Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/06/2020 4,164.00p 4,180.00p 3,998.00p 4,100.00p 99820
04/06/2020 4,008.00p 4,196.40p 3,998.69p 4,104.00p 100768
03/06/2020 4,060.00p 4,100.00p 3,942.00p 4,056.00p 69346
02/06/2020 4,000.00p 4,052.00p 3,964.00p 3,996.00p 39519
01/06/2020 3,982.00p 4,070.03p 3,882.00p 3,992.00p 51497
29/05/2020 3,868.00p 3,954.00p 3,840.00p 3,850.00p 88700
28/05/2020 3,986.00p 4,016.00p 3,934.00p 3,960.00p 103897
27/05/2020 4,072.00p 4,100.00p 3,926.00p 3,940.00p 72553
26/05/2020 4,104.00p 4,104.00p 4,020.00p 4,050.00p 54956
25/05/2020 3,926.00p 4,024.00p 3,846.00p 4,004.00p 59176
22/05/2020 3,926.00p 4,024.00p 3,846.00p 4,004.00p 59176
21/05/2020 4,006.00p 4,034.00p 3,936.00p 3,936.00p 48658
20/05/2020 3,834.00p 4,008.00p 3,834.00p 3,980.00p 55826
19/05/2020 3,990.00p 3,990.00p 3,902.40p 3,954.00p 59431
18/05/2020 3,756.00p 3,890.00p 3,734.80p 3,874.00p 54083
15/05/2020 3,700.00p 3,750.00p 3,625.27p 3,728.00p 70873
14/05/2020 3,764.00p 3,812.55p 3,628.00p 3,662.00p 78934
13/05/2020 3,784.00p 3,898.46p 3,784.00p 3,820.00p 118365
12/05/2020 3,850.00p 3,892.00p 3,750.43p 3,870.00p 103964
11/05/2020 3,730.00p 3,842.00p 3,654.00p 3,776.00p 76907
08/05/2020 3,664.00p 3,718.00p 3,582.00p 3,712.00p 65978
07/05/2020 3,664.00p 3,718.00p 3,582.00p 3,712.00p 65978
06/05/2020 3,462.00p 3,594.00p 3,418.00p 3,572.00p 104737
05/05/2020 3,470.00p 3,486.00p 3,360.11p 3,378.00p 65096
04/05/2020 3,378.00p 3,460.00p 3,350.00p 3,380.00p 46960
01/05/2020 3,508.00p 3,548.00p 3,430.00p 3,452.00p 28917
30/04/2020 3,598.00p 3,656.00p 3,454.00p 3,524.00p 107620
29/04/2020 3,362.00p 3,568.00p 3,338.00p 3,558.00p 68783
28/04/2020 3,334.00p 3,408.00p 3,254.00p 3,340.00p 39627
27/04/2020 3,234.00p 3,344.00p 3,210.00p 3,276.00p 45142
24/04/2020 3,264.00p 3,324.00p 3,160.00p 3,182.00p 44198
23/04/2020 3,296.00p 3,396.00p 3,210.00p 3,346.00p 77540
22/04/2020 3,068.00p 3,228.00p 3,068.00p 3,212.00p 49611
21/04/2020 3,342.00p 3,342.00p 3,122.00p 3,138.00p 55351
20/04/2020 3,354.00p 3,354.00p 3,208.00p 3,246.00p 54815
17/04/2020 3,212.00p 3,310.00p 3,178.00p 3,266.00p 90826
16/04/2020 3,032.00p 3,172.00p 3,032.00p 3,120.00p 51676
15/04/2020 3,172.00p 3,184.11p 3,018.00p 3,044.00p 46357
14/04/2020 3,070.00p 3,208.00p 3,008.00p 3,184.00p 72295
09/04/2020 3,222.00p 3,300.06p 3,044.00p 3,052.00p 59513
08/04/2020 3,182.00p 3,230.00p 3,058.00p 3,086.00p 71776
07/04/2020 2,958.00p 3,202.00p 2,958.00p 3,198.00p 69714
06/04/2020 2,852.00p 2,972.00p 2,830.00p 2,914.00p 59385
03/04/2020 2,914.00p 2,956.80p 2,760.00p 2,764.00p 65437
02/04/2020 3,064.00p 3,116.00p 2,980.00p 2,990.00p 73221
01/04/2020 3,094.00p 3,094.00p 2,932.00p 3,004.00p 107246
31/03/2020 3,048.00p 3,256.00p 3,048.00p 3,164.00p 130330
30/03/2020 3,042.00p 3,065.40p 2,834.00p 2,970.00p 94243
27/03/2020 3,172.00p 3,172.00p 3,008.20p 3,126.00p 105093
26/03/2020 2,862.00p 3,182.00p 2,836.00p 3,182.00p 108362
