Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/03/2001 1,153.32p 1,153.32p 1,153.32p 1,153.32p 307164
13/03/2001 1,125.70p 1,125.70p 1,125.70p 1,125.70p 76611
12/03/2001 1,139.51p 1,139.51p 1,139.51p 1,139.51p 58065
09/03/2001 1,139.51p 1,139.51p 1,139.51p 1,139.51p 10121
08/03/2001 1,139.51p 1,139.51p 1,139.51p 1,139.51p 129968
07/03/2001 1,174.04p 1,174.04p 1,174.04p 1,174.04p 15827
06/03/2001 1,205.12p 1,205.12p 1,205.12p 1,205.12p 18441
05/03/2001 1,208.57p 1,208.57p 1,208.57p 1,208.57p 118580
02/03/2001 1,236.20p 1,236.20p 1,236.20p 1,236.20p 175858
01/03/2001 1,250.01p 1,250.01p 1,250.01p 1,250.01p 154724
28/02/2001 1,243.10p 1,243.10p 1,243.10p 1,243.10p 565888
27/02/2001 1,218.93p 1,218.93p 1,218.93p 1,218.93p 1061595
26/02/2001 1,149.87p 1,149.87p 1,149.87p 1,149.87p 181048
23/02/2001 1,136.06p 1,136.06p 1,136.06p 1,136.06p 123887
22/02/2001 1,129.15p 1,129.15p 1,129.15p 1,129.15p 15887
21/02/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 257448
20/02/2001 1,146.42p 1,146.42p 1,146.42p 1,146.42p 3241
19/02/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 22084
16/02/2001 1,142.97p 1,142.97p 1,142.97p 1,142.97p 2371577
15/02/2001 1,187.86p 1,187.86p 1,187.86p 1,187.86p 1159226
14/02/2001 1,426.12p 1,426.12p 1,426.12p 1,426.12p 31623
13/02/2001 1,426.12p 1,426.12p 1,426.12p 1,426.12p 57436
12/02/2001 1,426.12p 1,426.12p 1,426.12p 1,426.12p 60118
09/02/2001 1,426.12p 1,426.12p 1,426.12p 1,426.12p 299801
08/02/2001 1,450.29p 1,450.29p 1,450.29p 1,450.29p 4234
07/02/2001 1,453.74p 1,453.74p 1,453.74p 1,453.74p 59739
06/02/2001 1,471.01p 1,471.01p 1,471.01p 1,471.01p 52818
05/02/2001 1,484.82p 1,484.82p 1,484.82p 1,484.82p 199125
02/02/2001 1,474.46p 1,474.46p 1,474.46p 1,474.46p 36065
01/02/2001 1,474.46p 1,474.46p 1,474.46p 1,474.46p 14378
31/01/2001 1,519.35p 1,519.35p 1,519.35p 1,519.35p 27563
30/01/2001 1,567.69p 1,567.69p 1,567.69p 1,567.69p 6993
29/01/2001 1,567.69p 1,567.69p 1,567.69p 1,567.69p 17122
26/01/2001 1,571.15p 1,571.15p 1,571.15p 1,571.15p 11850
25/01/2001 1,578.05p 1,578.05p 1,578.05p 1,578.05p 392113
24/01/2001 1,571.15p 1,571.15p 1,571.15p 1,571.15p 260872
23/01/2001 1,564.24p 1,564.24p 1,564.24p 1,564.24p 148094
22/01/2001 1,564.24p 1,564.24p 1,564.24p 1,564.24p 11812
19/01/2001 1,564.24p 1,564.24p 1,564.24p 1,564.24p 23797
18/01/2001 1,550.43p 1,550.43p 1,550.43p 1,550.43p 76314
17/01/2001 1,546.97p 1,546.97p 1,546.97p 1,546.97p 112187
16/01/2001 1,526.26p 1,526.26p 1,526.26p 1,526.26p 41994
15/01/2001 1,498.63p 1,498.63p 1,498.63p 1,498.63p 48611
12/01/2001 1,498.63p 1,498.63p 1,498.63p 1,498.63p 4304
11/01/2001 1,498.63p 1,498.63p 1,498.63p 1,498.63p 70703
10/01/2001 1,508.99p 1,508.99p 1,508.99p 1,508.99p 10886
09/01/2001 1,508.99p 1,508.99p 1,508.99p 1,508.99p 31134
08/01/2001 1,512.44p 1,512.44p 1,512.44p 1,512.44p 35235
05/01/2001 1,557.33p 1,557.33p 1,557.33p 1,557.33p 17995
04/01/2001 1,560.79p 1,560.79p 1,560.79p 1,560.79p 60528
03/01/2001 1,560.79p 1,560.79p 1,560.79p 1,560.79p 29767
