Renewi (RWI) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
02/05/2018 715.00p 731.00p 700.99p 706.00p 113393
01/05/2018 712.00p 731.00p 712.00p 723.00p 76111
30/04/2018 742.00p 744.15p 711.00p 716.00p 140148
27/04/2018 725.00p 737.60p 725.00p 729.00p 58582
26/04/2018 740.00p 746.80p 729.00p 733.00p 77222
25/04/2018 756.00p 762.00p 745.00p 750.00p 52665
24/04/2018 756.00p 766.00p 745.00p 758.00p 55018
23/04/2018 778.00p 783.00p 767.00p 771.00p 103566
20/04/2018 754.00p 790.00p 754.00p 773.00p 184481
19/04/2018 747.00p 776.00p 742.00p 772.00p 91512
18/04/2018 752.00p 755.00p 741.00p 747.00p 75405
17/04/2018 742.00p 755.00p 740.00p 750.00p 132620
16/04/2018 746.00p 760.00p 746.00p 750.00p 50916
13/04/2018 759.00p 770.00p 751.00p 760.00p 99660
12/04/2018 745.00p 772.00p 745.00p 760.00p 199349
11/04/2018 766.00p 770.00p 744.90p 759.00p 77489
10/04/2018 760.00p 760.00p 744.00p 753.00p 85030
09/04/2018 765.00p 775.00p 748.00p 755.00p 67865
06/04/2018 750.00p 757.00p 737.50p 754.00p 158866
05/04/2018 728.00p 750.00p 728.00p 745.00p 162654
04/04/2018 771.00p 771.00p 728.00p 732.00p 83978
03/04/2018 763.00p 780.00p 746.33p 770.00p 196237
29/03/2018 788.00p 790.00p 744.00p 750.00p 151114
28/03/2018 770.00p 787.00p 754.87p 774.00p 113459
27/03/2018 750.00p 774.00p 750.00p 770.00p 141297
26/03/2018 780.00p 780.00p 753.00p 760.00p 125735
23/03/2018 790.00p 790.00p 762.66p 770.00p 74233
22/03/2018 811.00p 811.00p 780.00p 780.00p 112551
21/03/2018 835.00p 835.00p 797.00p 800.00p 91881
20/03/2018 854.00p 854.00p 811.00p 824.00p 62589
19/03/2018 859.00p 881.00p 844.00p 849.00p 43075
16/03/2018 890.00p 890.00p 861.00p 880.00p 379450
15/03/2018 864.00p 889.00p 859.00p 874.00p 1450427
14/03/2018 877.00p 881.00p 852.50p 860.00p 80723
13/03/2018 886.00p 886.00p 867.00p 870.00p 136429
12/03/2018 859.00p 892.00p 858.00p 878.00p 128198
09/03/2018 887.00p 888.00p 820.63p 856.00p 695387
08/03/2018 909.00p 909.00p 887.00p 894.00p 103623
07/03/2018 917.00p 923.00p 894.00p 894.00p 71361
06/03/2018 892.00p 927.00p 891.00p 919.00p 76147
05/03/2018 921.00p 921.00p 894.00p 911.00p 37536
02/03/2018 894.00p 922.00p 894.00p 904.00p 33320
01/03/2018 910.00p 927.00p 896.00p 913.00p 52758
28/02/2018 930.00p 946.00p 905.00p 905.00p 76189
27/02/2018 920.00p 940.00p 920.00p 934.00p 52169
26/02/2018 941.00p 944.76p 921.00p 939.00p 67421
23/02/2018 935.00p 950.00p 925.00p 940.00p 15797
22/02/2018 950.00p 950.00p 920.00p 935.00p 69826
21/02/2018 926.00p 950.00p 922.00p 930.00p 30086
20/02/2018 947.00p 950.00p 930.00p 939.00p 38049
