Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2015 2,016.00p 2,045.00p 1,991.00p 1,992.00p 21090
30/09/2015 1,983.00p 2,027.07p 1,973.00p 2,016.00p 33581
29/09/2015 2,007.00p 2,014.60p 1,960.00p 1,979.00p 36603
28/09/2015 1,995.00p 2,016.00p 1,985.00p 2,011.00p 41259
25/09/2015 1,960.00p 1,989.00p 1,950.00p 1,972.00p 53530
24/09/2015 1,970.00p 1,970.00p 1,931.00p 1,941.00p 36916
23/09/2015 1,996.00p 1,998.00p 1,955.00p 1,955.00p 23776
22/09/2015 2,055.00p 2,055.00p 1,941.00p 1,958.00p 45501
21/09/2015 2,037.00p 2,053.00p 1,999.00p 1,999.00p 31485
18/09/2015 2,012.00p 2,037.35p 1,996.00p 2,024.00p 73269
17/09/2015 2,000.00p 2,016.00p 1,982.24p 2,010.00p 78034
16/09/2015 2,030.00p 2,049.00p 1,988.00p 2,029.00p 85318
15/09/2015 2,109.00p 2,115.00p 2,006.00p 2,009.00p 24440
14/09/2015 2,049.00p 2,070.00p 2,022.00p 2,028.00p 25521
11/09/2015 2,043.00p 2,082.00p 2,043.00p 2,064.00p 46914
10/09/2015 2,082.00p 2,082.00p 2,046.66p 2,061.00p 44087
09/09/2015 2,130.00p 2,131.00p 2,073.00p 2,077.00p 56776
08/09/2015 2,078.00p 2,118.08p 2,078.00p 2,090.00p 35354
07/09/2015 2,047.00p 2,110.32p 2,007.21p 2,090.00p 27607
04/09/2015 2,092.00p 2,172.00p 2,091.00p 2,099.00p 26344
03/09/2015 2,108.00p 2,133.00p 2,106.00p 2,117.00p 35239
02/09/2015 2,140.00p 2,156.00p 2,090.00p 2,096.00p 30745
01/09/2015 2,119.00p 2,165.00p 2,119.00p 2,146.00p 49913
28/08/2015 2,156.00p 2,171.00p 2,131.74p 2,165.00p 43798
27/08/2015 2,134.00p 2,154.00p 2,115.14p 2,142.00p 37128
26/08/2015 2,130.00p 2,155.00p 2,088.00p 2,104.00p 38805
25/08/2015 1,963.00p 2,111.00p 1,929.28p 2,104.00p 56498
24/08/2015 2,135.00p 2,150.00p 1,956.61p 2,015.00p 66853
21/08/2015 2,139.00p 2,193.00p 2,139.00p 2,155.00p 50436
20/08/2015 2,195.00p 2,225.84p 2,174.00p 2,181.00p 73868
19/08/2015 2,211.00p 2,242.00p 2,197.00p 2,205.00p 44776
18/08/2015 2,250.00p 2,271.00p 2,217.00p 2,242.00p 57613
17/08/2015 2,231.00p 2,250.20p 2,190.00p 2,212.00p 64204
14/08/2015 2,242.00p 2,242.00p 2,197.00p 2,231.00p 29287
13/08/2015 2,253.00p 2,260.00p 2,198.00p 2,206.00p 94809
12/08/2015 2,201.00p 2,211.00p 2,150.00p 2,204.00p 70158
11/08/2015 2,188.00p 2,201.00p 2,150.00p 2,201.00p 52170
10/08/2015 2,148.00p 2,170.00p 2,114.00p 2,169.00p 105299
07/08/2015 2,212.00p 2,219.00p 2,118.32p 2,119.00p 99205
06/08/2015 2,214.00p 2,243.00p 2,191.00p 2,213.00p 85800
