Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/02/2014 1,930.00p 1,978.00p 1,930.00p 1,972.00p 18445
19/02/2014 1,916.00p 1,961.00p 1,911.12p 1,950.00p 20161
18/02/2014 1,872.00p 1,950.00p 1,863.00p 1,945.00p 15629
17/02/2014 1,923.00p 1,958.00p 1,876.00p 1,902.00p 28083
14/02/2014 1,897.00p 1,904.04p 1,835.25p 1,900.00p 17177
13/02/2014 1,835.00p 1,889.00p 1,807.50p 1,881.00p 14191
12/02/2014 1,894.00p 1,894.00p 1,828.00p 1,882.00p 35749
11/02/2014 1,826.00p 1,886.80p 1,826.00p 1,876.00p 9499
10/02/2014 1,832.00p 1,891.00p 1,832.00p 1,876.00p 16898
07/02/2014 1,890.00p 1,890.00p 1,841.00p 1,885.00p 18864
06/02/2014 1,884.00p 1,890.90p 1,842.00p 1,880.00p 21250
05/02/2014 1,874.00p 1,915.00p 1,822.00p 1,845.00p 26672
04/02/2014 1,849.00p 1,898.00p 1,849.00p 1,878.00p 20168
03/02/2014 1,844.00p 1,907.60p 1,844.00p 1,898.00p 96042
31/01/2014 1,883.00p 1,903.00p 1,864.88p 1,885.00p 49646
30/01/2014 1,840.00p 1,943.00p 1,721.00p 1,875.00p 157247
29/01/2014 1,880.00p 1,897.00p 1,791.00p 1,799.00p 46366
28/01/2014 1,802.00p 1,864.00p 1,802.00p 1,853.00p 16480
27/01/2014 1,815.00p 1,844.00p 1,785.00p 1,825.00p 29719
24/01/2014 1,928.00p 1,928.00p 1,816.00p 1,819.00p 51795
23/01/2014 1,905.00p 1,939.00p 1,902.50p 1,906.00p 25642
22/01/2014 1,936.00p 1,958.90p 1,918.00p 1,924.00p 27713
21/01/2014 1,930.00p 1,950.53p 1,901.10p 1,950.00p 23578
20/01/2014 1,959.00p 1,962.21p 1,940.00p 1,950.00p 26518
17/01/2014 1,926.00p 1,972.11p 1,926.00p 1,956.00p 94429
16/01/2014 1,947.00p 1,999.00p 1,947.00p 1,970.00p 17922
15/01/2014 2,000.00p 2,000.00p 1,950.78p 1,967.00p 23368
14/01/2014 1,973.00p 1,987.00p 1,961.15p 1,979.00p 15311
13/01/2014 1,982.00p 2,002.00p 1,919.48p 1,992.00p 65984
10/01/2014 1,929.00p 1,980.20p 1,929.00p 1,959.00p 27438
09/01/2014 1,955.00p 1,974.76p 1,918.00p 1,934.00p 30109
08/01/2014 2,050.00p 2,059.46p 1,948.00p 1,948.00p 39148
07/01/2014 2,102.00p 2,115.00p 2,029.00p 2,045.00p 75288
06/01/2014 2,084.00p 2,127.84p 2,061.00p 2,115.00p 76056
03/01/2014 2,016.00p 2,082.00p 1,988.00p 2,075.00p 43670
02/01/2014 1,957.00p 2,040.00p 1,943.00p 2,009.00p 48617
31/12/2013 1,978.00p 1,985.00p 1,931.50p 1,945.00p 14425
30/12/2013 1,953.00p 1,989.00p 1,883.41p 1,985.00p 26634
27/12/2013 1,915.00p 1,944.00p 1,896.35p 1,943.00p 24334
24/12/2013 1,856.00p 1,913.00p 1,856.00p 1,902.00p 13651
23/12/2013 1,871.00p 1,877.00p 1,832.00p 1,875.00p 15740
20/12/2013 1,814.00p 1,889.92p 1,793.24p 1,871.00p 50030
19/12/2013 1,793.00p 1,831.00p 1,788.00p 1,807.00p 21869
18/12/2013 1,790.00p 1,813.00p 1,773.00p 1,813.00p 64169
17/12/2013 1,841.00p 1,846.00p 1,788.00p 1,791.00p 34177
16/12/2013 1,877.00p 1,877.00p 1,803.00p 1,836.00p 11658
13/12/2013 1,871.00p 1,871.50p 1,829.08p 1,847.00p 4420
12/12/2013 1,859.00p 1,876.00p 1,829.50p 1,866.00p 32986
11/12/2013 1,890.00p 1,897.55p 1,851.00p 1,855.00p 19730
10/12/2013 1,853.00p 1,898.00p 1,828.00p 1,887.00p 24769