19/02/2018 920.00p 938.00p 920.00p 933.00p 29227
16/02/2018 910.00p 946.00p 910.00p 939.00p 41279
15/02/2018 915.00p 940.00p 911.00p 919.00p 46313
14/02/2018 922.00p 935.00p 915.00p 925.00p 24190
13/02/2018 946.00p 955.80p 916.00p 922.00p 32956
12/02/2018 982.00p 988.00p 937.00p 937.00p 66908
09/02/2018 951.00p 972.00p 949.12p 972.00p 74390
08/02/2018 952.00p 966.00p 952.00p 960.00p 46969
07/02/2018 955.00p 971.00p 947.00p 971.00p 50898
06/02/2018 921.00p 970.00p 905.04p 952.00p 89551
05/02/2018 955.00p 955.00p 922.00p 938.00p 49745
02/02/2018 990.00p 993.00p 955.00p 955.00p 40118
01/02/2018 1,006.00p 1,022.00p 986.00p 986.00p 68717
31/01/2018 1,024.00p 1,024.00p 1,006.00p 1,010.00p 52978
30/01/2018 1,010.00p 1,032.00p 995.00p 1,018.00p 68746
29/01/2018 1,020.00p 1,041.90p 1,018.00p 1,022.00p 90298
26/01/2018 1,030.00p 1,069.95p 1,024.00p 1,030.00p 49699
25/01/2018 1,030.00p 1,044.00p 1,030.00p 1,036.00p 23434
24/01/2018 1,030.00p 1,044.00p 1,030.00p 1,030.00p 30450
23/01/2018 1,050.00p 1,060.00p 1,036.00p 1,040.00p 25607
22/01/2018 1,078.00p 1,078.00p 1,060.00p 1,062.00p 115559
19/01/2018 1,076.00p 1,076.00p 1,052.00p 1,064.00p 69715
18/01/2018 1,068.00p 1,070.00p 1,059.27p 1,070.00p 44950
17/01/2018 1,064.00p 1,080.00p 1,064.00p 1,068.00p 28403
16/01/2018 1,084.00p 1,084.00p 1,060.00p 1,082.00p 119104
15/01/2018 1,076.00p 1,076.00p 1,060.00p 1,060.00p 108139
12/01/2018 1,070.00p 1,076.00p 1,051.80p 1,068.00p 88010
11/01/2018 1,056.00p 1,066.00p 1,054.00p 1,060.00p 75410
10/01/2018 1,074.00p 1,074.00p 1,048.00p 1,054.00p 77084
09/01/2018 1,088.00p 1,088.00p 1,074.00p 1,078.00p 32899
08/01/2018 1,060.00p 1,082.00p 1,060.00p 1,082.00p 43000
05/01/2018 1,026.00p 1,066.00p 1,026.00p 1,066.00p 273781
04/01/2018 1,040.00p 1,040.00p 1,022.00p 1,026.00p 288477
03/01/2018 1,040.00p 1,040.00p 1,024.00p 1,024.00p 54551
02/01/2018 1,020.00p 1,040.00p 1,020.00p 1,030.00p 160606
29/12/2017 1,030.00p 1,038.00p 1,002.36p 1,033.00p 10729
28/12/2017 1,015.00p 1,037.00p 1,015.00p 1,036.00p 18996
27/12/2017 1,008.00p 1,030.00p 1,008.00p 1,030.00p 14777
22/12/2017 1,015.00p 1,027.00p 1,015.00p 1,017.00p 19015
21/12/2017 1,037.00p 1,037.00p 1,015.00p 1,020.00p 58729
20/12/2017 1,020.00p 1,055.00p 1,015.00p 1,017.00p 44262
19/12/2017 1,020.00p 1,054.00p 1,020.00p 1,030.00p 144628
18/12/2017 1,021.00p 1,051.80p 1,011.62p 1,039.00p 107092
15/12/2017 985.00p 1,013.00p 985.00p 1,013.00p 178444
14/12/2017 990.00p 1,002.00p 985.00p 987.50p 46679