05/08/2015 2,202.00p 2,231.00p 2,166.00p 2,230.00p 72109
04/08/2015 2,179.00p 2,189.00p 2,109.00p 2,186.00p 54755
03/08/2015 2,113.00p 2,113.00p 2,088.52p 2,100.00p 101557
31/07/2015 2,113.00p 2,113.00p 2,089.00p 2,095.00p 56894
30/07/2015 2,082.00p 2,110.00p 2,082.00p 2,091.00p 90053
29/07/2015 2,067.00p 2,110.00p 1,977.01p 2,100.00p 296267
28/07/2015 2,121.00p 2,145.50p 1,964.00p 1,964.00p 114533
27/07/2015 2,148.00p 2,154.24p 2,113.00p 2,139.00p 26388
24/07/2015 2,154.00p 2,157.00p 2,129.00p 2,149.00p 44144
23/07/2015 2,215.00p 2,215.00p 2,125.00p 2,137.00p 40782
22/07/2015 2,132.00p 2,187.00p 2,127.66p 2,135.00p 31570
21/07/2015 2,156.00p 2,188.00p 2,156.00p 2,156.00p 26596
20/07/2015 2,172.00p 2,207.60p 2,171.00p 2,176.00p 19183
17/07/2015 2,155.00p 2,192.75p 2,155.00p 2,185.00p 16354
16/07/2015 2,220.00p 2,232.00p 2,175.00p 2,175.00p 31473
15/07/2015 2,251.00p 2,251.00p 2,163.00p 2,221.00p 33979
14/07/2015 2,258.00p 2,258.00p 2,131.00p 2,148.00p 33942
13/07/2015 2,082.00p 2,256.00p 2,082.00p 2,212.00p 80559
10/07/2015 2,183.00p 2,187.38p 2,089.00p 2,089.00p 90972
09/07/2015 2,197.00p 2,230.00p 2,174.00p 2,175.00p 40754
08/07/2015 2,302.00p 2,302.00p 2,206.00p 2,209.00p 36953
07/07/2015 2,223.00p 2,251.00p 2,199.00p 2,199.00p 26761
06/07/2015 2,261.00p 2,282.00p 2,214.56p 2,249.00p 21157
03/07/2015 2,275.00p 2,303.00p 2,259.00p 2,267.00p 17216
02/07/2015 2,254.00p 2,310.10p 2,245.00p 2,255.00p 25339
01/07/2015 2,278.00p 2,333.00p 2,278.00p 2,291.00p 16767
30/06/2015 2,292.00p 2,326.00p 2,288.27p 2,291.00p 45758
29/06/2015 2,350.00p 2,350.00p 2,288.00p 2,316.00p 19824
26/06/2015 2,327.00p 2,350.00p 2,320.00p 2,330.00p 37602
25/06/2015 2,350.00p 2,350.00p 2,325.00p 2,344.00p 27745
24/06/2015 2,357.00p 2,358.00p 2,326.90p 2,342.00p 28272
23/06/2015 2,323.00p 2,356.53p 2,323.00p 2,350.00p 62458
22/06/2015 2,350.00p 2,369.00p 2,323.00p 2,323.00p 35763
19/06/2015 2,350.00p 2,381.00p 2,323.00p 2,323.00p 205007
18/06/2015 2,412.00p 2,412.00p 2,344.00p 2,355.00p 23405
17/06/2015 2,362.00p 2,385.00p 2,359.00p 2,372.00p 24821
16/06/2015 2,433.00p 2,433.00p 2,350.00p 2,370.00p 30033
15/06/2015 2,374.00p 2,374.00p 2,326.98p 2,351.00p 23504
12/06/2015 2,425.00p 2,496.00p 2,359.00p 2,366.00p 26707
11/06/2015 2,416.00p 2,432.00p 2,383.00p 2,399.00p 30363
10/06/2015 2,393.00p 2,406.88p 2,381.00p 2,392.00p 50930