09/12/2013 1,837.00p 1,868.00p 1,825.00p 1,848.00p 24548
06/12/2013 1,808.00p 1,834.00p 1,766.18p 1,825.00p 13689
05/12/2013 1,780.00p 1,815.00p 1,747.72p 1,797.00p 28249
04/12/2013 1,829.00p 1,830.60p 1,756.00p 1,789.00p 30161
03/12/2013 1,828.00p 1,828.00p 1,795.00p 1,821.00p 25233
02/12/2013 1,900.00p 1,900.00p 1,805.00p 1,805.00p 22653
29/11/2013 1,821.00p 1,876.00p 1,807.55p 1,864.00p 80705
28/11/2013 1,836.00p 1,873.00p 1,834.70p 1,842.00p 20031
27/11/2013 1,855.00p 1,894.20p 1,840.00p 1,864.00p 37775
26/11/2013 1,855.00p 1,875.00p 1,827.01p 1,840.00p 28974
25/11/2013 1,831.00p 1,855.00p 1,796.00p 1,855.00p 65539
22/11/2013 1,796.00p 1,831.37p 1,786.00p 1,796.00p 15681
21/11/2013 1,821.00p 1,844.55p 1,799.00p 1,799.00p 20128
20/11/2013 1,819.00p 1,842.74p 1,814.00p 1,824.00p 33386
19/11/2013 1,824.00p 1,852.00p 1,814.13p 1,842.00p 18794
18/11/2013 1,851.00p 1,851.00p 1,820.00p 1,820.00p 22612
15/11/2013 1,810.00p 1,865.24p 1,810.00p 1,840.00p 102152
14/11/2013 1,769.00p 1,831.18p 1,754.00p 1,809.00p 73077
13/11/2013 1,750.00p 1,764.00p 1,727.81p 1,754.00p 42363
12/11/2013 1,700.00p 1,792.75p 1,697.68p 1,755.00p 80763
11/11/2013 1,730.00p 1,762.90p 1,699.00p 1,699.00p 35148
08/11/2013 1,720.00p 1,743.00p 1,624.00p 1,732.00p 34212
07/11/2013 1,668.00p 1,737.00p 1,668.00p 1,728.00p 42550
06/11/2013 1,666.00p 1,712.00p 1,661.00p 1,678.00p 46183
05/11/2013 1,657.00p 1,681.00p 1,624.00p 1,666.00p 27412
04/11/2013 1,647.00p 1,679.12p 1,637.00p 1,661.00p 37690
01/11/2013 1,618.00p 1,648.00p 1,613.00p 1,637.00p 32135
31/10/2013 1,661.00p 1,685.75p 1,614.84p 1,622.00p 55437
30/10/2013 1,624.00p 1,663.10p 1,624.00p 1,648.00p 53206
29/10/2013 1,621.00p 1,641.00p 1,620.00p 1,625.00p 99514
28/10/2013 1,620.00p 1,646.00p 1,616.94p 1,635.00p 32632
25/10/2013 1,629.00p 1,643.00p 1,611.00p 1,621.00p 62907
24/10/2013 1,626.00p 1,652.36p 1,619.00p 1,636.00p 31248
23/10/2013 1,633.00p 1,639.00p 1,606.00p 1,624.00p 63443
22/10/2013 1,625.00p 1,668.00p 1,598.00p 1,639.00p 55304
21/10/2013 1,676.00p 1,676.00p 1,613.00p 1,625.00p 51233
18/10/2013 1,614.00p 1,655.00p 1,575.00p 1,632.00p 83395
17/10/2013 1,682.00p 1,720.00p 1,515.00p 1,580.00p 195866
16/10/2013 1,688.00p 1,695.00p 1,658.00p 1,676.00p 36102
15/10/2013 1,696.00p 1,737.00p 1,692.00p 1,692.00p 31420
14/10/2013 1,720.00p 1,753.00p 1,720.00p 1,740.00p 18848
11/10/2013 1,758.00p 1,758.00p 1,691.00p 1,729.00p 23226
10/10/2013 1,731.00p 1,754.00p 1,726.00p 1,732.00p 16388
09/10/2013 1,732.00p 1,749.00p 1,689.00p 1,727.00p 20156
08/10/2013 1,734.00p 1,760.00p 1,711.99p 1,718.00p 22200
07/10/2013 1,751.00p 1,775.00p 1,719.11p 1,731.00p 37463
04/10/2013 1,797.00p 1,797.00p 1,760.00p 1,761.00p 17741
03/10/2013 1,817.00p 1,836.00p 1,783.00p 1,784.00p 21175
02/10/2013 1,823.00p 1,831.00p 1,796.04p 1,820.00p 17064
01/10/2013 1,809.00p 1,818.00p 1,800.00p 1,815.00p 13528
