Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
14/02/2019 258.00p 268.00p 256.10p 261.50p 147963
13/02/2019 244.00p 275.95p 243.00p 264.00p 208454
12/02/2019 247.00p 249.50p 240.00p 242.50p 100456
11/02/2019 236.00p 249.00p 236.00p 241.50p 95458
08/02/2019 249.00p 250.00p 237.00p 240.50p 327783
07/02/2019 249.50p 253.00p 244.50p 244.50p 153825
06/02/2019 250.00p 253.00p 246.50p 248.50p 220080
05/02/2019 251.00p 254.45p 245.00p 245.00p 444967
04/02/2019 261.00p 264.50p 243.30p 248.50p 298439
01/02/2019 261.50p 263.00p 248.00p 259.00p 231209
31/01/2019 284.00p 284.72p 249.99p 255.00p 557103
30/01/2019 285.50p 292.00p 278.00p 280.00p 210747
29/01/2019 287.00p 287.00p 274.00p 276.50p 82793
28/01/2019 282.00p 292.43p 280.00p 283.50p 52761
25/01/2019 290.00p 299.50p 285.50p 285.50p 144598
24/01/2019 309.50p 309.50p 292.00p 295.50p 93543
23/01/2019 328.50p 328.50p 300.00p 303.50p 134590
22/01/2019 325.00p 332.50p 320.50p 321.00p 48660
21/01/2019 332.00p 340.00p 325.00p 325.00p 100197
18/01/2019 328.00p 335.00p 328.00p 328.00p 117305
17/01/2019 326.50p 330.90p 325.00p 326.50p 56876
16/01/2019 332.50p 337.20p 326.50p 326.50p 75430
15/01/2019 345.00p 356.00p 330.00p 332.50p 52403
14/01/2019 339.00p 368.93p 339.00p 346.00p 100766
11/01/2019 342.50p 350.80p 335.00p 342.00p 40452
10/01/2019 334.00p 344.76p 330.00p 336.00p 229601
09/01/2019 325.00p 330.50p 316.00p 330.00p 39370
08/01/2019 343.00p 361.62p 316.00p 316.00p 113946
07/01/2019 338.00p 356.50p 331.63p 340.50p 47061
04/01/2019 324.00p 339.10p 324.00p 330.00p 15788
03/01/2019 333.50p 339.00p 324.00p 332.00p 34350
02/01/2019 334.00p 339.91p 324.00p 327.00p 31815
31/12/2018 331.00p 339.50p 325.00p 329.50p 26528
28/12/2018 335.00p 335.00p 323.50p 323.50p 38566
27/12/2018 330.00p 336.00p 325.00p 329.00p 39933
24/12/2018 341.00p 343.50p 329.50p 330.00p 8916
21/12/2018 339.00p 347.50p 325.50p 347.50p 157421
20/12/2018 340.00p 351.50p 340.00p 346.50p 44468
19/12/2018 345.00p 356.00p 342.73p 347.00p 65271
18/12/2018 369.00p 375.67p 344.00p 346.50p 49906
17/12/2018 387.50p 387.50p 366.50p 367.50p 52250
14/12/2018 365.00p 383.50p 365.00p 382.50p 64146
13/12/2018 368.00p 375.00p 367.50p 370.00p 87600
12/12/2018 388.00p 388.00p 367.50p 369.50p 45798
11/12/2018 387.50p 389.50p 381.00p 388.00p 32772
10/12/2018 390.00p 400.00p 380.00p 380.00p 143824
07/12/2018 375.50p 397.50p 374.50p 393.00p 35864
06/12/2018 392.00p 392.00p 373.50p 375.00p 64324
05/12/2018 380.00p 392.00p 368.50p 388.00p 129420
04/12/2018 403.50p 409.00p 378.00p 384.00p 215902
03/12/2018 410.00p 426.00p 403.50p 404.00p 202172
30/11/2018 400.00p 405.00p 385.50p 404.50p 163223
29/11/2018 391.50p 401.50p 386.01p 400.00p 248262
28/11/2018 432.00p 436.50p 396.00p 396.00p 151414
27/11/2018 430.00p 440.00p 430.00p 431.50p 49446
26/11/2018 433.50p 453.50p 428.50p 430.00p 63951
23/11/2018 428.00p 444.00p 428.00p 433.50p 54393
22/11/2018 428.00p 450.00p 428.00p 430.00p 41015
21/11/2018 433.00p 437.50p 425.00p 432.00p 63149
20/11/2018 463.00p 463.00p 430.79p 441.00p 49846
19/11/2018 460.00p 475.00p 454.30p 462.00p 42698
16/11/2018 445.00p 463.00p 444.00p 450.00p 35074
15/11/2018 460.50p 460.50p 427.00p 440.00p 135571
14/11/2018 441.00p 458.00p 441.00p 450.00p 141513
13/11/2018 460.00p 465.80p 445.50p 445.50p 181766
12/11/2018 491.00p 491.00p 452.00p 460.50p 72643
