Renishaw (RSW) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Renishaw

Date Open High Low Close* Volume
07/07/2016 2,170.00p 2,216.64p 2,137.13p 2,195.00p 40463
06/07/2016 2,111.00p 2,169.00p 2,111.00p 2,150.00p 104618
05/07/2016 2,120.00p 2,191.56p 2,097.45p 2,155.00p 103345
04/07/2016 2,269.00p 2,269.00p 2,161.00p 2,177.00p 65712
01/07/2016 2,160.00p 2,228.00p 2,154.00p 2,206.00p 233680
30/06/2016 2,179.00p 2,203.00p 2,118.00p 2,183.00p 87961
29/06/2016 2,101.00p 2,131.74p 2,071.52p 2,127.00p 69410
28/06/2016 2,039.00p 2,079.00p 2,013.00p 2,077.00p 62601
27/06/2016 2,117.00p 2,117.00p 1,963.00p 1,986.00p 104558
24/06/2016 2,067.00p 2,144.00p 1,720.00p 2,103.00p 122615
23/06/2016 2,192.00p 2,253.00p 2,146.11p 2,188.00p 79799
22/06/2016 2,135.00p 2,164.09p 2,082.00p 2,142.00p 52041
21/06/2016 2,092.00p 2,147.00p 2,088.00p 2,124.00p 59608
20/06/2016 1,951.00p 2,152.00p 1,943.05p 2,136.00p 88510
17/06/2016 1,869.00p 2,028.00p 1,863.35p 2,028.00p 137798
16/06/2016 1,874.00p 1,931.00p 1,874.00p 1,910.00p 62540
15/06/2016 1,871.00p 1,927.00p 1,871.00p 1,910.00p 31290
14/06/2016 1,992.00p 1,992.00p 1,892.00p 1,916.00p 55025
13/06/2016 1,991.00p 1,994.09p 1,929.00p 1,934.00p 37506
10/06/2016 1,988.00p 2,006.00p 1,947.00p 1,961.00p 36252
09/06/2016 1,943.00p 1,980.00p 1,936.04p 1,970.00p 30478
08/06/2016 1,919.00p 1,958.00p 1,919.00p 1,943.00p 34699
07/06/2016 1,962.00p 1,982.10p 1,907.00p 1,947.00p 41566
06/06/2016 2,001.00p 2,001.00p 1,928.00p 1,958.00p 50096
03/06/2016 1,932.00p 2,000.00p 1,919.03p 1,962.00p 38022
02/06/2016 1,921.00p 1,953.00p 1,921.00p 1,950.00p 44944
01/06/2016 1,976.00p 1,976.00p 1,928.00p 1,945.00p 38030
31/05/2016 1,960.00p 1,988.00p 1,953.00p 1,958.00p 34802
27/05/2016 2,002.00p 2,002.00p 1,955.28p 1,970.00p 32195
26/05/2016 2,009.00p 2,009.00p 1,983.00p 1,989.00p 40712
25/05/2016 1,985.00p 2,005.00p 1,963.90p 2,003.00p 33344
24/05/2016 1,969.00p 1,979.45p 1,947.00p 1,970.00p 39074
23/05/2016 1,946.00p 1,997.80p 1,946.00p 1,966.00p 35280
20/05/2016 1,949.00p 1,961.43p 1,939.20p 1,955.00p 34568
19/05/2016 1,956.00p 1,986.00p 1,944.00p 1,947.00p 46502
18/05/2016 1,957.00p 1,997.14p 1,938.00p 1,979.00p 56499
17/05/2016 1,956.00p 1,956.00p 1,931.00p 1,941.00p 46355
16/05/2016 1,938.00p 1,953.00p 1,925.00p 1,934.00p 47251
13/05/2016 1,915.00p 1,962.00p 1,915.00p 1,937.00p 63483
12/05/2016 1,955.00p 1,970.00p 1,938.72p 1,962.00p 190993
11/05/2016 1,877.00p 1,955.00p 1,858.00p 1,955.00p 185767
10/05/2016 1,905.00p 1,905.00p 1,854.00p 1,866.00p 76909
09/05/2016 1,861.00p 1,867.00p 1,854.00p 1,855.00p 45968
06/05/2016 1,830.00p 1,866.00p 1,826.40p 1,849.00p 48533
05/05/2016 1,831.00p 1,903.70p 1,831.00p 1,860.00p 39878
04/05/2016 1,859.00p 1,886.00p 1,855.00p 1,872.00p 52067
03/05/2016 1,949.00p 1,949.00p 1,878.00p 1,888.00p 59924
29/04/2016 1,892.00p 1,917.00p 1,892.00p 1,896.00p 68357
28/04/2016 1,959.00p 1,959.00p 1,902.32p 1,905.00p 96232