30/09/2013 1,786.00p 1,806.00p 1,771.00p 1,803.00p 30750
27/09/2013 1,808.00p 1,818.00p 1,791.00p 1,808.00p 20076
26/09/2013 1,809.00p 1,813.00p 1,793.00p 1,798.00p 15903
25/09/2013 1,792.00p 1,817.00p 1,792.00p 1,808.00p 17343
24/09/2013 1,802.00p 1,820.00p 1,785.00p 1,800.00p 42847
23/09/2013 1,862.00p 1,864.00p 1,775.00p 1,797.00p 23560
20/09/2013 1,855.00p 1,878.00p 1,816.00p 1,816.00p 58768
19/09/2013 1,900.00p 1,979.00p 1,849.00p 1,861.00p 134069
18/09/2013 1,848.00p 1,951.00p 1,812.00p 1,880.00p 136294
17/09/2013 1,849.00p 1,881.00p 1,845.00p 1,871.00p 53401
16/09/2013 1,826.00p 1,865.00p 1,821.00p 1,854.00p 22727
13/09/2013 1,844.00p 1,855.89p 1,795.35p 1,813.00p 14014
12/09/2013 1,809.00p 1,830.00p 1,783.00p 1,803.00p 33765
11/09/2013 1,826.00p 1,860.00p 1,806.15p 1,817.00p 48181
10/09/2013 1,798.00p 1,837.00p 1,780.00p 1,830.00p 84557
09/09/2013 1,765.00p 1,796.00p 1,754.00p 1,796.00p 37369
06/09/2013 1,770.00p 1,775.00p 1,728.00p 1,766.00p 36669
05/09/2013 1,750.00p 1,768.00p 1,745.00p 1,768.00p 28119
04/09/2013 1,752.00p 1,760.00p 1,728.00p 1,753.00p 54496
03/09/2013 1,759.00p 1,762.00p 1,729.00p 1,745.00p 46158
02/09/2013 1,729.00p 1,743.00p 1,700.00p 1,729.00p 27638
30/08/2013 1,710.00p 1,713.00p 1,687.00p 1,700.00p 68040
29/08/2013 1,695.00p 1,730.00p 1,686.00p 1,695.00p 76841
28/08/2013 1,693.00p 1,702.00p 1,680.00p 1,692.00p 23144
27/08/2013 1,703.00p 1,720.18p 1,680.00p 1,702.00p 35743
23/08/2013 1,711.00p 1,732.00p 1,698.00p 1,712.00p 13862
22/08/2013 1,689.00p 1,719.00p 1,686.00p 1,698.00p 233668
21/08/2013 1,692.00p 1,730.00p 1,674.00p 1,674.00p 31618
20/08/2013 1,741.00p 1,766.00p 1,704.00p 1,706.00p 24330
19/08/2013 1,730.00p 1,783.00p 1,723.00p 1,766.00p 78799
16/08/2013 1,691.00p 1,741.00p 1,680.00p 1,730.00p 59885
15/08/2013 1,724.00p 1,730.00p 1,698.00p 1,701.00p 50134
14/08/2013 1,693.00p 1,731.00p 1,691.00p 1,730.00p 20271
13/08/2013 1,677.00p 1,709.00p 1,673.00p 1,698.00p 32746
12/08/2013 1,716.00p 1,726.90p 1,677.00p 1,680.00p 50029
09/08/2013 1,630.00p 1,728.00p 1,599.00p 1,720.00p 87801
08/08/2013 1,580.00p 1,638.00p 1,580.00p 1,630.00p 56397
07/08/2013 1,585.00p 1,601.00p 1,574.00p 1,580.00p 36152
06/08/2013 1,588.00p 1,605.00p 1,562.00p 1,576.00p 66173
05/08/2013 1,576.00p 1,589.50p 1,572.00p 1,581.00p 33756
02/08/2013 1,586.00p 1,606.00p 1,583.00p 1,586.00p 68980
01/08/2013 1,566.00p 1,586.00p 1,554.00p 1,585.00p 44101
31/07/2013 1,573.00p 1,577.50p 1,531.00p 1,570.00p 42830
30/07/2013 1,549.00p 1,550.00p 1,526.00p 1,531.00p 112469
29/07/2013 1,550.00p 1,567.00p 1,527.00p 1,530.00p 124146
26/07/2013 1,538.00p 1,567.00p 1,531.00p 1,550.00p 81670
25/07/2013 1,530.00p 1,546.00p 1,525.00p 1,534.00p 66489
24/07/2013 1,520.00p 1,567.00p 1,441.80p 1,527.00p 381939
23/07/2013 1,587.00p 1,589.00p 1,554.00p 1,567.00p 63404
22/07/2013 1,587.00p 1,597.00p 1,586.00p 1,592.00p 84542
