Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/07/2012 1,261.00p 1,284.97p 1,251.00p 1,270.00p 24557
23/07/2012 1,275.00p 1,300.00p 1,259.00p 1,265.00p 35191
20/07/2012 1,310.00p 1,310.00p 1,282.00p 1,294.00p 37722
19/07/2012 1,271.00p 1,294.00p 1,236.84p 1,294.00p 59168
18/07/2012 1,232.00p 1,276.32p 1,232.00p 1,260.00p 20509
17/07/2012 1,275.00p 1,288.00p 1,235.00p 1,269.00p 55544
16/07/2012 1,263.00p 1,278.00p 1,233.60p 1,278.00p 40232
13/07/2012 1,302.00p 1,302.80p 1,259.16p 1,265.00p 61037
12/07/2012 1,320.00p 1,323.00p 1,286.00p 1,290.00p 66484
11/07/2012 1,375.00p 1,375.00p 1,335.00p 1,340.00p 30822
10/07/2012 1,314.00p 1,388.00p 1,314.00p 1,388.00p 92146
09/07/2012 1,363.00p 1,364.22p 1,310.00p 1,315.00p 75690
06/07/2012 1,383.00p 1,418.00p 1,365.00p 1,367.00p 20414
05/07/2012 1,407.00p 1,409.00p 1,380.00p 1,396.00p 55253
04/07/2012 1,390.00p 1,402.00p 1,365.56p 1,398.00p 26861
03/07/2012 1,365.00p 1,402.00p 1,357.00p 1,400.00p 59658
02/07/2012 1,388.00p 1,405.00p 1,372.00p 1,394.00p 28362
29/06/2012 1,381.00p 1,410.00p 1,359.00p 1,400.00p 47442
28/06/2012 1,363.00p 1,367.00p 1,329.00p 1,352.00p 43400
27/06/2012 1,388.00p 1,388.00p 1,362.00p 1,362.00p 30715
26/06/2012 1,383.00p 1,392.00p 1,373.00p 1,375.00p 40049
25/06/2012 1,385.00p 1,410.32p 1,380.00p 1,386.00p 29931
22/06/2012 1,424.00p 1,424.00p 1,398.00p 1,405.00p 43117
21/06/2012 1,446.00p 1,446.00p 1,402.00p 1,425.00p 37897
20/06/2012 1,422.00p 1,449.00p 1,402.00p 1,449.00p 50645
19/06/2012 1,418.00p 1,442.00p 1,415.90p 1,422.00p 132517
18/06/2012 1,431.00p 1,443.22p 1,388.82p 1,416.00p 59325
15/06/2012 1,431.00p 1,444.00p 1,416.00p 1,418.00p 137664
14/06/2012 1,424.00p 1,441.00p 1,410.00p 1,430.00p 161805
13/06/2012 1,433.00p 1,436.00p 1,406.00p 1,416.00p 41972
12/06/2012 1,469.00p 1,481.78p 1,421.00p 1,421.00p 25209
11/06/2012 1,477.00p 1,512.00p 1,473.00p 1,476.00p 76909
08/06/2012 1,475.00p 1,475.00p 1,440.00p 1,453.00p 53801
07/06/2012 1,478.00p 1,504.00p 1,455.00p 1,483.00p 68656
06/06/2012 1,420.00p 1,473.00p 1,420.00p 1,473.00p 77769
01/06/2012 1,427.00p 1,438.00p 1,370.49p 1,411.00p 76404
31/05/2012 1,419.00p 1,442.00p 1,410.00p 1,433.00p 59613
30/05/2012 1,422.00p 1,434.00p 1,393.00p 1,406.00p 107971
29/05/2012 1,434.00p 1,483.00p 1,434.00p 1,437.00p 94098
28/05/2012 1,366.00p 1,452.00p 1,346.00p 1,422.00p 207474
25/05/2012 1,380.00p 1,389.32p 1,341.00p 1,352.00p 67492
24/05/2012 1,368.00p 1,382.00p 1,345.00p 1,368.00p 92176
23/05/2012 1,372.00p 1,383.00p 1,345.00p 1,350.00p 80964
22/05/2012 1,418.00p 1,428.00p 1,381.00p 1,381.00p 113481
21/05/2012 1,396.00p 1,429.00p 1,389.00p 1,397.00p 42033
18/05/2012 1,435.00p 1,444.00p 1,400.00p 1,407.00p 93625
17/05/2012 1,447.00p 1,468.00p 1,437.00p 1,449.00p 63053
16/05/2012 1,448.00p 1,469.00p 1,412.00p 1,451.00p 80188