27/04/2016 1,905.00p 1,956.00p 1,896.00p 1,930.00p 74793
26/04/2016 1,924.00p 1,942.00p 1,918.00p 1,921.00p 51829
25/04/2016 1,907.00p 1,933.00p 1,904.94p 1,913.00p 93259
22/04/2016 1,900.00p 1,912.00p 1,900.00p 1,910.00p 108220
21/04/2016 1,897.00p 1,917.80p 1,896.00p 1,910.00p 48836
20/04/2016 1,920.00p 1,932.65p 1,894.24p 1,909.00p 61648
19/04/2016 1,880.00p 1,908.65p 1,876.00p 1,898.00p 53370
18/04/2016 1,880.00p 1,896.00p 1,867.00p 1,882.00p 53597
15/04/2016 1,923.00p 1,923.00p 1,866.00p 1,874.00p 43576
14/04/2016 1,892.00p 1,895.00p 1,880.00p 1,889.00p 24170
13/04/2016 1,838.00p 1,892.00p 1,838.00p 1,892.00p 48935
12/04/2016 1,821.00p 1,845.00p 1,821.00p 1,840.00p 47675
11/04/2016 1,903.00p 1,903.00p 1,833.00p 1,840.00p 28321
08/04/2016 1,799.00p 1,885.00p 1,799.00p 1,847.00p 48145
07/04/2016 1,842.00p 1,857.00p 1,838.00p 1,838.00p 89663
06/04/2016 1,825.00p 1,856.00p 1,825.00p 1,843.00p 66615
05/04/2016 1,875.00p 1,909.00p 1,824.00p 1,840.00p 80488
04/04/2016 1,830.00p 1,885.00p 1,826.00p 1,874.00p 77506
01/04/2016 1,837.00p 1,854.00p 1,817.74p 1,836.00p 85933
31/03/2016 1,856.00p 1,856.00p 1,832.00p 1,835.00p 49012
30/03/2016 1,853.00p 1,873.00p 1,828.00p 1,857.00p 87386
29/03/2016 1,834.00p 1,872.00p 1,776.70p 1,844.00p 237897
24/03/2016 1,729.00p 1,900.00p 1,729.00p 1,871.00p 318527
23/03/2016 2,055.00p 2,058.45p 2,028.00p 2,049.00p 43590
22/03/2016 1,965.00p 2,034.00p 1,965.00p 2,029.00p 79346
21/03/2016 2,055.00p 2,055.00p 2,013.00p 2,020.00p 59237
18/03/2016 1,956.00p 2,057.00p 1,918.00p 2,035.00p 181026
17/03/2016 1,900.00p 1,921.08p 1,873.68p 1,918.00p 44863
16/03/2016 1,864.00p 1,892.00p 1,864.00p 1,887.00p 49440
15/03/2016 1,886.00p 1,891.00p 1,854.00p 1,866.00p 57469
14/03/2016 1,797.00p 1,857.00p 1,772.00p 1,857.00p 78963
11/03/2016 1,823.00p 1,823.20p 1,764.00p 1,766.00p 33348
10/03/2016 1,793.00p 1,793.00p 1,749.00p 1,749.00p 55978
09/03/2016 1,751.00p 1,775.00p 1,751.00p 1,761.00p 39941
08/03/2016 1,751.00p 1,767.00p 1,734.00p 1,755.00p 68860
07/03/2016 1,743.00p 1,790.00p 1,743.00p 1,767.00p 41982
04/03/2016 1,763.00p 1,793.00p 1,756.00p 1,784.00p 76877
03/03/2016 1,745.00p 1,775.00p 1,732.00p 1,754.00p 123096
02/03/2016 1,785.00p 1,786.82p 1,749.00p 1,759.00p 39440
01/03/2016 1,793.00p 1,793.00p 1,753.00p 1,775.00p 35957
29/02/2016 1,725.00p 1,763.00p 1,721.00p 1,749.00p 37066
26/02/2016 1,726.00p 1,756.00p 1,718.00p 1,745.00p 80472
25/02/2016 1,725.00p 1,750.00p 1,707.00p 1,740.00p 64531
24/02/2016 1,666.00p 1,719.00p 1,656.00p 1,709.00p 86161
23/02/2016 1,692.00p 1,708.00p 1,674.00p 1,685.00p 66219
22/02/2016 1,740.00p 1,746.00p 1,677.00p 1,695.00p 46063
19/02/2016 1,713.00p 1,750.19p 1,693.00p 1,706.00p 73722
18/02/2016 1,748.00p 1,758.00p 1,717.00p 1,738.00p 77858
17/02/2016 1,660.00p 1,748.00p 1,660.00p 1,747.00p 106208
16/02/2016 1,696.00p 1,712.00p 1,639.00p 1,661.00p 73146
15/02/2016 1,691.00p 1,722.00p 1,665.00p 1,700.00p 59524
