Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2010 1,182.00p 1,182.00p 1,159.00p 1,175.00p 31320
03/12/2010 1,151.00p 1,182.00p 1,140.00p 1,182.00p 84891
02/12/2010 1,175.00p 1,198.64p 1,171.00p 1,184.00p 48031
01/12/2010 1,139.00p 1,175.00p 1,137.00p 1,158.00p 57030
30/11/2010 1,119.00p 1,136.79p 1,118.00p 1,125.00p 27342
29/11/2010 1,135.00p 1,145.00p 1,116.18p 1,119.00p 23297
26/11/2010 1,145.00p 1,165.00p 1,135.00p 1,136.00p 9415
25/11/2010 1,145.00p 1,162.69p 1,133.58p 1,159.00p 17851
24/11/2010 1,133.00p 1,161.00p 1,131.00p 1,153.00p 27021
23/11/2010 1,179.00p 1,188.00p 1,107.00p 1,135.00p 55864
22/11/2010 1,178.00p 1,196.00p 1,173.00p 1,194.00p 11990
19/11/2010 1,170.00p 1,179.00p 1,168.00p 1,172.00p 8191
18/11/2010 1,162.00p 1,179.00p 1,161.43p 1,178.00p 83088
17/11/2010 1,156.00p 1,160.00p 1,132.00p 1,157.00p 47319
16/11/2010 1,189.00p 1,189.00p 1,155.00p 1,158.00p 23415
15/11/2010 1,166.00p 1,191.00p 1,165.42p 1,191.00p 17806
12/11/2010 1,165.00p 1,185.00p 1,160.36p 1,178.00p 71368
11/11/2010 1,187.00p 1,193.79p 1,176.00p 1,178.00p 109348
10/11/2010 1,185.00p 1,200.00p 1,165.00p 1,193.00p 60723
09/11/2010 1,192.00p 1,213.00p 1,185.00p 1,194.00p 23264
08/11/2010 1,190.00p 1,205.00p 1,190.00p 1,203.00p 26267
05/11/2010 1,204.00p 1,217.10p 1,180.00p 1,194.00p 43079
04/11/2010 1,196.00p 1,216.38p 1,186.54p 1,194.00p 18927
03/11/2010 1,195.00p 1,214.89p 1,183.08p 1,193.00p 68297
02/11/2010 1,163.00p 1,185.00p 1,155.00p 1,182.00p 73487
01/11/2010 1,165.00p 1,165.00p 1,144.61p 1,155.00p 64095
29/10/2010 1,166.00p 1,172.00p 1,131.00p 1,157.00p 56202
28/10/2010 1,193.00p 1,219.00p 1,168.00p 1,178.00p 58810
27/10/2010 1,225.00p 1,231.30p 1,175.00p 1,179.00p 57885
26/10/2010 1,220.00p 1,238.00p 1,215.00p 1,235.00p 40860
25/10/2010 1,235.00p 1,250.00p 1,225.00p 1,231.00p 45342
22/10/2010 1,227.00p 1,243.00p 1,215.00p 1,232.00p 37225
21/10/2010 1,211.00p 1,246.00p 1,204.00p 1,231.00p 83147
20/10/2010 1,178.00p 1,229.00p 1,174.50p 1,212.00p 81640
19/10/2010 1,195.00p 1,195.00p 1,171.28p 1,183.00p 44025
18/10/2010 1,173.00p 1,196.00p 1,166.00p 1,185.00p 58127
15/10/2010 1,191.00p 1,215.00p 1,178.00p 1,188.00p 99680
14/10/2010 1,111.00p 1,187.00p 1,110.00p 1,175.00p 145545
13/10/2010 1,085.00p 1,133.00p 1,085.00p 1,122.00p 70992
12/10/2010 1,082.00p 1,098.00p 1,078.00p 1,084.00p 46325
11/10/2010 1,088.00p 1,093.00p 1,082.00p 1,088.00p 39185
08/10/2010 1,078.00p 1,091.00p 1,078.00p 1,085.00p 52416
07/10/2010 1,083.00p 1,098.00p 1,071.00p 1,086.00p 51472
06/10/2010 1,058.00p 1,094.80p 1,058.00p 1,093.00p 71762
05/10/2010 1,070.00p 1,088.75p 1,059.00p 1,075.00p 48539
