Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2011 938.00p 997.50p 930.00p 997.50p 53566
05/10/2011 942.00p 953.00p 910.50p 941.50p 166013
04/10/2011 972.00p 979.20p 903.50p 918.00p 93557
03/10/2011 1,004.00p 1,013.09p 960.00p 987.50p 62219
30/09/2011 1,036.00p 1,047.18p 996.00p 1,020.00p 103516
29/09/2011 1,058.00p 1,058.00p 1,036.00p 1,040.00p 105297
28/09/2011 1,047.00p 1,063.06p 1,031.00p 1,060.00p 102641
27/09/2011 1,040.00p 1,065.00p 1,030.00p 1,055.00p 268296
26/09/2011 1,001.00p 1,026.00p 1,001.00p 1,016.00p 417132
23/09/2011 1,076.00p 1,079.60p 1,038.00p 1,040.00p 65800
22/09/2011 1,086.00p 1,112.00p 1,042.00p 1,070.00p 88276
21/09/2011 1,106.00p 1,125.00p 1,095.70p 1,121.00p 77886
20/09/2011 1,132.00p 1,155.00p 1,104.00p 1,106.00p 123204
19/09/2011 1,203.00p 1,237.00p 1,145.60p 1,147.00p 120726
16/09/2011 1,271.00p 1,276.00p 1,203.00p 1,224.00p 138478
15/09/2011 1,283.00p 1,302.00p 1,260.00p 1,264.00p 51947
14/09/2011 1,247.00p 1,286.80p 1,230.00p 1,270.00p 42410
13/09/2011 1,293.00p 1,322.35p 1,250.30p 1,273.00p 41682
12/09/2011 1,300.00p 1,314.26p 1,271.00p 1,278.00p 19192
09/09/2011 1,324.00p 1,387.00p 1,302.75p 1,318.00p 49076
08/09/2011 1,355.00p 1,368.00p 1,301.00p 1,335.00p 230340
07/09/2011 1,346.00p 1,373.50p 1,327.00p 1,358.00p 52308
06/09/2011 1,370.00p 1,374.00p 1,315.00p 1,322.00p 59846
05/09/2011 1,390.00p 1,390.00p 1,341.00p 1,348.00p 118746
02/09/2011 1,395.00p 1,410.00p 1,351.00p 1,385.00p 56248
01/09/2011 1,417.00p 1,425.00p 1,370.35p 1,410.00p 268230
31/08/2011 1,285.00p 1,410.00p 1,270.00p 1,410.00p 272534
30/08/2011 1,250.00p 1,286.00p 1,230.00p 1,274.00p 254583
26/08/2011 1,205.00p 1,239.00p 1,205.00p 1,222.00p 36747
25/08/2011 1,248.00p 1,248.00p 1,199.70p 1,231.00p 157784
24/08/2011 1,233.00p 1,276.00p 1,233.00p 1,240.00p 114715
23/08/2011 1,245.00p 1,278.00p 1,230.00p 1,238.00p 146488
22/08/2011 1,234.00p 1,278.00p 1,225.30p 1,237.00p 44310
19/08/2011 1,287.00p 1,333.45p 1,245.00p 1,255.00p 108028
18/08/2011 1,343.00p 1,369.00p 1,263.00p 1,267.00p 42580
17/08/2011 1,380.00p 1,402.00p 1,359.00p 1,367.00p 36180
16/08/2011 1,449.00p 1,475.00p 1,376.00p 1,401.00p 50573
15/08/2011 1,339.00p 1,464.39p 1,335.00p 1,451.00p 98047
12/08/2011 1,297.00p 1,351.00p 1,247.00p 1,335.00p 106028
11/08/2011 1,349.00p 1,363.00p 1,267.00p 1,290.00p 143689
10/08/2011 1,384.00p 1,437.12p 1,285.00p 1,295.00p 118503
09/08/2011 1,250.00p 1,420.75p 1,152.00p 1,363.00p 202929
08/08/2011 1,371.00p 1,414.00p 1,250.00p 1,250.00p 170630
05/08/2011 1,415.00p 1,468.00p 1,369.00p 1,404.00p 104006
04/08/2011 1,598.00p 1,611.00p 1,451.00p 1,452.00p 68839
03/08/2011 1,578.00p 1,626.00p 1,536.00p 1,549.00p 129579
02/08/2011 1,654.00p 1,695.75p 1,581.25p 1,600.00p 137037
01/08/2011 1,699.00p 1,700.00p 1,652.00p 1,673.00p 123687
29/07/2011 1,604.00p 1,711.57p 1,604.00p 1,683.00p 170879
28/07/2011 1,668.00p 1,712.00p 1,601.00p 1,614.00p 353987