02/01/2001 1,560.79p 1,560.79p 1,560.79p 1,560.79p 33213
29/12/2000 1,564.24p 1,564.24p 1,564.24p 1,564.24p 7440
28/12/2000 1,529.71p 1,529.71p 1,529.71p 1,529.71p 10207
27/12/2000 1,515.90p 1,515.90p 1,515.90p 1,515.90p 1643
22/12/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 12337
21/12/2000 1,505.54p 1,505.54p 1,505.54p 1,505.54p 77549
20/12/2000 1,553.88p 1,553.88p 1,553.88p 1,553.88p 50844
19/12/2000 1,508.99p 1,508.99p 1,508.99p 1,508.99p 7984
18/12/2000 1,484.82p 1,484.82p 1,484.82p 1,484.82p 25145
15/12/2000 1,481.37p 1,481.37p 1,481.37p 1,481.37p 24729
14/12/2000 1,395.04p 1,395.04p 1,395.04p 1,395.04p 154584
13/12/2000 1,388.13p 1,388.13p 1,388.13p 1,388.13p 41145
12/12/2000 1,388.13p 1,388.13p 1,388.13p 1,388.13p 17508
11/12/2000 1,388.13p 1,388.13p 1,388.13p 1,388.13p 87418
08/12/2000 1,395.04p 1,395.04p 1,395.04p 1,395.04p 45293
07/12/2000 1,395.04p 1,395.04p 1,395.04p 1,395.04p 35921
06/12/2000 1,415.76p 1,415.76p 1,415.76p 1,415.76p 57188
05/12/2000 1,419.21p 1,419.21p 1,419.21p 1,419.21p 49578
04/12/2000 1,419.21p 1,419.21p 1,419.21p 1,419.21p 71445
01/12/2000 1,433.02p 1,433.02p 1,433.02p 1,433.02p 73925
30/11/2000 1,433.02p 1,433.02p 1,433.02p 1,433.02p 21857
29/11/2000 1,446.84p 1,446.84p 1,446.84p 1,446.84p 7499
28/11/2000 1,453.74p 1,453.74p 1,453.74p 1,453.74p 113585
27/11/2000 1,477.91p 1,477.91p 1,477.91p 1,477.91p 17757
24/11/2000 1,477.91p 1,477.91p 1,477.91p 1,477.91p 15674
23/11/2000 1,474.46p 1,474.46p 1,474.46p 1,474.46p 67015
22/11/2000 1,477.91p 1,477.91p 1,477.91p 1,477.91p 104106
21/11/2000 1,474.46p 1,474.46p 1,474.46p 1,474.46p 27919
20/11/2000 1,484.82p 1,484.82p 1,484.82p 1,484.82p 12626
17/11/2000 1,491.73p 1,491.73p 1,491.73p 1,491.73p 98015
16/11/2000 1,498.63p 1,498.63p 1,498.63p 1,498.63p 29158
15/11/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 23069
14/11/2000 1,467.55p 1,467.55p 1,467.55p 1,467.55p 314805
13/11/2000 1,415.76p 1,415.76p 1,415.76p 1,415.76p 121799
10/11/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 805247
09/11/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 22945
08/11/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 300084
07/11/2000 1,488.27p 1,488.27p 1,488.27p 1,488.27p 649051
06/11/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 46278
03/11/2000 1,536.62p 1,536.62p 1,536.62p 1,536.62p 33183
02/11/2000 1,553.88p 1,553.88p 1,553.88p 1,553.88p 194515
01/11/2000 1,543.52p 1,543.52p 1,543.52p 1,543.52p 32272
31/10/2000 1,571.15p 1,571.15p 1,571.15p 1,571.15p 24725
30/10/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 81808
27/10/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 4763
26/10/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 26259
25/10/2000 1,512.44p 1,512.44p 1,512.44p 1,512.44p 54199
24/10/2000 1,529.71p 1,529.71p 1,529.71p 1,529.71p 10431
23/10/2000 1,550.43p 1,550.43p 1,550.43p 1,550.43p 16628
20/10/2000 1,553.88p 1,553.88p 1,553.88p 1,553.88p 5304