09/11/2018 492.00p 500.00p 482.50p 482.50p 95007
08/11/2018 495.50p 509.29p 451.62p 500.00p 291517
07/11/2018 551.00p 551.01p 541.00p 551.00p 65380
06/11/2018 534.00p 551.00p 525.80p 549.00p 34022
05/11/2018 507.00p 538.00p 499.00p 534.00p 79744
02/11/2018 503.00p 526.00p 503.00p 508.00p 65429
01/11/2018 520.00p 520.00p 502.00p 512.00p 53016
31/10/2018 518.00p 526.00p 508.00p 513.00p 84397
30/10/2018 505.00p 523.00p 504.00p 515.00p 78421
29/10/2018 513.00p 526.00p 510.00p 512.00p 108210
26/10/2018 525.00p 530.00p 513.00p 515.00p 118811
25/10/2018 539.00p 539.00p 509.00p 522.00p 221904
24/10/2018 555.00p 555.00p 521.00p 539.00p 53815
23/10/2018 580.00p 580.00p 524.00p 542.00p 222898
22/10/2018 563.00p 588.00p 562.00p 584.00p 90872
19/10/2018 545.00p 573.50p 545.00p 559.00p 46168
18/10/2018 575.00p 575.00p 551.00p 558.00p 37526
17/10/2018 564.00p 597.00p 564.00p 566.00p 255886
16/10/2018 582.00p 582.00p 566.00p 576.00p 66107
15/10/2018 576.00p 587.00p 557.00p 580.00p 185749
12/10/2018 568.00p 594.50p 558.00p 565.00p 288802
11/10/2018 571.00p 575.00p 566.00p 575.00p 248721
10/10/2018 600.00p 601.00p 579.00p 585.00p 902642
09/10/2018 600.00p 602.00p 577.00p 600.00p 373065
08/10/2018 574.00p 600.55p 572.00p 590.00p 253576
05/10/2018 544.00p 571.00p 542.40p 571.00p 265931
04/10/2018 551.00p 551.00p 540.50p 543.00p 85525
03/10/2018 542.00p 546.00p 540.00p 540.00p 66781
02/10/2018 551.00p 556.29p 535.43p 546.00p 101276
01/10/2018 579.00p 583.00p 558.00p 564.00p 36131
28/09/2018 600.00p 610.00p 568.91p 570.00p 141290
27/09/2018 588.00p 603.00p 588.00p 595.00p 28653
26/09/2018 599.00p 602.00p 596.00p 602.00p 43726
25/09/2018 601.00p 609.00p 595.66p 601.00p 91842
24/09/2018 614.00p 620.00p 602.00p 604.00p 90822
21/09/2018 621.00p 636.40p 612.00p 612.00p 1164060
20/09/2018 642.00p 643.00p 631.50p 635.00p 51521
19/09/2018 616.00p 643.00p 616.00p 636.00p 91572
18/09/2018 621.00p 624.00p 613.00p 624.00p 48210
17/09/2018 625.00p 626.00p 614.00p 621.00p 28490
14/09/2018 630.00p 637.00p 621.00p 627.00p 41275
13/09/2018 640.00p 640.00p 626.00p 632.00p 63267
12/09/2018 610.00p 636.00p 604.00p 633.00p 90798
11/09/2018 622.00p 622.00p 601.88p 613.00p 89682
10/09/2018 621.00p 625.00p 605.00p 610.00p 95222
07/09/2018 610.00p 621.00p 601.90p 621.00p 63688
06/09/2018 617.00p 623.80p 605.00p 611.00p 71398
05/09/2018 613.00p 623.00p 608.32p 617.00p 59936
04/09/2018 630.00p 636.00p 614.00p 618.00p 76053
03/09/2018 635.00p 635.00p 617.00p 620.00p 177802
31/08/2018 659.00p 665.00p 630.00p 630.00p 145050
30/08/2018 654.00p 657.00p 637.42p 644.00p 57391
29/08/2018 638.00p 660.00p 637.10p 653.00p 102068
28/08/2018 666.00p 673.40p 651.00p 651.00p 39409
24/08/2018 661.00p 668.00p 654.98p 661.00p 35119
23/08/2018 648.00p 672.00p 648.00p 663.00p 26784
22/08/2018 652.00p 661.00p 647.32p 651.00p 22570
21/08/2018 624.00p 659.00p 620.99p 655.00p 54132
20/08/2018 658.00p 662.00p 634.00p 636.00p 60530
17/08/2018 650.00p 664.00p 642.00p 655.00p 54980
16/08/2018 654.00p 668.00p 645.00p 666.00p 67691
15/08/2018 658.00p 688.97p 641.00p 651.00p 103433
14/08/2018 675.00p 675.00p 647.00p 662.00p 133076
13/08/2018 668.00p 685.00p 657.89p 659.00p 83221
10/08/2018 694.00p 699.70p 677.00p 681.00p 73524
09/08/2018 709.00p 709.00p 690.00p 691.00p 74888
08/08/2018 724.00p 729.00p 705.00p 710.00p 71745
07/08/2018 729.00p 735.00p 725.00p 725.00p 48109