04/10/2010 1,055.00p 1,081.00p 1,045.00p 1,070.00p 71662
01/10/2010 1,044.00p 1,056.00p 1,026.91p 1,056.00p 56583
30/09/2010 1,039.00p 1,045.00p 1,028.00p 1,031.00p 43558
29/09/2010 1,021.00p 1,036.74p 1,021.00p 1,032.00p 23897
28/09/2010 1,045.00p 1,045.21p 1,014.00p 1,028.00p 39277
27/09/2010 1,020.00p 1,048.00p 1,020.00p 1,039.00p 74914
24/09/2010 998.50p 1,024.00p 994.03p 1,022.00p 121034
23/09/2010 1,010.00p 1,015.00p 992.46p 1,000.00p 107479
22/09/2010 1,038.00p 1,038.00p 1,010.00p 1,011.00p 106482
21/09/2010 1,014.00p 1,031.00p 996.50p 1,024.00p 206833
20/09/2010 982.50p 1,001.00p 976.50p 1,001.00p 54531
17/09/2010 980.50p 999.00p 974.66p 980.00p 284908
16/09/2010 975.00p 988.50p 964.00p 984.50p 140314
15/09/2010 972.00p 973.20p 960.00p 970.00p 120573
14/09/2010 985.00p 990.50p 968.00p 980.00p 246880
13/09/2010 958.50p 994.00p 938.50p 983.50p 273354
10/09/2010 1,000.00p 1,002.00p 946.50p 950.00p 636836
09/09/2010 878.00p 1,021.00p 878.00p 1,004.00p 386836
08/09/2010 865.00p 877.00p 852.00p 877.00p 25329
07/09/2010 867.50p 871.00p 865.00p 865.00p 44980
06/09/2010 875.00p 875.00p 865.00p 865.00p 39532
03/09/2010 874.00p 892.00p 865.00p 874.00p 44767
02/09/2010 873.50p 880.00p 861.00p 866.00p 46021
01/09/2010 860.00p 887.00p 856.00p 875.00p 53456
31/08/2010 874.00p 874.00p 848.00p 855.00p 35175
27/08/2010 869.50p 882.00p 861.50p 873.50p 11815
26/08/2010 850.00p 868.00p 840.26p 860.00p 20424
25/08/2010 836.50p 850.00p 835.00p 850.00p 89049
24/08/2010 845.00p 855.00p 823.00p 839.50p 50648
23/08/2010 842.50p 843.50p 830.49p 835.00p 45744
20/08/2010 867.00p 867.00p 831.00p 836.50p 54138
19/08/2010 869.00p 893.00p 869.00p 875.50p 27257
18/08/2010 882.00p 887.00p 868.79p 877.00p 50855
17/08/2010 870.50p 886.00p 863.00p 880.00p 145964
16/08/2010 841.00p 870.50p 841.00p 869.00p 25122
13/08/2010 860.00p 870.00p 843.00p 847.00p 39745
12/08/2010 859.00p 860.50p 840.00p 851.50p 50621
11/08/2010 889.00p 889.00p 850.00p 850.00p 158468
10/08/2010 883.50p 886.50p 870.00p 884.00p 46762
09/08/2010 878.50p 889.00p 868.18p 888.00p 38653
06/08/2010 893.00p 898.05p 860.00p 874.50p 50715
05/08/2010 875.00p 915.50p 865.00p 889.50p 143030
04/08/2010 874.50p 879.50p 849.00p 879.00p 82507
03/08/2010 841.50p 874.00p 837.00p 870.50p 75561
02/08/2010 837.00p 854.00p 831.00p 851.00p 58009
30/07/2010 831.50p 836.00p 825.00p 831.00p 31828
29/07/2010 834.50p 838.00p 819.50p 830.00p 49287
28/07/2010 821.00p 860.00p 817.00p 823.50p 99307
27/07/2010 836.00p 840.50p 809.00p 810.50p 54623
26/07/2010 840.00p 840.00p 812.00p 826.50p 41780
23/07/2010 807.50p 833.00p 807.50p 829.50p 69061