27/07/2011 1,880.00p 1,886.00p 1,615.00p 1,690.00p 575476
26/07/2011 1,825.00p 1,886.00p 1,809.00p 1,886.00p 44195
25/07/2011 1,767.00p 1,805.00p 1,754.24p 1,805.00p 32562
22/07/2011 1,776.00p 1,796.00p 1,765.00p 1,790.00p 39881
21/07/2011 1,799.00p 1,813.50p 1,763.00p 1,790.00p 52010
20/07/2011 1,768.00p 1,804.00p 1,749.00p 1,786.00p 28014
19/07/2011 1,770.00p 1,778.86p 1,725.87p 1,760.00p 31746
18/07/2011 1,757.00p 1,814.00p 1,757.00p 1,777.00p 35465
15/07/2011 1,760.00p 1,787.00p 1,760.00p 1,780.00p 106708
14/07/2011 1,779.00p 1,791.00p 1,755.00p 1,780.00p 63076
13/07/2011 1,769.00p 1,793.00p 1,759.50p 1,774.00p 90900
12/07/2011 1,753.00p 1,753.00p 1,697.55p 1,740.00p 37783
11/07/2011 1,820.00p 1,820.10p 1,754.36p 1,759.00p 29490
08/07/2011 1,874.00p 1,880.00p 1,825.00p 1,835.00p 102266
07/07/2011 1,828.00p 1,877.00p 1,770.00p 1,854.00p 65207
06/07/2011 1,812.00p 1,835.00p 1,802.00p 1,832.00p 137549
05/07/2011 1,792.00p 1,821.00p 1,770.55p 1,812.00p 142032
04/07/2011 1,776.00p 1,815.00p 1,766.58p 1,786.00p 182046
01/07/2011 1,766.00p 1,789.00p 1,747.89p 1,787.00p 32417
30/06/2011 1,776.00p 1,781.00p 1,729.00p 1,753.00p 127174
29/06/2011 1,765.00p 1,779.23p 1,710.57p 1,763.00p 625816
28/06/2011 1,672.00p 1,760.00p 1,672.00p 1,750.00p 56585
27/06/2011 1,592.00p 1,688.00p 1,556.00p 1,676.00p 113205
24/06/2011 1,632.00p 1,648.00p 1,571.00p 1,599.00p 65445
23/06/2011 1,692.00p 1,692.00p 1,626.00p 1,630.00p 37631
22/06/2011 1,712.00p 1,743.21p 1,699.00p 1,706.00p 17886
21/06/2011 1,720.00p 1,732.00p 1,675.00p 1,705.00p 66980
20/06/2011 1,732.00p 1,736.89p 1,678.00p 1,706.00p 29525
17/06/2011 1,714.00p 1,747.00p 1,699.00p 1,739.00p 106046
16/06/2011 1,665.00p 1,718.00p 1,665.00p 1,715.00p 68800
15/06/2011 1,745.00p 1,745.00p 1,676.00p 1,689.00p 76337
14/06/2011 1,703.00p 1,720.00p 1,683.88p 1,720.00p 30981
13/06/2011 1,726.00p 1,726.00p 1,677.00p 1,697.00p 45578
10/06/2011 1,725.00p 1,732.00p 1,710.00p 1,712.00p 25521
09/06/2011 1,780.00p 1,780.00p 1,703.00p 1,716.00p 38381
08/06/2011 1,724.00p 1,754.00p 1,690.00p 1,713.00p 83535
07/06/2011 1,711.00p 1,768.28p 1,711.00p 1,717.00p 66552
06/06/2011 1,775.00p 1,781.00p 1,704.00p 1,776.00p 22267
03/06/2011 1,760.00p 1,790.00p 1,752.00p 1,770.00p 89385
02/06/2011 1,779.00p 1,779.00p 1,702.00p 1,747.00p 35106
01/06/2011 1,710.00p 1,776.00p 1,700.00p 1,761.00p 117955
31/05/2011 1,651.00p 1,708.00p 1,651.00p 1,693.00p 84849
27/05/2011 1,697.00p 1,702.10p 1,684.00p 1,700.00p 27640
26/05/2011 1,699.00p 1,705.00p 1,671.00p 1,682.00p 22179
25/05/2011 1,657.00p 1,682.00p 1,657.00p 1,682.00p 31473
24/05/2011 1,664.00p 1,690.00p 1,661.80p 1,678.00p 40845
23/05/2011 1,691.00p 1,691.00p 1,644.00p 1,671.00p 59192
20/05/2011 1,675.00p 1,714.00p 1,662.68p 1,690.00p 94028
19/05/2011 1,655.00p 1,750.00p 1,634.59p 1,657.00p 131676
18/05/2011 1,743.00p 1,743.00p 1,643.00p 1,645.00p 121725