15/05/2012 1,382.00p 1,521.82p 1,382.00p 1,467.00p 279593
14/05/2012 1,368.00p 1,372.00p 1,341.00p 1,341.00p 41352
11/05/2012 1,323.00p 1,392.00p 1,323.00p 1,390.00p 42890
10/05/2012 1,314.00p 1,375.00p 1,296.00p 1,364.00p 89306
09/05/2012 1,341.00p 1,341.00p 1,280.00p 1,305.00p 66526
08/05/2012 1,424.00p 1,439.00p 1,306.00p 1,314.00p 108954
04/05/2012 1,457.00p 1,464.00p 1,408.00p 1,424.00p 88938
03/05/2012 1,452.00p 1,458.40p 1,441.00p 1,457.00p 55593
02/05/2012 1,488.00p 1,499.00p 1,435.00p 1,455.00p 111485
01/05/2012 1,442.00p 1,460.00p 1,411.01p 1,444.00p 22442
30/04/2012 1,479.00p 1,495.53p 1,440.00p 1,449.00p 56820
27/04/2012 1,413.00p 1,480.00p 1,413.00p 1,480.00p 60337
26/04/2012 1,443.00p 1,452.00p 1,418.00p 1,429.00p 104484
25/04/2012 1,432.00p 1,459.00p 1,420.00p 1,445.00p 68211
24/04/2012 1,401.00p 1,445.00p 1,398.16p 1,420.00p 70924
23/04/2012 1,432.00p 1,466.00p 1,388.00p 1,400.00p 105642
20/04/2012 1,446.00p 1,465.50p 1,421.84p 1,454.00p 53522
19/04/2012 1,365.00p 1,475.00p 1,344.00p 1,450.00p 162952
18/04/2012 1,338.00p 1,350.00p 1,323.00p 1,348.00p 37262
17/04/2012 1,294.00p 1,346.00p 1,281.00p 1,335.00p 27196
16/04/2012 1,345.00p 1,345.00p 1,295.00p 1,300.00p 64930
13/04/2012 1,335.00p 1,365.00p 1,321.00p 1,343.00p 50273
12/04/2012 1,322.00p 1,350.00p 1,314.00p 1,342.00p 36659
11/04/2012 1,261.00p 1,328.00p 1,261.00p 1,326.00p 41498
10/04/2012 1,305.00p 1,320.00p 1,268.00p 1,268.00p 29466
05/04/2012 1,325.00p 1,348.00p 1,292.68p 1,314.00p 31759
04/04/2012 1,336.00p 1,364.00p 1,294.50p 1,330.00p 102695
03/04/2012 1,333.00p 1,361.00p 1,333.00p 1,346.00p 99857
02/04/2012 1,329.00p 1,355.70p 1,306.00p 1,336.00p 36942
30/03/2012 1,274.00p 1,353.00p 1,274.00p 1,330.00p 112062
29/03/2012 1,299.00p 1,299.00p 1,229.00p 1,274.00p 84339
28/03/2012 1,346.00p 1,350.00p 1,291.00p 1,291.00p 43047
27/03/2012 1,350.00p 1,350.00p 1,330.00p 1,339.00p 59155
26/03/2012 1,346.00p 1,355.52p 1,330.88p 1,346.00p 65537
23/03/2012 1,345.00p 1,438.61p 1,301.77p 1,344.00p 53114
22/03/2012 1,357.00p 1,362.76p 1,327.00p 1,340.00p 80228
21/03/2012 1,378.00p 1,400.00p 1,356.00p 1,367.00p 45527
20/03/2012 1,409.00p 1,420.00p 1,381.00p 1,381.00p 58190
19/03/2012 1,427.00p 1,444.00p 1,406.00p 1,409.00p 30806
16/03/2012 1,400.00p 1,428.26p 1,399.89p 1,427.00p 105474
15/03/2012 1,481.00p 1,490.00p 1,393.00p 1,396.00p 73473
14/03/2012 1,470.00p 1,519.00p 1,470.00p 1,487.00p 81316
13/03/2012 1,390.00p 1,468.00p 1,384.00p 1,464.00p 70888
12/03/2012 1,367.00p 1,388.00p 1,348.83p 1,377.00p 53886
09/03/2012 1,372.00p 1,375.00p 1,346.28p 1,367.00p 34072
08/03/2012 1,370.00p 1,399.00p 1,336.97p 1,375.00p 120480
07/03/2012 1,384.00p 1,393.80p 1,360.00p 1,369.00p 45695
06/03/2012 1,424.00p 1,435.00p 1,375.50p 1,399.00p 67095