22/07/2010 791.00p 817.50p 788.00p 810.00p 56104
21/07/2010 797.00p 805.00p 783.50p 800.00p 51098
20/07/2010 783.00p 823.50p 769.00p 785.00p 108180
19/07/2010 781.50p 795.50p 774.50p 778.00p 33499
16/07/2010 776.00p 796.50p 763.00p 789.00p 80625
15/07/2010 780.50p 783.00p 765.00p 772.50p 64006
14/07/2010 782.00p 790.50p 768.50p 778.00p 53181
13/07/2010 776.50p 792.00p 776.50p 784.00p 58581
12/07/2010 768.50p 791.50p 758.50p 785.00p 63443
09/07/2010 764.50p 770.00p 755.03p 763.50p 42692
08/07/2010 762.50p 776.00p 757.00p 771.50p 59121
07/07/2010 733.00p 758.00p 725.00p 757.00p 112654
06/07/2010 735.50p 761.50p 722.50p 744.50p 115225
05/07/2010 729.50p 736.30p 716.50p 726.00p 144956
02/07/2010 723.50p 734.00p 713.27p 725.00p 293290
01/07/2010 715.00p 731.00p 714.50p 726.00p 216018
30/06/2010 705.50p 726.50p 705.50p 725.00p 103188
29/06/2010 712.00p 734.50p 708.00p 709.00p 208630
28/06/2010 723.50p 725.00p 712.00p 719.00p 52018
25/06/2010 713.50p 724.02p 705.00p 715.00p 68387
24/06/2010 727.00p 731.50p 714.50p 715.50p 99757
23/06/2010 721.50p 727.00p 714.42p 716.00p 47617
22/06/2010 722.50p 736.50p 717.00p 726.50p 123556
21/06/2010 735.50p 735.50p 721.50p 730.00p 251468
18/06/2010 710.00p 739.00p 710.00p 721.00p 341919
17/06/2010 718.00p 725.00p 717.50p 719.00p 248754
16/06/2010 723.00p 726.00p 710.50p 721.50p 683168
15/06/2010 701.50p 726.50p 701.50p 722.00p 250635
14/06/2010 692.50p 712.00p 690.50p 707.00p 114830
11/06/2010 692.00p 702.50p 691.50p 700.50p 981105
10/06/2010 675.00p 704.00p 675.00p 701.00p 871247
09/06/2010 690.00p 691.50p 674.00p 686.50p 47905
08/06/2010 695.00p 699.50p 674.50p 683.00p 43136
07/06/2010 693.00p 707.00p 690.00p 693.50p 13290
04/06/2010 722.50p 722.50p 701.21p 702.00p 139336
03/06/2010 712.00p 722.00p 709.00p 718.00p 49500
02/06/2010 698.50p 710.00p 688.00p 706.50p 530665
01/06/2010 680.00p 699.50p 673.98p 697.50p 75089
28/05/2010 704.50p 709.50p 696.00p 704.00p 60212
27/05/2010 675.50p 700.50p 675.50p 699.50p 62574
26/05/2010 662.00p 681.00p 657.50p 671.00p 220357
25/05/2010 675.00p 680.00p 654.00p 658.50p 116526
24/05/2010 689.00p 699.00p 680.00p 683.00p 127021
21/05/2010 675.00p 695.00p 675.00p 689.50p 68770
20/05/2010 700.00p 700.00p 681.00p 681.00p 80150
19/05/2010 700.00p 710.00p 680.00p 698.00p 231913
18/05/2010 689.00p 719.00p 685.50p 706.50p 707102
17/05/2010 700.00p 700.00p 674.00p 675.50p 37533
14/05/2010 711.50p 747.00p 688.00p 697.00p 247896
13/05/2010 680.50p 683.50p 661.22p 682.50p 13105
12/05/2010 669.50p 680.00p 658.00p 680.00p 29464
11/05/2010 668.50p 669.00p 653.00p 669.00p 29315