06/08/2018 730.00p 736.00p 719.00p 730.00p 64283
03/08/2018 726.00p 735.57p 712.00p 722.00p 68691
02/08/2018 707.00p 721.00p 700.00p 720.00p 55668
01/08/2018 700.00p 714.00p 694.00p 710.00p 113175
31/07/2018 721.00p 730.78p 700.00p 700.00p 75399
30/07/2018 704.00p 727.00p 704.00p 722.00p 72685
27/07/2018 702.00p 707.80p 690.00p 703.00p 101333
26/07/2018 726.00p 731.00p 700.00p 700.00p 125611
25/07/2018 731.00p 731.00p 708.00p 726.00p 153511
24/07/2018 705.00p 717.00p 696.00p 715.00p 53602
23/07/2018 733.00p 734.00p 694.00p 697.00p 61578
20/07/2018 714.00p 730.00p 705.00p 720.00p 86721
19/07/2018 714.00p 720.00p 700.00p 713.00p 83692
18/07/2018 720.00p 729.00p 710.00p 715.00p 91091
17/07/2018 724.00p 731.00p 710.00p 723.00p 100947
16/07/2018 727.00p 740.00p 717.00p 726.00p 85935
13/07/2018 739.00p 754.25p 725.00p 725.00p 54068
12/07/2018 756.00p 756.00p 727.00p 732.00p 56346
11/07/2018 750.00p 753.00p 738.00p 750.00p 105273
10/07/2018 759.00p 765.00p 743.00p 746.00p 45548
09/07/2018 768.00p 768.00p 757.00p 757.00p 34533
06/07/2018 762.00p 779.00p 758.00p 767.00p 52748
05/07/2018 769.00p 770.16p 752.00p 762.00p 59611
04/07/2018 741.00p 764.00p 741.00p 763.00p 70046
03/07/2018 770.00p 775.00p 752.00p 756.00p 64566
02/07/2018 795.00p 795.00p 764.00p 766.00p 89913
29/06/2018 749.00p 781.00p 736.13p 780.00p 162585
28/06/2018 796.00p 796.00p 734.50p 745.00p 142885
27/06/2018 796.00p 812.00p 786.00p 805.00p 106808
26/06/2018 802.00p 809.00p 792.00p 799.00p 295150
25/06/2018 774.00p 815.00p 772.28p 805.00p 151901
22/06/2018 809.00p 809.00p 772.00p 790.00p 373499
21/06/2018 816.00p 819.00p 788.00p 793.00p 168939
20/06/2018 819.00p 830.00p 811.00p 812.00p 77447
19/06/2018 840.00p 840.00p 808.00p 808.00p 109771
18/06/2018 844.00p 851.00p 841.00p 843.00p 101111
15/06/2018 847.00p 848.00p 821.00p 840.00p 327199
14/06/2018 854.00p 861.00p 842.00p 846.00p 161899
13/06/2018 855.00p 858.00p 833.50p 850.00p 162874
12/06/2018 859.00p 859.00p 837.00p 850.00p 169901
11/06/2018 875.00p 875.00p 855.00p 855.00p 101319
08/06/2018 857.00p 874.00p 848.00p 869.00p 156897
07/06/2018 837.00p 866.00p 828.00p 856.00p 165401
06/06/2018 837.00p 839.00p 824.00p 830.00p 185079
05/06/2018 816.00p 822.00p 802.00p 818.00p 159951
04/06/2018 790.00p 811.00p 781.00p 810.00p 330541
01/06/2018 746.00p 785.00p 743.00p 781.00p 359509
31/05/2018 772.00p 776.00p 730.00p 739.00p 405849
30/05/2018 793.00p 793.00p 754.50p 770.00p 70545
29/05/2018 796.00p 796.20p 772.00p 775.00p 107112
25/05/2018 782.00p 795.00p 772.00p 780.00p 354247
24/05/2018 720.00p 779.00p 720.00p 775.00p 668793
23/05/2018 715.00p 725.00p 711.40p 716.00p 191989
22/05/2018 697.00p 713.10p 693.00p 710.00p 227819
21/05/2018 708.00p 718.00p 695.00p 704.00p 97819
18/05/2018 695.00p 713.00p 690.00p 705.00p 152068
17/05/2018 692.00p 717.00p 690.00p 704.00p 105133
16/05/2018 690.00p 710.00p 690.00p 692.00p 68043
15/05/2018 693.00p 705.00p 691.00p 694.00p 92819
14/05/2018 701.00p 713.00p 695.00p 698.00p 129574
11/05/2018 703.00p 704.00p 681.00p 690.00p 48117
10/05/2018 712.00p 716.00p 695.00p 696.00p 45970
09/05/2018 724.00p 724.00p 701.00p 710.00p 61048
08/05/2018 730.00p 740.00p 715.00p 722.00p 71151
04/05/2018 704.00p 729.00p 704.00p 719.00p 107461
03/05/2018 707.00p 715.00p 705.00p 710.00p 37208

*Close Price adjusted for both dividends and splits