25/03/2020 2,772.00p 2,978.00p 2,752.00p 2,978.00p 129056
24/03/2020 2,608.00p 2,742.00p 2,462.62p 2,742.00p 181515
23/03/2020 2,392.00p 2,552.00p 2,234.51p 2,548.00p 272250
20/03/2020 2,436.00p 2,517.75p 2,270.00p 2,428.00p 257049
19/03/2020 2,570.00p 2,582.00p 2,240.00p 2,276.00p 268114
18/03/2020 2,900.00p 2,923.70p 2,560.00p 2,592.00p 280826
17/03/2020 3,096.00p 3,102.00p 2,876.00p 2,950.00p 221769
16/03/2020 2,970.00p 3,066.00p 2,688.00p 3,054.00p 234853
13/03/2020 2,974.00p 3,110.00p 2,914.00p 3,052.00p 216259
12/03/2020 3,132.00p 3,132.00p 2,812.00p 2,922.00p 132888
11/03/2020 3,168.00p 3,226.00p 3,106.00p 3,110.00p 105710
10/03/2020 3,124.00p 3,272.00p 3,072.00p 3,140.00p 135936
09/03/2020 3,206.00p 3,206.00p 2,890.00p 3,054.00p 116454
06/03/2020 3,328.00p 3,336.00p 3,128.00p 3,202.00p 126669
05/03/2020 3,488.00p 3,488.00p 3,316.00p 3,344.00p 127603
04/03/2020 3,400.00p 3,492.00p 3,311.18p 3,416.00p 100622
03/03/2020 3,444.00p 3,510.00p 3,408.00p 3,408.00p 163639
02/03/2020 3,526.00p 3,596.80p 3,332.00p 3,400.00p 106169
28/02/2020 3,446.00p 3,494.00p 3,316.26p 3,494.00p 168283
27/02/2020 3,568.00p 3,568.00p 3,440.00p 3,530.00p 115523
26/02/2020 3,634.00p 3,636.00p 3,482.00p 3,606.00p 105932
25/02/2020 3,608.00p 3,754.00p 3,574.00p 3,594.00p 156755
24/02/2020 3,818.00p 3,834.00p 3,670.00p 3,700.00p 108903
21/02/2020 3,944.00p 3,944.00p 3,860.00p 3,910.00p 84920
20/02/2020 4,052.00p 4,090.00p 3,934.00p 3,946.00p 104701
19/02/2020 4,088.00p 4,093.04p 4,000.00p 4,074.00p 74897
18/02/2020 4,106.00p 4,150.00p 4,062.00p 4,066.00p 84135
17/02/2020 4,174.00p 4,174.00p 4,088.00p 4,142.00p 51554
14/02/2020 4,092.00p 4,158.00p 4,092.00p 4,142.00p 51882
13/02/2020 4,228.00p 4,228.00p 4,100.00p 4,128.00p 78601
12/02/2020 4,150.00p 4,174.00p 4,112.72p 4,140.00p 57070
11/02/2020 4,070.00p 4,110.00p 4,044.80p 4,106.00p 89825
10/02/2020 3,986.00p 4,031.60p 3,974.00p 4,028.00p 56691
07/02/2020 3,980.00p 4,044.00p 3,962.00p 4,006.00p 47596
06/02/2020 4,100.00p 4,100.00p 3,990.00p 4,042.00p 71839
05/02/2020 3,952.00p 4,132.00p 3,934.00p 4,046.00p 98802
04/02/2020 3,824.00p 3,984.00p 3,824.00p 3,982.00p 87853
03/02/2020 3,996.00p 4,016.00p 3,882.00p 3,920.00p 158661
31/01/2020 3,980.00p 4,056.00p 3,970.50p 3,976.00p 156011
30/01/2020 4,020.00p 4,232.00p 3,986.00p 4,088.00p 224765
29/01/2020 4,184.00p 4,188.00p 4,098.00p 4,160.00p 92703
28/01/2020 4,096.00p 4,160.00p 4,010.00p 4,144.00p 118310
27/01/2020 4,080.00p 4,080.00p 3,970.00p 4,076.00p 187696
24/01/2020 3,838.00p 4,078.00p 3,788.96p 4,078.00p 213180
23/01/2020 3,634.00p 3,768.00p 3,604.00p 3,750.00p 356088
22/01/2020 3,634.00p 3,634.00p 3,514.00p 3,538.00p 53814
21/01/2020 3,672.00p 3,672.00p 3,584.00p 3,600.00p 72166
20/01/2020 3,636.00p 3,716.00p 3,636.00p 3,676.00p 45071
17/01/2020 3,700.00p 3,724.00p 3,678.00p 3,690.00p 84139
16/01/2020 3,666.00p 3,708.00p 3,640.00p 3,684.00p 55901