13/12/2017 990.00p 1,017.00p 990.00p 1,000.00p 126019
12/12/2017 1,000.00p 1,010.00p 991.50p 1,000.00p 54596
11/12/2017 1,009.00p 1,015.00p 994.50p 997.00p 73532
08/12/2017 1,000.00p 1,004.51p 992.77p 996.00p 83200
07/12/2017 1,012.00p 1,032.00p 1,001.00p 1,006.00p 90328
06/12/2017 1,000.00p 1,029.00p 1,000.00p 1,018.00p 39598
05/12/2017 1,030.00p 1,030.00p 1,000.00p 1,009.00p 77773
04/12/2017 1,021.00p 1,024.00p 1,006.00p 1,012.00p 24980
01/12/2017 1,015.00p 1,030.00p 1,015.00p 1,018.00p 54873
30/11/2017 1,027.00p 1,034.10p 1,018.00p 1,020.00p 70644
29/11/2017 1,035.00p 1,055.00p 1,030.00p 1,034.00p 317510
28/11/2017 1,020.00p 1,038.00p 1,015.00p 1,035.00p 39654
27/11/2017 1,044.00p 1,050.44p 1,029.00p 1,032.00p 33684
24/11/2017 1,039.00p 1,059.00p 1,032.00p 1,032.00p 43759
23/11/2017 1,041.00p 1,054.00p 1,036.00p 1,040.00p 24316
22/11/2017 1,042.00p 1,060.00p 1,036.00p 1,049.00p 81883
21/11/2017 1,050.00p 1,056.00p 1,038.00p 1,043.00p 59898
20/11/2017 1,030.00p 1,050.00p 1,025.02p 1,031.00p 57710
17/11/2017 1,025.00p 1,030.00p 1,012.00p 1,018.00p 80706
16/11/2017 1,021.00p 1,025.85p 1,009.00p 1,025.00p 129762
15/11/2017 1,010.00p 1,027.00p 992.83p 1,005.00p 348180
14/11/2017 1,010.00p 1,026.00p 1,010.00p 1,015.00p 94281
13/11/2017 1,028.00p 1,033.00p 1,009.00p 1,009.00p 90913
10/11/2017 1,048.00p 1,049.00p 1,021.00p 1,022.00p 76326
09/11/2017 1,080.00p 1,082.00p 1,028.00p 1,028.00p 64315
08/11/2017 1,055.00p 1,077.00p 1,055.00p 1,073.00p 86076
07/11/2017 1,047.00p 1,070.80p 1,047.00p 1,064.00p 111600
06/11/2017 1,070.00p 1,080.00p 1,065.00p 1,070.00p 37472
03/11/2017 1,055.00p 1,073.00p 1,052.00p 1,070.00p 286286
02/11/2017 1,053.00p 1,060.00p 1,049.00p 1,055.00p 86321
01/11/2017 1,021.00p 1,051.00p 1,021.00p 1,047.00p 93873
31/10/2017 1,054.00p 1,054.00p 1,025.00p 1,038.00p 209297
30/10/2017 1,042.00p 1,048.96p 1,034.00p 1,043.00p 502498
27/10/2017 1,051.00p 1,053.00p 1,036.00p 1,040.00p 786206
26/10/2017 1,042.00p 1,050.00p 1,023.00p 1,036.00p 162826
25/10/2017 1,052.00p 1,054.21p 1,037.00p 1,042.00p 189381
24/10/2017 1,055.00p 1,055.00p 1,033.60p 1,039.00p 455942
23/10/2017 1,030.00p 1,074.90p 1,025.00p 1,038.00p 362871
20/10/2017 1,020.00p 1,020.00p 984.50p 985.50p 43457
19/10/2017 995.50p 1,007.00p 990.50p 1,000.00p 118564
18/10/2017 1,017.00p 1,018.00p 991.00p 991.00p 49043
17/10/2017 1,006.00p 1,012.76p 993.18p 1,004.00p 149060
16/10/2017 985.00p 1,018.00p 984.86p 1,018.00p 233414
13/10/2017 1,031.00p 1,031.00p 960.00p 990.00p 106460

*Close Price adjusted for both dividends and splits