09/06/2015 2,518.00p 2,518.00p 2,383.00p 2,397.00p 70500
08/06/2015 2,471.00p 2,497.44p 2,418.00p 2,421.00p 33785
05/06/2015 2,453.00p 2,494.68p 2,453.00p 2,490.00p 33397
04/06/2015 2,479.00p 2,505.00p 2,461.00p 2,478.00p 33806
03/06/2015 2,550.00p 2,550.00p 2,483.00p 2,495.00p 35883
02/06/2015 2,509.00p 2,509.00p 2,436.36p 2,475.00p 37403
01/06/2015 2,400.00p 2,497.00p 2,400.00p 2,492.00p 23112
29/05/2015 2,522.00p 2,522.00p 2,400.00p 2,400.00p 64750
28/05/2015 2,514.00p 2,540.00p 2,434.94p 2,506.00p 14673
27/05/2015 2,485.00p 2,544.00p 2,463.00p 2,525.00p 26903
26/05/2015 2,545.00p 2,545.00p 2,488.32p 2,526.00p 10865
22/05/2015 2,536.00p 2,545.00p 2,518.00p 2,525.00p 16231
21/05/2015 2,488.00p 2,545.72p 2,484.49p 2,528.00p 21883
20/05/2015 2,529.00p 2,544.00p 2,491.00p 2,521.00p 36752
19/05/2015 2,499.00p 2,532.00p 2,444.00p 2,465.00p 31552
18/05/2015 2,404.00p 2,518.00p 2,404.00p 2,483.00p 24053
15/05/2015 2,530.00p 2,550.00p 2,213.72p 2,500.00p 74278
14/05/2015 2,539.00p 2,552.00p 2,513.00p 2,532.00p 26747
13/05/2015 2,600.00p 2,600.00p 2,534.00p 2,550.00p 57610
12/05/2015 2,500.00p 2,548.00p 2,500.00p 2,510.00p 75174
11/05/2015 2,569.00p 2,577.00p 2,528.00p 2,540.00p 44900
08/05/2015 2,617.00p 2,671.00p 2,537.00p 2,559.00p 74432
07/05/2015 2,518.00p 2,536.00p 2,420.42p 2,515.00p 30654
06/05/2015 2,470.00p 2,520.00p 2,455.00p 2,469.00p 37720
05/05/2015 2,470.00p 2,568.88p 2,470.00p 2,493.00p 26875
01/05/2015 2,472.00p 2,520.00p 2,472.00p 2,509.00p 212127
30/04/2015 2,503.00p 2,520.00p 2,476.40p 2,504.00p 22544
29/04/2015 2,548.00p 2,584.00p 2,479.00p 2,479.00p 29869
28/04/2015 2,579.00p 2,610.00p 2,527.00p 2,574.00p 31824
27/04/2015 2,550.00p 2,563.80p 2,495.38p 2,545.00p 112495
24/04/2015 2,473.00p 2,540.00p 2,473.00p 2,517.00p 18424
23/04/2015 2,579.00p 2,579.00p 2,518.00p 2,532.00p 336330
22/04/2015 2,444.00p 2,573.00p 2,444.00p 2,538.00p 27282
21/04/2015 2,529.00p 2,536.00p 2,475.00p 2,506.00p 25753
20/04/2015 2,530.00p 2,530.00p 2,447.50p 2,498.00p 25063
17/04/2015 2,520.00p 2,520.00p 2,443.96p 2,485.00p 21175
16/04/2015 2,530.00p 2,530.00p 2,469.32p 2,474.00p 28332
15/04/2015 2,464.00p 2,528.00p 2,464.00p 2,527.00p 17464
14/04/2015 2,515.00p 2,534.00p 2,490.00p 2,515.00p 13083
13/04/2015 2,534.00p 2,538.76p 2,469.00p 2,493.00p 15520
10/04/2015 2,533.00p 2,544.00p 2,479.50p 2,530.00p 25918