17/05/2011 1,766.00p 1,818.73p 1,668.00p 1,678.00p 312942
16/05/2011 1,730.00p 1,795.00p 1,727.00p 1,746.00p 80477
13/05/2011 1,677.00p 1,780.00p 1,673.00p 1,780.00p 62494
12/05/2011 1,701.00p 1,710.00p 1,673.00p 1,675.00p 21411
11/05/2011 1,728.00p 1,746.00p 1,686.00p 1,708.00p 29039
10/05/2011 1,687.00p 1,766.00p 1,680.03p 1,747.00p 45777
09/05/2011 1,665.00p 1,688.00p 1,648.44p 1,669.00p 26019
06/05/2011 1,660.00p 1,676.00p 1,610.00p 1,667.00p 41777
05/05/2011 1,684.00p 1,691.00p 1,634.00p 1,652.00p 73411
04/05/2011 1,744.00p 1,769.00p 1,681.00p 1,685.00p 100787
03/05/2011 1,758.00p 1,791.00p 1,749.00p 1,758.00p 79421
28/04/2011 1,717.00p 1,793.00p 1,717.00p 1,767.00p 93568
27/04/2011 1,635.00p 1,746.00p 1,630.00p 1,728.00p 84155
26/04/2011 1,620.00p 1,644.00p 1,620.00p 1,644.00p 82328
21/04/2011 1,558.00p 1,632.00p 1,543.00p 1,630.00p 98875
20/04/2011 1,531.00p 1,559.04p 1,531.00p 1,549.00p 45758
19/04/2011 1,538.00p 1,557.00p 1,513.52p 1,529.00p 47876
18/04/2011 1,535.00p 1,547.96p 1,520.00p 1,525.00p 72803
15/04/2011 1,520.00p 1,567.00p 1,520.00p 1,545.00p 45825
14/04/2011 1,554.00p 1,554.00p 1,508.00p 1,526.00p 67796
13/04/2011 1,541.00p 1,566.04p 1,523.00p 1,550.00p 61174
12/04/2011 1,592.00p 1,592.00p 1,510.00p 1,525.00p 102675
11/04/2011 1,621.00p 1,637.15p 1,587.00p 1,592.00p 56687
08/04/2011 1,579.00p 1,657.00p 1,579.00p 1,620.00p 83968
07/04/2011 1,580.00p 1,619.58p 1,565.00p 1,581.00p 75864
06/04/2011 1,523.00p 1,600.00p 1,519.00p 1,596.00p 120258
05/04/2011 1,529.00p 1,553.18p 1,511.00p 1,513.00p 65338
04/04/2011 1,534.00p 1,540.00p 1,506.00p 1,539.00p 133857
01/04/2011 1,526.00p 1,539.00p 1,503.59p 1,513.00p 75790
31/03/2011 1,528.00p 1,529.00p 1,493.00p 1,510.00p 60286
30/03/2011 1,550.00p 1,550.00p 1,506.00p 1,514.00p 62489
29/03/2011 1,549.00p 1,549.00p 1,510.00p 1,532.00p 46040
28/03/2011 1,549.00p 1,550.00p 1,528.51p 1,535.00p 106631
25/03/2011 1,552.00p 1,554.65p 1,528.00p 1,537.00p 308872
24/03/2011 1,500.00p 1,560.00p 1,500.00p 1,556.00p 118025
23/03/2011 1,536.00p 1,536.00p 1,490.00p 1,510.00p 77915
22/03/2011 1,550.00p 1,550.00p 1,518.00p 1,532.00p 57533
21/03/2011 1,576.00p 1,585.00p 1,535.00p 1,541.00p 71759
18/03/2011 1,535.00p 1,577.00p 1,512.00p 1,554.00p 163266
17/03/2011 1,582.00p 1,604.00p 1,503.73p 1,510.00p 142547
16/03/2011 1,595.00p 1,610.00p 1,551.00p 1,557.00p 184927
15/03/2011 1,651.00p 1,700.00p 1,480.00p 1,585.00p 354862
14/03/2011 1,717.00p 1,723.00p 1,691.00p 1,700.00p 202570
11/03/2011 1,753.00p 1,760.00p 1,717.00p 1,735.00p 86884
10/03/2011 1,800.00p 1,856.00p 1,754.00p 1,779.00p 74574
09/03/2011 1,770.00p 1,856.00p 1,767.00p 1,819.00p 97796
08/03/2011 1,701.00p 1,791.00p 1,677.00p 1,778.00p 86098
07/03/2011 1,704.00p 1,715.00p 1,625.00p 1,684.00p 51721
04/03/2011 1,677.00p 1,715.00p 1,671.21p 1,695.00p 67052
03/03/2011 1,589.00p 1,675.00p 1,577.00p 1,660.00p 63463