05/03/2012 1,447.00p 1,465.00p 1,405.00p 1,443.00p 50157
02/03/2012 1,429.00p 1,472.08p 1,380.06p 1,459.00p 29468
01/03/2012 1,432.00p 1,480.60p 1,412.47p 1,423.00p 101952
29/02/2012 1,471.00p 1,473.00p 1,394.95p 1,437.00p 38136
28/02/2012 1,459.00p 1,495.00p 1,458.00p 1,482.00p 46693
27/02/2012 1,470.00p 1,497.86p 1,450.00p 1,466.00p 30742
24/02/2012 1,500.00p 1,513.00p 1,486.00p 1,494.00p 46753
23/02/2012 1,440.00p 1,510.00p 1,440.00p 1,500.00p 69545
22/02/2012 1,470.00p 1,475.00p 1,429.00p 1,450.00p 70020
21/02/2012 1,483.00p 1,494.00p 1,462.42p 1,473.00p 25590
20/02/2012 1,471.00p 1,499.60p 1,433.66p 1,488.00p 42159
17/02/2012 1,455.00p 1,486.84p 1,455.00p 1,480.00p 33640
16/02/2012 1,433.00p 1,452.00p 1,420.00p 1,450.00p 53162
15/02/2012 1,447.00p 1,469.00p 1,440.00p 1,450.00p 71397
14/02/2012 1,455.00p 1,469.00p 1,435.00p 1,446.00p 54341
13/02/2012 1,457.00p 1,485.09p 1,434.01p 1,462.00p 82298
10/02/2012 1,467.00p 1,470.00p 1,430.00p 1,454.00p 119252
09/02/2012 1,498.00p 1,516.00p 1,478.59p 1,492.00p 94148
08/02/2012 1,499.00p 1,501.00p 1,451.00p 1,490.00p 87334
07/02/2012 1,493.00p 1,498.89p 1,428.07p 1,475.00p 75899
06/02/2012 1,494.00p 1,507.00p 1,457.00p 1,496.00p 69971
03/02/2012 1,465.00p 1,497.00p 1,407.00p 1,485.00p 83579
02/02/2012 1,456.00p 1,475.00p 1,416.45p 1,463.00p 129130
01/02/2012 1,407.00p 1,455.00p 1,387.43p 1,447.00p 178592
31/01/2012 1,370.00p 1,403.96p 1,361.00p 1,394.00p 146893
30/01/2012 1,356.00p 1,385.00p 1,325.00p 1,369.00p 223890
27/01/2012 1,333.00p 1,395.00p 1,324.97p 1,358.00p 77144
26/01/2012 1,270.00p 1,369.00p 1,268.84p 1,347.00p 256762
25/01/2012 1,148.00p 1,381.00p 1,120.00p 1,283.00p 362965
24/01/2012 1,209.00p 1,209.00p 1,131.00p 1,155.00p 188424
23/01/2012 1,145.00p 1,221.00p 1,116.70p 1,210.00p 446637
20/01/2012 1,115.00p 1,115.00p 1,087.00p 1,092.00p 56232
19/01/2012 1,105.00p 1,130.00p 1,070.00p 1,108.00p 163647
18/01/2012 1,097.00p 1,118.00p 1,050.00p 1,106.00p 149927
17/01/2012 1,077.00p 1,133.25p 1,058.00p 1,101.00p 56774
16/01/2012 1,091.00p 1,091.00p 1,049.84p 1,061.00p 52428
13/01/2012 1,117.00p 1,150.90p 1,040.00p 1,065.00p 156129
12/01/2012 1,071.00p 1,126.00p 1,047.04p 1,116.00p 78412
11/01/2012 1,034.00p 1,072.00p 1,034.00p 1,067.00p 47482
10/01/2012 1,052.00p 1,060.72p 1,039.00p 1,040.00p 30657
09/01/2012 1,040.00p 1,077.21p 1,020.00p 1,046.00p 28255
06/01/2012 1,015.00p 1,054.45p 1,015.00p 1,049.00p 36191
05/01/2012 1,044.00p 1,044.00p 1,018.00p 1,019.00p 86882
04/01/2012 1,039.00p 1,062.00p 1,015.00p 1,046.00p 79039
03/01/2012 1,021.00p 1,044.00p 995.00p 1,044.00p 37301
30/12/2011 988.00p 1,008.00p 962.24p 1,005.00p 35409
29/12/2011 965.50p 999.50p 945.00p 989.00p 64254
28/12/2011 926.00p 958.50p 909.00p 943.00p 37770
23/12/2011 952.50p 959.00p 912.00p 920.00p 18758
22/12/2011 923.50p 943.83p 913.00p 933.50p 30567