15/01/2020 3,746.00p 3,777.95p 3,668.00p 3,684.00p 79079
14/01/2020 3,610.00p 3,718.00p 3,608.00p 3,700.00p 155082
13/01/2020 3,802.00p 3,802.00p 3,686.00p 3,700.00p 113991
10/01/2020 3,824.00p 3,824.00p 3,674.00p 3,718.00p 92680
09/01/2020 3,800.00p 3,834.00p 3,728.00p 3,730.00p 71226
08/01/2020 3,802.00p 3,802.00p 3,712.00p 3,760.00p 48606
07/01/2020 3,956.00p 3,956.00p 3,800.00p 3,800.00p 31141
06/01/2020 3,850.00p 3,878.40p 3,812.00p 3,866.00p 71186
03/01/2020 3,914.00p 3,922.00p 3,874.00p 3,902.00p 32038
02/01/2020 3,770.00p 3,916.00p 3,770.00p 3,910.00p 106750
31/12/2019 3,868.00p 3,910.00p 3,768.00p 3,768.00p 19205
30/12/2019 3,912.00p 3,914.00p 3,871.72p 3,902.00p 25455
27/12/2019 3,904.00p 3,926.00p 3,870.00p 3,910.00p 42545
24/12/2019 3,918.00p 3,954.00p 3,857.60p 3,954.00p 19576
23/12/2019 3,914.00p 3,946.00p 3,876.24p 3,922.00p 50226
20/12/2019 3,942.00p 4,009.44p 3,878.00p 3,894.00p 114835
19/12/2019 3,906.00p 3,964.00p 3,906.00p 3,930.00p 65640
18/12/2019 3,932.00p 3,980.64p 3,908.00p 3,930.00p 62333
17/12/2019 3,948.00p 3,992.00p 3,882.00p 3,926.00p 66044
16/12/2019 4,070.00p 4,082.00p 3,974.00p 3,998.00p 71285
13/12/2019 3,892.00p 4,100.00p 3,892.00p 3,984.00p 160626
12/12/2019 3,900.00p 3,900.00p 3,784.00p 3,800.00p 181874
11/12/2019 3,900.00p 3,900.00p 3,776.00p 3,816.00p 123315
10/12/2019 3,816.00p 3,896.00p 3,798.00p 3,846.00p 83493
09/12/2019 4,006.00p 4,008.00p 3,866.00p 3,892.00p 51356
06/12/2019 3,930.00p 3,954.00p 3,898.00p 3,900.00p 66657
05/12/2019 3,814.00p 3,894.00p 3,814.00p 3,872.00p 50149
04/12/2019 3,772.00p 3,842.00p 3,768.00p 3,826.00p 50427
03/12/2019 3,870.00p 3,895.80p 3,762.00p 3,772.00p 44715
02/12/2019 3,970.00p 4,020.40p 3,862.00p 3,862.00p 66660
29/11/2019 3,984.00p 4,004.00p 3,951.82p 3,962.00p 55442
28/11/2019 3,840.00p 3,978.00p 3,840.00p 3,968.00p 49886
27/11/2019 3,882.00p 3,900.00p 3,850.00p 3,900.00p 140648
26/11/2019 3,810.00p 3,904.00p 3,810.00p 3,862.00p 204769
25/11/2019 3,738.00p 3,822.00p 3,705.60p 3,810.00p 282621
22/11/2019 3,820.00p 3,820.00p 3,736.00p 3,742.00p 95113
21/11/2019 3,764.00p 3,770.00p 3,716.00p 3,754.00p 115918
20/11/2019 3,862.00p 3,862.00p 3,768.00p 3,772.00p 105209
19/11/2019 3,884.00p 3,932.00p 3,838.00p 3,848.00p 110598
18/11/2019 3,928.00p 3,936.37p 3,808.00p 3,832.00p 97660
15/11/2019 4,004.00p 4,004.00p 3,888.82p 3,948.00p 95324
14/11/2019 4,010.00p 4,036.00p 3,970.00p 3,970.00p 60236
13/11/2019 3,998.00p 4,068.00p 3,998.00p 4,054.00p 56679
12/11/2019 4,184.00p 4,184.00p 3,987.51p 4,064.00p 125691
11/11/2019 4,102.00p 4,192.00p 4,050.00p 4,086.00p 72174
08/11/2019 4,064.00p 4,186.00p 4,064.00p 4,184.00p 127605
07/11/2019 4,024.00p 4,148.00p 4,024.00p 4,144.00p 90150
06/11/2019 4,058.00p 4,058.00p 3,976.00p 4,048.00p 95003
05/11/2019 3,938.00p 4,068.00p 3,926.00p 4,058.00p 111806
04/11/2019 3,924.00p 3,992.00p 3,897.26p 3,992.00p 95357