19/07/2013 1,571.00p 1,597.00p 1,567.00p 1,590.00p 39355
18/07/2013 1,551.00p 1,585.00p 1,550.89p 1,580.00p 31476
17/07/2013 1,571.00p 1,580.00p 1,540.00p 1,575.00p 70294
16/07/2013 1,574.00p 1,583.00p 1,544.00p 1,548.00p 92745
15/07/2013 1,581.00p 1,590.75p 1,554.00p 1,563.00p 66097
12/07/2013 1,562.00p 1,578.00p 1,555.00p 1,574.00p 16477
11/07/2013 1,595.00p 1,595.00p 1,555.00p 1,555.00p 37848
10/07/2013 1,580.00p 1,582.00p 1,548.00p 1,575.00p 30203
09/07/2013 1,590.00p 1,595.00p 1,580.00p 1,590.00p 41728
08/07/2013 1,556.00p 1,592.00p 1,540.00p 1,578.00p 57341
05/07/2013 1,517.00p 1,544.00p 1,516.90p 1,540.00p 51181
04/07/2013 1,506.00p 1,516.00p 1,494.00p 1,515.00p 77809
03/07/2013 1,533.00p 1,549.00p 1,489.00p 1,500.00p 61572
02/07/2013 1,574.00p 1,591.00p 1,539.00p 1,549.00p 24228
01/07/2013 1,585.00p 1,613.00p 1,546.00p 1,591.00p 28939
28/06/2013 1,591.00p 1,599.87p 1,546.00p 1,546.00p 42467
27/06/2013 1,558.00p 1,607.90p 1,548.00p 1,598.00p 21910
26/06/2013 1,541.00p 1,585.00p 1,535.00p 1,563.00p 43475
25/06/2013 1,577.00p 1,605.89p 1,521.00p 1,535.00p 59555
24/06/2013 1,637.00p 1,647.84p 1,578.70p 1,580.00p 25752
21/06/2013 1,694.00p 1,699.00p 1,628.00p 1,636.00p 53504
20/06/2013 1,667.00p 1,693.00p 1,665.00p 1,681.00p 24002
19/06/2013 1,689.00p 1,712.00p 1,689.00p 1,692.00p 31189
18/06/2013 1,698.00p 1,718.70p 1,698.00p 1,709.00p 18136
17/06/2013 1,717.00p 1,719.00p 1,693.00p 1,708.00p 14918
14/06/2013 1,699.00p 1,717.00p 1,692.00p 1,717.00p 19128
13/06/2013 1,679.00p 1,707.00p 1,669.62p 1,697.00p 33317
12/06/2013 1,700.00p 1,714.00p 1,692.00p 1,702.00p 16797
11/06/2013 1,710.00p 1,724.00p 1,696.00p 1,700.00p 18609
10/06/2013 1,747.00p 1,752.16p 1,710.70p 1,724.00p 18614
07/06/2013 1,730.00p 1,732.00p 1,698.47p 1,721.00p 29732
06/06/2013 1,738.00p 1,741.00p 1,711.00p 1,715.00p 80614
05/06/2013 1,743.00p 1,765.00p 1,696.00p 1,723.00p 46752
04/06/2013 1,771.00p 1,777.00p 1,753.00p 1,764.00p 21511
03/06/2013 1,751.00p 1,767.00p 1,749.00p 1,765.00p 23035
31/05/2013 1,764.00p 1,776.72p 1,750.00p 1,750.00p 45329
30/05/2013 1,779.00p 1,792.00p 1,764.00p 1,766.00p 22870
29/05/2013 1,780.00p 1,799.00p 1,778.00p 1,792.00p 47705
28/05/2013 1,756.00p 1,792.00p 1,756.00p 1,792.00p 47286
24/05/2013 1,745.00p 1,765.00p 1,719.89p 1,756.00p 37577
23/05/2013 1,723.00p 1,759.00p 1,691.57p 1,732.00p 41806
22/05/2013 1,770.00p 1,781.61p 1,756.00p 1,760.00p 42933
21/05/2013 1,763.00p 1,767.00p 1,756.00p 1,762.00p 17899
20/05/2013 1,781.00p 1,787.99p 1,755.15p 1,761.00p 48969
17/05/2013 1,765.00p 1,770.00p 1,745.00p 1,766.00p 25013
16/05/2013 1,764.00p 1,766.01p 1,742.00p 1,756.00p 36399
15/05/2013 1,799.00p 1,799.00p 1,746.00p 1,751.00p 60616
14/05/2013 1,795.00p 1,800.00p 1,770.00p 1,774.00p 56236
13/05/2013 1,744.00p 1,785.00p 1,720.00p 1,785.00p 107822
10/05/2013 1,714.00p 1,724.00p 1,700.00p 1,720.00p 26361

*Close Price adjusted for both dividends and splits