10/05/2010 646.50p 664.50p 623.00p 663.00p 41559
07/05/2010 677.00p 677.00p 630.00p 637.50p 65934
06/05/2010 682.00p 697.00p 666.50p 673.00p 63701
05/05/2010 669.00p 684.00p 654.37p 676.00p 334179
04/05/2010 699.50p 699.50p 652.00p 656.00p 32865
30/04/2010 690.00p 690.00p 663.00p 668.00p 27597
29/04/2010 668.50p 686.00p 664.50p 686.00p 43369
28/04/2010 655.00p 680.00p 655.00p 673.00p 32867
27/04/2010 664.50p 684.50p 664.50p 669.50p 23372
26/04/2010 660.00p 681.00p 660.00p 681.00p 188971
23/04/2010 650.00p 665.00p 647.00p 660.00p 17718
22/04/2010 652.00p 669.00p 647.00p 648.00p 73088
21/04/2010 676.00p 676.00p 650.50p 662.50p 13016
20/04/2010 660.00p 677.00p 650.50p 660.00p 42036
19/04/2010 675.00p 675.00p 664.00p 665.50p 8640
16/04/2010 677.50p 681.00p 670.00p 677.50p 73876
15/04/2010 678.00p 682.50p 670.00p 675.00p 14624
14/04/2010 674.00p 680.00p 672.00p 680.00p 4929
13/04/2010 653.50p 709.00p 651.46p 672.00p 26354
12/04/2010 664.00p 674.50p 655.00p 658.50p 10785
09/04/2010 636.00p 662.50p 636.00p 655.00p 44890
08/04/2010 664.50p 664.50p 640.00p 660.00p 30292
07/04/2010 661.50p 662.00p 642.00p 658.00p 23727
06/04/2010 661.00p 661.00p 643.00p 651.00p 15200
01/04/2010 664.50p 665.00p 647.50p 655.00p 33708
31/03/2010 640.00p 665.00p 637.50p 653.50p 22207
30/03/2010 660.00p 660.00p 645.00p 650.00p 8546
29/03/2010 664.00p 666.50p 641.00p 660.00p 12162
26/03/2010 664.00p 665.00p 645.50p 651.50p 16931
25/03/2010 673.00p 675.80p 650.00p 659.00p 25740
24/03/2010 662.00p 678.00p 642.50p 672.00p 19626
23/03/2010 632.00p 667.00p 632.00p 657.00p 25674
22/03/2010 639.00p 651.50p 636.50p 651.00p 25300
19/03/2010 652.00p 659.50p 645.50p 652.00p 72072
18/03/2010 633.00p 655.00p 633.00p 655.00p 22896
17/03/2010 635.00p 657.50p 630.00p 650.00p 17428
16/03/2010 645.00p 655.00p 637.00p 645.50p 11919
15/03/2010 622.50p 645.00p 622.50p 645.00p 36728
12/03/2010 625.00p 636.00p 622.25p 633.00p 11868
11/03/2010 630.00p 638.00p 622.50p 625.00p 21755
10/03/2010 625.00p 644.00p 625.00p 641.00p 18656
09/03/2010 605.00p 642.00p 602.50p 637.50p 66774
08/03/2010 622.00p 622.00p 603.00p 607.00p 25065
05/03/2010 601.50p 622.00p 596.81p 619.00p 47643
04/03/2010 608.00p 610.00p 601.00p 602.00p 15888
03/03/2010 603.50p 610.00p 597.00p 610.00p 35062
02/03/2010 578.00p 605.00p 578.00p 605.00p 57569
01/03/2010 600.00p 600.00p 586.00p 600.00p 37999
26/02/2010 576.50p 599.00p 576.50p 599.00p 45819
25/02/2010 597.00p 597.00p 572.00p 584.00p 32267
24/02/2010 580.00p 597.00p 568.00p 587.50p 31383
23/02/2010 622.00p 622.00p 587.50p 592.50p 15715

*Close Price adjusted for both dividends and splits