12/02/2016 1,633.00p 1,655.00p 1,619.00p 1,644.00p 83331
11/02/2016 1,657.00p 1,667.00p 1,618.00p 1,625.00p 85658
10/02/2016 1,680.00p 1,716.54p 1,670.00p 1,680.00p 75187
09/02/2016 1,694.00p 1,708.00p 1,647.00p 1,689.00p 148467
08/02/2016 1,759.00p 1,759.00p 1,706.00p 1,706.00p 256439
05/02/2016 1,727.00p 1,772.00p 1,714.65p 1,739.00p 97321
04/02/2016 1,763.00p 1,763.00p 1,706.00p 1,732.00p 74268
03/02/2016 1,771.00p 1,797.24p 1,717.00p 1,725.00p 246845
02/02/2016 1,762.00p 1,810.00p 1,762.00p 1,778.00p 129027
01/02/2016 1,845.00p 1,845.00p 1,782.00p 1,808.00p 200111
29/01/2016 1,796.00p 1,816.00p 1,746.00p 1,812.00p 100217
28/01/2016 1,755.00p 1,807.33p 1,704.00p 1,768.00p 220840
27/01/2016 1,728.00p 1,797.00p 1,728.00p 1,784.00p 213295
26/01/2016 1,708.00p 1,772.00p 1,703.04p 1,772.00p 134701
25/01/2016 1,750.00p 1,772.20p 1,715.00p 1,742.00p 170071
22/01/2016 1,630.00p 1,757.76p 1,592.24p 1,741.00p 245022
21/01/2016 1,600.00p 1,612.00p 1,579.00p 1,600.00p 1099879
20/01/2016 1,600.00p 1,613.00p 1,577.00p 1,601.00p 311223
19/01/2016 1,644.00p 1,644.00p 1,602.00p 1,615.00p 151711
18/01/2016 1,604.00p 1,635.60p 1,577.00p 1,610.00p 70497
15/01/2016 1,726.00p 1,729.00p 1,621.00p 1,635.00p 125534
14/01/2016 1,685.00p 1,707.00p 1,646.00p 1,695.00p 76214
13/01/2016 1,780.00p 1,801.95p 1,712.00p 1,712.00p 51557
12/01/2016 1,781.00p 1,798.00p 1,761.00p 1,770.00p 36970
11/01/2016 1,780.00p 1,793.00p 1,753.00p 1,770.00p 57528
08/01/2016 1,867.00p 1,867.00p 1,773.50p 1,786.00p 85466
07/01/2016 1,825.00p 1,837.27p 1,779.00p 1,823.00p 107992
06/01/2016 1,842.00p 1,877.00p 1,819.00p 1,877.00p 100659
05/01/2016 1,810.00p 1,858.00p 1,810.00p 1,853.00p 34271
04/01/2016 1,848.00p 1,860.00p 1,824.84p 1,845.00p 37770
31/12/2015 1,925.00p 1,925.00p 1,830.00p 1,880.00p 44222
30/12/2015 1,903.00p 1,920.44p 1,894.30p 1,919.00p 20001
29/12/2015 1,948.00p 1,948.00p 1,912.00p 1,932.00p 14945
24/12/2015 1,954.00p 1,962.00p 1,906.00p 1,920.00p 16500
23/12/2015 1,915.00p 1,948.00p 1,908.00p 1,927.00p 19272
22/12/2015 1,905.00p 1,938.00p 1,891.00p 1,916.00p 33565
21/12/2015 1,892.00p 1,929.00p 1,889.00p 1,905.00p 25100
18/12/2015 1,947.00p 1,949.00p 1,890.00p 1,910.00p 71316
17/12/2015 1,890.00p 1,927.00p 1,874.68p 1,910.00p 62891
16/12/2015 1,848.00p 1,877.00p 1,829.00p 1,877.00p 38664
15/12/2015 1,844.00p 1,862.00p 1,819.00p 1,843.00p 55726
14/12/2015 1,875.00p 1,875.00p 1,823.68p 1,847.00p 37005
11/12/2015 1,874.00p 1,889.00p 1,837.00p 1,861.00p 41767
10/12/2015 1,830.00p 1,910.00p 1,821.28p 1,900.00p 34480
09/12/2015 1,887.00p 1,911.62p 1,868.00p 1,892.00p 18121
08/12/2015 1,905.00p 1,908.25p 1,884.00p 1,893.00p 47909
07/12/2015 1,901.00p 1,926.00p 1,891.00p 1,916.00p 24318
04/12/2015 1,927.00p 1,927.00p 1,887.50p 1,917.00p 28001
03/12/2015 1,900.00p 1,933.31p 1,871.00p 1,877.00p 35265
02/12/2015 1,883.00p 1,928.00p 1,883.00p 1,923.00p 23987