01/11/2019 3,818.00p 3,902.00p 3,786.00p 3,902.00p 99623
31/10/2019 3,796.00p 3,816.00p 3,739.20p 3,788.00p 96095
30/10/2019 3,732.00p 3,814.00p 3,704.00p 3,800.00p 171280
29/10/2019 3,780.00p 3,780.00p 3,648.00p 3,726.00p 152181
28/10/2019 3,566.00p 3,756.00p 3,530.90p 3,756.00p 111997
25/10/2019 3,492.00p 3,564.00p 3,474.00p 3,564.00p 149405
24/10/2019 3,368.00p 3,481.97p 3,343.68p 3,478.00p 85474
23/10/2019 3,316.00p 3,376.00p 3,234.00p 3,368.00p 102811
22/10/2019 3,248.00p 3,290.00p 3,222.00p 3,244.00p 53700
21/10/2019 3,246.00p 3,276.00p 3,190.00p 3,232.00p 79471
18/10/2019 3,208.00p 3,272.00p 3,180.54p 3,244.00p 81925
17/10/2019 3,262.00p 3,324.00p 3,226.00p 3,234.00p 94837
16/10/2019 3,290.00p 3,324.00p 3,192.00p 3,288.00p 132940
15/10/2019 3,030.00p 3,400.00p 3,030.00p 3,316.00p 295739
14/10/2019 3,494.00p 3,560.00p 3,490.00p 3,560.00p 59505
11/10/2019 3,486.00p 3,572.00p 3,406.00p 3,572.00p 75272
10/10/2019 3,514.00p 3,540.00p 3,420.68p 3,490.00p 56734
09/10/2019 3,584.00p 3,586.00p 3,508.00p 3,528.00p 50178
08/10/2019 3,630.00p 3,680.00p 3,568.00p 3,596.00p 142255
07/10/2019 3,582.00p 3,648.00p 3,578.60p 3,648.00p 50455
04/10/2019 3,606.00p 3,634.00p 3,545.18p 3,596.00p 52152
03/10/2019 3,550.00p 3,614.00p 3,524.00p 3,546.00p 54730
02/10/2019 3,602.00p 3,650.00p 3,550.00p 3,580.00p 53103
01/10/2019 3,616.00p 3,746.00p 3,614.00p 3,670.00p 55163
30/09/2019 3,718.00p 3,718.00p 3,634.00p 3,664.00p 156337
27/09/2019 3,652.00p 3,676.00p 3,600.00p 3,670.00p 58164
26/09/2019 3,470.00p 3,582.00p 3,470.00p 3,570.00p 58006
25/09/2019 3,678.00p 3,678.00p 3,480.00p 3,564.00p 109376
24/09/2019 3,670.00p 3,734.00p 3,626.00p 3,642.00p 61465
23/09/2019 3,764.00p 3,764.00p 3,714.00p 3,728.00p 49086
20/09/2019 3,838.00p 3,838.00p 3,764.00p 3,774.00p 111151
19/09/2019 3,792.00p 3,892.00p 3,792.00p 3,846.00p 43850
18/09/2019 3,870.00p 3,884.00p 3,776.00p 3,776.00p 78066
17/09/2019 3,912.00p 3,936.00p 3,838.00p 3,838.00p 68951
16/09/2019 4,092.00p 4,092.00p 3,882.00p 3,900.00p 40915
13/09/2019 3,958.00p 4,030.00p 3,958.00p 4,014.00p 82953
12/09/2019 3,940.00p 4,026.00p 3,924.56p 4,000.00p 130485
11/09/2019 3,674.00p 3,942.00p 3,628.00p 3,942.00p 187637
10/09/2019 3,726.00p 3,762.00p 3,620.00p 3,648.00p 49296
09/09/2019 3,752.00p 3,754.00p 3,646.00p 3,746.00p 56864
06/09/2019 3,638.00p 3,709.27p 3,628.00p 3,698.00p 35736
05/09/2019 3,704.00p 3,704.00p 3,642.00p 3,664.00p 48074
04/09/2019 3,642.00p 3,710.00p 3,608.00p 3,654.00p 51852
03/09/2019 3,560.00p 3,612.00p 3,556.00p 3,590.00p 45188
02/09/2019 3,578.00p 3,610.00p 3,544.00p 3,582.00p 49114
30/08/2019 3,530.00p 3,602.00p 3,500.00p 3,550.00p 75113
29/08/2019 3,348.00p 3,568.00p 3,338.00p 3,548.00p 61984
28/08/2019 3,388.00p 3,422.00p 3,350.00p 3,368.00p 98745
27/08/2019 3,542.00p 3,566.64p 3,390.00p 3,390.00p 134389
23/08/2019 3,670.00p 3,742.00p 3,560.00p 3,560.00p 62781

*Close Price adjusted for both dividends and splits