02/03/2011 1,575.00p 1,598.00p 1,542.32p 1,595.00p 115723
01/03/2011 1,571.00p 1,609.00p 1,557.00p 1,574.00p 113677
28/02/2011 1,552.00p 1,562.77p 1,503.00p 1,551.00p 48476
25/02/2011 1,567.00p 1,567.00p 1,517.30p 1,552.00p 18435
24/02/2011 1,520.00p 1,568.00p 1,501.00p 1,519.00p 35944
23/02/2011 1,596.00p 1,600.26p 1,565.00p 1,572.00p 49602
22/02/2011 1,601.00p 1,607.50p 1,551.00p 1,582.00p 95537
21/02/2011 1,643.00p 1,668.00p 1,610.13p 1,622.00p 26053
18/02/2011 1,650.00p 1,670.00p 1,641.00p 1,658.00p 30599
17/02/2011 1,610.00p 1,650.00p 1,596.00p 1,640.00p 158708
16/02/2011 1,591.00p 1,609.00p 1,590.00p 1,600.00p 17043
15/02/2011 1,602.34p 1,625.00p 1,581.00p 1,600.00p 19886
14/02/2011 1,623.94p 1,630.00p 1,604.00p 1,604.00p 13092
11/02/2011 1,622.00p 1,622.00p 1,602.26p 1,620.00p 33671
10/02/2011 1,619.00p 1,636.03p 1,591.00p 1,614.00p 53611
09/02/2011 1,621.00p 1,642.00p 1,608.00p 1,620.00p 64693
08/02/2011 1,607.00p 1,607.00p 1,580.00p 1,600.00p 50711
07/02/2011 1,585.00p 1,619.00p 1,585.00p 1,603.00p 38943
04/02/2011 1,593.00p 1,602.83p 1,585.00p 1,590.00p 35498
03/02/2011 1,606.00p 1,610.00p 1,590.00p 1,591.00p 70124
02/02/2011 1,625.00p 1,637.00p 1,583.83p 1,604.00p 78243
01/02/2011 1,635.00p 1,635.00p 1,607.25p 1,620.00p 41912
31/01/2011 1,661.00p 1,677.36p 1,613.00p 1,630.00p 165388
28/01/2011 1,654.00p 1,687.00p 1,602.00p 1,680.00p 68502
27/01/2011 1,597.00p 1,729.00p 1,572.00p 1,666.00p 207008
26/01/2011 1,344.00p 1,640.00p 1,340.00p 1,598.00p 456421
25/01/2011 1,296.00p 1,353.00p 1,296.00p 1,335.00p 41510
24/01/2011 1,296.00p 1,329.00p 1,296.00p 1,326.00p 22450
21/01/2011 1,332.00p 1,348.78p 1,322.60p 1,325.00p 30117
20/01/2011 1,329.00p 1,340.00p 1,314.00p 1,338.00p 45799
19/01/2011 1,312.00p 1,327.10p 1,305.00p 1,321.00p 68811
18/01/2011 1,301.00p 1,329.00p 1,286.60p 1,329.00p 42606
17/01/2011 1,290.00p 1,323.00p 1,290.00p 1,320.00p 100999
14/01/2011 1,288.00p 1,308.00p 1,286.00p 1,301.00p 151373
13/01/2011 1,288.00p 1,305.00p 1,287.00p 1,304.00p 22076
12/01/2011 1,327.00p 1,334.00p 1,296.00p 1,305.00p 59004
11/01/2011 1,295.00p 1,342.00p 1,295.00p 1,342.00p 65812
10/01/2011 1,293.00p 1,299.00p 1,275.00p 1,299.00p 30121
07/01/2011 1,267.00p 1,290.00p 1,254.00p 1,286.00p 93546
06/01/2011 1,261.00p 1,286.00p 1,258.00p 1,283.00p 45691
05/01/2011 1,272.00p 1,280.50p 1,261.00p 1,272.00p 46879
04/01/2011 1,230.00p 1,291.00p 1,220.00p 1,286.00p 54722
31/12/2010 1,258.00p 1,286.00p 1,230.00p 1,230.00p 11132
30/12/2010 1,264.00p 1,276.00p 1,245.00p 1,252.00p 8623
29/12/2010 1,270.00p 1,294.41p 1,260.00p 1,265.00p 17399
24/12/2010 1,259.00p 1,287.62p 1,251.00p 1,251.00p 11500
23/12/2010 1,250.00p 1,271.00p 1,239.00p 1,270.00p 12896
22/12/2010 1,252.00p 1,279.00p 1,237.05p 1,264.00p 37715
21/12/2010 1,301.00p 1,301.00p 1,250.18p 1,263.00p 23982
20/12/2010 1,274.00p 1,315.00p 1,267.00p 1,306.00p 19904

*Close Price adjusted for both dividends and splits