01/12/2015 1,800.00p 1,929.00p 1,800.00p 1,916.00p 33016
30/11/2015 1,825.00p 1,843.00p 1,805.00p 1,839.00p 166104
27/11/2015 1,830.00p 1,836.23p 1,820.00p 1,830.00p 19785
26/11/2015 1,822.00p 1,847.40p 1,807.00p 1,836.00p 16726
25/11/2015 1,830.00p 1,837.20p 1,806.00p 1,826.00p 24075
24/11/2015 1,874.00p 1,880.00p 1,804.00p 1,820.00p 34820
23/11/2015 1,852.00p 1,860.60p 1,826.50p 1,857.00p 19905
20/11/2015 1,840.00p 1,869.00p 1,836.30p 1,865.00p 26494
19/11/2015 1,857.00p 1,863.37p 1,805.00p 1,839.00p 82848
18/11/2015 1,848.00p 1,869.71p 1,820.00p 1,840.00p 37490
17/11/2015 1,855.00p 1,893.33p 1,850.00p 1,880.00p 42470
16/11/2015 1,822.00p 1,858.35p 1,808.80p 1,851.00p 32013
13/11/2015 1,840.00p 1,863.00p 1,807.00p 1,840.00p 42475
12/11/2015 1,884.00p 1,889.76p 1,861.00p 1,875.00p 116839
11/11/2015 1,854.00p 1,900.00p 1,854.00p 1,900.00p 35971
10/11/2015 1,920.00p 1,920.00p 1,863.00p 1,881.00p 36642
09/11/2015 1,921.00p 1,921.00p 1,864.60p 1,897.00p 84666
06/11/2015 1,863.00p 1,919.00p 1,860.00p 1,899.00p 26068
05/11/2015 1,920.00p 1,920.00p 1,862.00p 1,873.00p 36304
04/11/2015 1,900.00p 1,920.00p 1,894.00p 1,917.00p 61346
03/11/2015 1,862.00p 1,900.00p 1,862.00p 1,895.00p 41349
02/11/2015 1,876.00p 1,896.00p 1,872.16p 1,886.00p 40925
30/10/2015 1,863.00p 1,919.00p 1,863.00p 1,890.00p 32386
29/10/2015 1,888.00p 1,900.00p 1,879.00p 1,896.00p 26673
28/10/2015 1,870.00p 1,898.48p 1,863.00p 1,894.00p 104523
27/10/2015 1,899.00p 1,909.00p 1,868.50p 1,871.00p 49613
26/10/2015 1,949.00p 1,949.00p 1,884.00p 1,901.00p 91412
23/10/2015 1,910.00p 1,938.45p 1,909.00p 1,923.00p 35050
22/10/2015 1,926.00p 1,954.00p 1,919.00p 1,920.00p 28918
21/10/2015 1,945.00p 1,994.00p 1,917.00p 1,963.00p 30809
20/10/2015 1,956.00p 1,984.20p 1,948.00p 1,953.00p 31812
19/10/2015 1,910.00p 1,997.00p 1,910.00p 1,946.00p 58890
16/10/2015 2,050.00p 2,052.00p 1,936.00p 1,954.00p 59943
15/10/2015 1,910.00p 2,057.00p 1,849.00p 2,036.00p 362735
14/10/2015 1,990.00p 1,990.00p 1,874.00p 1,890.00p 140161
13/10/2015 2,032.00p 2,045.00p 1,982.00p 1,993.00p 93148
12/10/2015 1,999.00p 2,032.00p 1,997.00p 2,023.00p 52222
09/10/2015 1,977.00p 2,011.00p 1,975.32p 2,001.00p 71480
08/10/2015 1,953.00p 1,989.00p 1,950.00p 1,950.00p 41537
07/10/2015 2,038.00p 2,074.12p 1,977.00p 1,978.00p 46478
06/10/2015 2,035.00p 2,049.00p 2,016.50p 2,048.00p 14828
05/10/2015 2,020.00p 2,031.00p 1,989.71p 2,022.00p 17115
02/10/2015 1,990.00p 2,009.12p 1,968.00p 1,980.00p 18157
01/10/2015 2,016.00p 2,045.00p 1,991.00p 1,992.00p 21090
30/09/2015 1,983.00p 2,027.07p 1,973.00p 2,016.00p 33581
29/09/2015 2,007.00p 2,014.60p 1,960.00p 1,979.00p 36603
28/09/2015 1,995.00p 2,016.00p 1,985.00p 2,011.00p 41259
25/09/2015 1,960.00p 1,989.00p 1,950.00p 1,972.00p 53530
24/09/2015 1,970.00p 1,970.00p 1,931.00p 1,941.00p 36916
23/09/2015 1,996.00p 1,998.00p 1,955.00p 1,955.00p 23776

*Close Price adjusted for both dividends and splits