.50p 1,177.50p 1,177.50p 505522
03/05/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 127450
02/05/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 12423
01/05/2002 1,180.95p 1,180.95p 1,180.95p 1,180.95p 15503
30/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 5963
29/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 10237
26/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 264680
25/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 177602
24/04/2002 1,194.76p 1,194.76p 1,194.76p 1,194.76p 52915
23/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 15869
22/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 107696
19/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 3420
18/04/2002 1,218.93p 1,218.93p 1,218.93p 1,218.93p 56500
17/04/2002 1,215.48p 1,215.48p 1,215.48p 1,215.48p 31936
16/04/2002 1,212.03p 1,212.03p 1,212.03p 1,212.03p 20750
15/04/2002 1,208.57p 1,208.57p 1,208.57p 1,208.57p 6096
12/04/2002 1,208.57p 1,208.57p 1,208.57p 1,208.57p 19624
11/04/2002 1,225.84p 1,225.84p 1,225.84p 1,225.84p 83013
10/04/2002 1,205.12p 1,205.12p 1,205.12p 1,205.12p 54140
09/04/2002 1,215.48p 1,215.48p 1,215.48p 1,215.48p 178824
08/04/2002 1,205.12p 1,205.12p 1,205.12p 1,205.12p 77028
05/04/2002 1,187.86p 1,187.86p 1,187.86p 1,187.86p 40866
04/04/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 51574
03/04/2002 1,139.51p 1,139.51p 1,139.51p 1,139.51p 285310
02/04/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 90840
01/04/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 0
29/03/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 0
28/03/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 67179
27/03/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 61609
26/03/2002 1,198.22p 1,198.22p 1,198.22p 1,198.22p 342856
25/03/2002 1,205.12p 1,205.12p 1,205.12p 1,205.12p 44850
22/03/2002 1,232.75p 1,232.75p 1,232.75p 1,232.75p 50815
21/03/2002 1,201.67p 1,201.67p 1,201.67p 1,201.67p 349971
20/03/2002 1,098.08p 1,098.08p 1,098.08p 1,098.08p 48528
19/03/2002 1,098.08p 1,098.08p 1,098.08p 1,098.08p 78754
18/03/2002 1,136.06p 1,136.06p 1,136.06p 1,136.06p 78261
15/03/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 36730
14/03/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 85827
13/03/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 176954
12/03/2002 1,232.75p 1,232.75p 1,232.75p 1,232.75p 23352
11/03/2002 1,260.37p 1,260.37p 1,260.37p 1,260.37p 138345
08/03/2002 1,260.37p 1,260.37p 1,260.37p 1,260.37p 7262
07/03/2002 1,246.56p 1,246.56p 1,246.56p 1,246.56p 14017
06/03/2002 1,232.75p 1,232.75p 1,232.75p 1,232.75p 55512
05/03/2002 1,225.84p 1,225.84p 1,225.84p 1,225.84p 52189
04/03/2002 1,222.39p 1,222.39p 1,222.39p 1,222.39p 40095
01/03/2002 1,184.40p 1,184.40p 1,184.40p 1,184.40p 46511
28/02/2002 1,184.40p 1,184.40p 1,184.40p 1,184.40p 5488
27/02/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 26252
26/02/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 7982
25/02/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 173294
22/02/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 143891
21/02/2002 1,142.97p 1,142.97p 1,142.97p 1,142.97p 11005
20/02/2002 1,139.51p 1,139.51p 1,139.51p 1,139.51p 70269
19/02/2002 1,139.51p 1,139.51p 1,139.51p 1,139.51p 9172
18/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 145
15/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 1094
14/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 26742
13/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 3538
12/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 28771
11/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 55879
08/02/2002 1,104.98p 1,104.98p 1,104.98p 1,104.98p 16526
07/02/2002 1,122.25p 1,122.25p 1,122.25p 1,122.25p 61648
06/02/2002 1,122.25p 1,122.25p 1,122.25p 1,122.25p 48925
05/02/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 96178
04/02/2002 1,149.87p 1,149.87p 1,149.87p 1,149.87p 409692
01/02/2002 1,125.70p 1,125.70p 1,125.70p 1,125.70p 32387
31/01/2002 1,125.70p 1,125.70p 1,125.70p 1,125.70p 240708
30/01/2002 1,080.81p 1,080.81p 1,080.81p 1,080.81p 16163
29/01/2002 1,087.72p 1,087.72p 1,087.72p 1,087.72p 111066
28/01/2002 1,129.15p 1,129.15p 1,129.15p 1,129.15p 16553
25/01/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 19897
24/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 10560
23/01/2002 1,156.78p 1,156.78p 1,156.78p 1,156.78p 253576
22/01/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 28478
21/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 1932
18/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 646
17/01/2002 1,153.32p 1,153.32p 1,153.32p 1,153.32p 9457
16/01/2002 1,146.42p 1,146.42p 1,146.42p 1,146.42p 229355
15/01/2002 1,191.31p 1,191.31p 1,191.31p 1,191.31p 9571
14/01/2002 1,191.31p 1,191.31p 1,191.31p 1,191.31p 12008
11/01/2002 1,191.31p 1,191.31p 1,191.31p 1,191.31p 9012
10/01/2002 1,205.12p 1,205.12p 1,205.12p 1,205.12p 514754
09/01/2002 1,208.57p 1,208.57p 1,208.57p 1,208.57p 4354
08/01/2002 1,215.48p 1,215.48p 1,215.48p 1,215.48p 137705
07/01/2002 1,177.50p 1,177.50p 1,177.50p 1,177.50p 78865
04/01/2002 1,174.04p 1,174.04p 1,174.04p 1,174.04p 90234
03/01/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 2044
02/01/2002 1,163.68p 1,163.68p 1,163.68p 1,163.68p 110162
01/01/2002 1,160.23p 1,160.23p 1,160.23p 1,160.23p 0
31/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 434
28/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 29
27/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 11721
26/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 0

*Close Price adjusted for both dividends and splits