19/10/2000 1,553.88p 1,553.88p 1,553.88p 1,553.88p 12294
18/10/2000 1,557.33p 1,557.33p 1,557.33p 1,557.33p 53322
17/10/2000 1,574.60p 1,574.60p 1,574.60p 1,574.60p 133769
16/10/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 47152
13/10/2000 1,571.15p 1,571.15p 1,571.15p 1,571.15p 136275
12/10/2000 1,515.90p 1,515.90p 1,515.90p 1,515.90p 18442
11/10/2000 1,515.90p 1,515.90p 1,515.90p 1,515.90p 6355
10/10/2000 1,519.35p 1,519.35p 1,519.35p 1,519.35p 9362
09/10/2000 1,519.35p 1,519.35p 1,519.35p 1,519.35p 11959
06/10/2000 1,522.80p 1,522.80p 1,522.80p 1,522.80p 240052
05/10/2000 1,522.80p 1,522.80p 1,522.80p 1,522.80p 14407
04/10/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 49370
03/10/2000 1,626.40p 1,626.40p 1,626.40p 1,626.40p 37581
02/10/2000 1,640.21p 1,640.21p 1,640.21p 1,640.21p 114816
29/09/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 52651
28/09/2000 1,571.15p 1,571.15p 1,571.15p 1,571.15p 252999
27/09/2000 1,550.43p 1,550.43p 1,550.43p 1,550.43p 126804
26/09/2000 1,540.07p 1,540.07p 1,540.07p 1,540.07p 33526
25/09/2000 1,533.16p 1,533.16p 1,533.16p 1,533.16p 102020
22/09/2000 1,533.16p 1,533.16p 1,533.16p 1,533.16p 51926
21/09/2000 1,540.07p 1,540.07p 1,540.07p 1,540.07p 14337
20/09/2000 1,536.62p 1,536.62p 1,536.62p 1,536.62p 53571
19/09/2000 1,543.52p 1,543.52p 1,543.52p 1,543.52p 63835
18/09/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 78464
15/09/2000 1,616.04p 1,616.04p 1,616.04p 1,616.04p 11596
14/09/2000 1,622.94p 1,622.94p 1,622.94p 1,622.94p 45287
13/09/2000 1,626.40p 1,626.40p 1,626.40p 1,626.40p 114349
12/09/2000 1,619.49p 1,619.49p 1,619.49p 1,619.49p 13413
11/09/2000 1,612.58p 1,612.58p 1,612.58p 1,612.58p 55204
07/09/2000 1,609.13p 1,609.13p 1,609.13p 1,609.13p 37568
06/09/2000 1,588.41p 1,588.41p 1,588.41p 1,588.41p 27512
05/09/2000 1,595.32p 1,595.32p 1,595.32p 1,595.32p 112428
04/09/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 13021
01/09/2000 1,564.24p 1,564.24p 1,564.24p 1,564.24p 134906
31/08/2000 1,515.90p 1,515.90p 1,515.90p 1,515.90p 75798
30/08/2000 1,467.55p 1,467.55p 1,467.55p 1,467.55p 9719
29/08/2000 1,457.20p 1,457.20p 1,457.20p 1,457.20p 25093
25/08/2000 1,450.29p 1,450.29p 1,450.29p 1,450.29p 241587
24/08/2000 1,467.55p 1,467.55p 1,467.55p 1,467.55p 229307
23/08/2000 1,491.73p 1,491.73p 1,491.73p 1,491.73p 144515
22/08/2000 1,519.35p 1,519.35p 1,519.35p 1,519.35p 27000
21/08/2000 1,522.80p 1,522.80p 1,522.80p 1,522.80p 15268
18/08/2000 1,540.07p 1,540.07p 1,540.07p 1,540.07p 66313
17/08/2000 1,533.16p 1,533.16p 1,533.16p 1,533.16p 17838
16/08/2000 1,536.62p 1,536.62p 1,536.62p 1,536.62p 123713
15/08/2000 1,581.51p 1,581.51p 1,581.51p 1,581.51p 61560
14/08/2000 1,591.86p 1,591.86p 1,591.86p 1,591.86p 101623
11/08/2000 1,602.22p 1,602.22p 1,602.22p 1,602.22p 10481
10/08/2000 1,609.13p 1,609.13p 1,609.13p 1,609.13p 66341
09/08/2000 1,560.79p 1,560.79p 1,560.79p 1,560.79p 20281
08/08/2000 1,502.09p 1,502.09p 1,502.09p 1,502.09p 305867
