Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
25/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 0
24/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 804
21/12/2001 1,163.68p 1,163.68p 1,163.68p 1,163.68p 34792
20/12/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 4023
19/12/2001 1,163.68p 1,163.68p 1,163.68p 1,163.68p 72474
18/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 56903
17/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 2022
14/12/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 54126
13/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 13356
12/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 17836
11/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 30505
10/12/2001 1,177.50p 1,177.50p 1,177.50p 1,177.50p 10796
07/12/2001 1,177.50p 1,177.50p 1,177.50p 1,177.50p 16347
06/12/2001 1,180.95p 1,180.95p 1,180.95p 1,180.95p 16585
05/12/2001 1,180.95p 1,180.95p 1,180.95p 1,180.95p 19570
04/12/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 22123
03/12/2001 1,167.14p 1,167.14p 1,167.14p 1,167.14p 20201
30/11/2001 1,170.59p 1,170.59p 1,170.59p 1,170.59p 6933
29/11/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 55630
28/11/2001 1,184.40p 1,184.40p 1,184.40p 1,184.40p 4548
27/11/2001 1,187.86p 1,187.86p 1,187.86p 1,187.86p 81816
26/11/2001 1,184.40p 1,184.40p 1,184.40p 1,184.40p 10172
23/11/2001 1,177.50p 1,177.50p 1,177.50p 1,177.50p 79689
22/11/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 19850
21/11/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 6161
20/11/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 66372
19/11/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 71068
16/11/2001 1,184.40p 1,184.40p 1,184.40p 1,184.40p 59144
15/11/2001 1,139.51p 1,139.51p 1,139.51p 1,139.51p 64778
14/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 208477
13/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 1174
12/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 3206
09/11/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 108494
08/11/2001 1,108.44p 1,108.44p 1,108.44p 1,108.44p 228179
07/11/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 79706
06/11/2001 1,153.32p 1,153.32p 1,153.32p 1,153.32p 12916
05/11/2001 1,153.32p 1,153.32p 1,153.32p 1,153.32p 13508
02/11/2001 1,156.78p 1,156.78p 1,156.78p 1,156.78p 15988
01/11/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 60500
31/10/2001 1,156.78p 1,156.78p 1,156.78p 1,156.78p 69555
30/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 16055
29/10/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 14261
26/10/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 5088
25/10/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 214706
24/10/2001 1,232.75p 1,232.75p 1,232.75p 1,232.75p 220522
23/10/2001 1,201.67p 1,201.67p 1,201.67p 1,201.67p 17425
22/10/2001 1,160.23p 1,160.23p 1,160.23p 1,160.23p 102225
19/10/2001 1,149.87p 1,149.87p 1,149.87p 1,149.87p 140800
18/10/2001 1,149.87p 1,149.87p 1,149.87p 1,149.87p 11063
17/10/2001 1,153.32p 1,153.32p 1,153.32p 1,153.32p 148134
16/10/2001 1,146.42p 1,146.42p 1,146.42p 1,146.42p 121154
15/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 21769
12/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 28300
11/10/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 102665
10/10/2001 1,098.08p 1,098.08p 1,098.08p 1,098.08p 58191
09/10/2001 1,098.08p 1,098.08p 1,098.08p 1,098.08p 29246
08/10/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 49373
05/10/2001 1,104.98p 1,104.98p 1,104.98p 1,104.98p 11746
04/10/2001 1,104.98p 1,104.98p 1,104.98p 1,104.98p 5470
03/10/2001 1,104.98p 1,104.98p 1,104.98p 1,104.98p 46926
02/10/2001 1,101.53p 1,101.53p 1,101.53p 1,101.53p 101369
01/10/2001 1,080.81p 1,080.81p 1,080.81p 1,080.81p 23536

*Close Price adjusted for both dividends and splits