21/12/2011 936.00p 955.01p 916.50p 917.00p 46786
20/12/2011 905.00p 921.50p 883.50p 921.50p 25333
19/12/2011 930.00p 930.00p 886.00p 904.00p 28696
16/12/2011 931.00p 956.50p 920.00p 920.00p 86976
15/12/2011 870.00p 931.00p 866.50p 930.50p 72496
14/12/2011 898.00p 920.00p 866.50p 874.50p 48947
13/12/2011 925.00p 937.77p 909.07p 920.00p 27339
12/12/2011 925.50p 935.00p 895.50p 905.00p 46947
09/12/2011 957.50p 958.50p 913.20p 949.00p 54245
08/12/2011 965.00p 965.00p 923.50p 940.00p 99450
07/12/2011 975.00p 975.00p 942.46p 948.00p 52675
06/12/2011 952.00p 967.00p 921.75p 950.00p 60257
05/12/2011 911.00p 976.50p 909.50p 955.00p 87763
02/12/2011 903.00p 918.16p 892.50p 901.50p 27712
01/12/2011 925.00p 929.50p 892.50p 898.00p 71288
30/11/2011 869.00p 943.29p 860.00p 919.50p 108155
29/11/2011 824.50p 888.00p 802.33p 882.00p 109941
28/11/2011 813.00p 830.50p 808.50p 827.50p 40038
25/11/2011 816.00p 820.00p 800.00p 800.00p 65992
24/11/2011 808.00p 835.78p 808.00p 820.00p 64269
23/11/2011 857.00p 860.19p 813.50p 825.50p 63145
22/11/2011 861.00p 877.91p 824.88p 831.00p 49878
21/11/2011 875.50p 875.50p 851.00p 861.00p 47903
18/11/2011 874.00p 885.50p 855.70p 877.00p 89735
17/11/2011 901.00p 914.50p 873.00p 878.00p 107410
16/11/2011 905.00p 920.59p 900.00p 901.00p 23355
15/11/2011 920.50p 948.00p 901.00p 901.00p 76152
14/11/2011 885.00p 968.00p 885.00p 950.50p 60870
11/11/2011 908.00p 940.00p 899.39p 935.00p 43048
10/11/2011 940.00p 940.00p 900.00p 901.50p 71704
09/11/2011 1,030.00p 1,030.00p 940.00p 954.00p 66669
08/11/2011 985.50p 1,014.00p 985.50p 1,001.00p 24100
07/11/2011 982.00p 1,022.20p 968.79p 990.50p 59293
04/11/2011 1,003.00p 1,036.00p 975.00p 1,018.00p 75501
03/11/2011 916.00p 1,025.00p 902.50p 1,003.00p 93164
02/11/2011 928.00p 955.00p 900.50p 924.00p 60485
01/11/2011 962.00p 962.00p 911.00p 916.50p 103144
31/10/2011 1,012.00p 1,035.00p 974.50p 977.00p 88193
28/10/2011 983.00p 1,035.00p 978.00p 1,028.00p 121932
27/10/2011 945.50p 1,003.00p 928.50p 975.00p 95861
26/10/2011 927.50p 940.50p 912.00p 925.50p 35825
25/10/2011 939.50p 963.00p 919.50p 921.00p 71824
24/10/2011 917.00p 949.50p 906.34p 947.00p 271226
21/10/2011 908.00p 932.94p 908.00p 915.00p 295886
20/10/2011 905.00p 923.88p 900.00p 907.00p 339931
19/10/2011 875.00p 926.50p 873.00p 918.00p 448981
18/10/2011 850.00p 883.00p 850.00p 870.50p 63997
17/10/2011 908.00p 917.00p 845.00p 871.50p 102358
14/10/2011 900.00p 907.48p 868.93p 897.00p 408774
13/10/2011 1,034.00p 1,058.00p 822.00p 862.00p 854389
12/10/2011 985.00p 1,052.34p 985.00p 1,028.00p 114080
11/10/2011 999.50p 1,011.00p 976.00p 994.50p 72776
10/10/2011 971.00p 1,011.00p 965.00p 1,006.00p 80574
07/10/2011 1,000.00p 1,000.00p 950.50p 959.00p 51737

*Close Price adjusted for both dividends and splits