07/08/2000 1,467.55p 1,467.55p 1,467.55p 1,467.55p 8498
04/08/2000 1,446.84p 1,446.84p 1,446.84p 1,446.84p 162178
03/08/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 25479
02/08/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 85107
01/08/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 22041
31/07/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 31144
28/07/2000 1,426.12p 1,426.12p 1,426.12p 1,426.12p 14347
27/07/2000 1,433.02p 1,433.02p 1,433.02p 1,433.02p 108233
26/07/2000 1,405.40p 1,405.40p 1,405.40p 1,405.40p 89668
25/07/2000 1,398.49p 1,398.49p 1,398.49p 1,398.49p 10012
24/07/2000 1,395.04p 1,395.04p 1,395.04p 1,395.04p 45658
21/07/2000 1,408.85p 1,408.85p 1,408.85p 1,408.85p 54099
20/07/2000 1,415.76p 1,415.76p 1,415.76p 1,415.76p 86443
19/07/2000 1,281.09p 1,281.09p 1,281.09p 1,281.09p 7664
18/07/2000 1,267.28p 1,267.28p 1,267.28p 1,267.28p 5838
17/07/2000 1,267.28p 1,267.28p 1,267.28p 1,267.28p 14110
14/07/2000 1,267.28p 1,267.28p 1,267.28p 1,267.28p 267253
13/07/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 10683
12/07/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 82490
11/07/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 221753
10/07/2000 1,222.39p 1,222.39p 1,222.39p 1,222.39p 22224
07/07/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 91044
06/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 121486
05/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 51001
04/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 13448
03/07/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 28605
30/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 42473
29/06/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 323009
28/06/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 663944
27/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 95778
26/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 103881
23/06/2000 1,236.20p 1,236.20p 1,236.20p 1,236.20p 86514
22/06/2000 1,236.20p 1,236.20p 1,236.20p 1,236.20p 56741
21/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 8541
20/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 251270
19/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 12337
16/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 107613
15/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 158182
14/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 109356
13/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 27404
12/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 3376
09/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 37507
08/06/2000 1,225.84p 1,225.84p 1,225.84p 1,225.84p 589083
07/06/2000 1,229.29p 1,229.29p 1,229.29p 1,229.29p 3766
06/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 26713
05/06/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 91324
31/05/2000 1,250.01p 1,250.01p 1,250.01p 1,250.01p 162744
26/05/2000 1,232.75p 1,232.75p 1,232.75p 1,232.75p 33110

*Close Price adjusted for both dividends and splits