09/04/2015 2,545.00p 2,546.03p 2,447.00p 2,475.00p 33382
08/04/2015 2,448.00p 2,536.00p 2,448.00p 2,520.00p 35553
07/04/2015 2,513.00p 2,540.00p 2,468.00p 2,513.00p 33507
02/04/2015 2,438.00p 2,502.00p 2,432.13p 2,494.00p 20341
01/04/2015 2,469.00p 2,512.00p 2,417.79p 2,431.00p 33909
31/03/2015 2,589.00p 2,590.00p 2,408.23p 2,442.00p 35735
30/03/2015 2,577.00p 2,590.00p 2,541.27p 2,574.00p 26258
27/03/2015 2,547.00p 2,589.00p 2,514.58p 2,541.00p 20408
26/03/2015 2,532.00p 2,569.00p 2,515.59p 2,548.00p 21263
25/03/2015 2,507.00p 2,594.00p 2,507.00p 2,557.00p 44246
24/03/2015 2,541.00p 2,590.00p 2,475.11p 2,569.00p 64820
23/03/2015 2,533.00p 2,590.00p 2,515.00p 2,519.00p 25862
20/03/2015 2,596.00p 2,600.00p 2,547.52p 2,579.00p 39423
19/03/2015 2,496.00p 2,600.00p 2,480.20p 2,588.00p 60796
18/03/2015 2,543.00p 2,544.00p 2,470.00p 2,473.00p 29065
17/03/2015 2,528.00p 2,548.00p 2,504.50p 2,522.00p 29912
16/03/2015 2,473.00p 2,537.00p 2,435.00p 2,495.00p 40022
13/03/2015 2,452.00p 2,519.00p 2,452.00p 2,491.00p 13683
12/03/2015 2,467.00p 2,472.00p 2,398.00p 2,462.00p 21509
11/03/2015 2,385.00p 2,465.03p 2,327.56p 2,413.00p 62583
10/03/2015 2,366.00p 2,387.00p 2,321.00p 2,350.00p 34178
09/03/2015 2,406.00p 2,415.13p 2,355.51p 2,371.00p 30715
06/03/2015 2,507.00p 2,548.00p 2,412.00p 2,412.00p 43793
05/03/2015 2,590.00p 2,590.00p 2,495.13p 2,557.00p 30928
04/03/2015 2,531.00p 2,559.00p 2,525.26p 2,557.00p 18749
03/03/2015 2,577.00p 2,590.00p 2,553.00p 2,553.00p 36735
02/03/2015 2,654.00p 2,672.90p 2,584.00p 2,600.00p 23861
27/02/2015 2,579.00p 2,649.00p 2,579.00p 2,610.00p 28406
26/02/2015 2,613.00p 2,654.00p 2,578.00p 2,648.00p 27535
25/02/2015 2,641.00p 2,641.00p 2,570.00p 2,600.00p 32045
24/02/2015 2,626.00p 2,634.72p 2,574.56p 2,619.00p 35673
23/02/2015 2,612.00p 2,659.49p 2,570.42p 2,584.00p 113542
20/02/2015 2,602.00p 2,635.00p 2,589.21p 2,624.00p 25949
19/02/2015 2,606.00p 2,652.21p 2,588.13p 2,625.00p 43088
18/02/2015 2,523.00p 2,606.00p 2,513.00p 2,606.00p 70195
17/02/2015 2,561.00p 2,561.00p 2,495.00p 2,520.00p 45465
16/02/2015 2,460.00p 2,549.00p 2,443.00p 2,544.00p 61832
13/02/2015 2,418.00p 2,457.00p 2,399.73p 2,453.00p 61823
12/02/2015 2,410.00p 2,422.00p 2,383.08p 2,411.00p 29567
11/02/2015 2,376.00p 2,416.00p 2,363.00p 2,406.00p 21281
10/02/2015 2,349.00p 2,397.00p 2,335.00p 2,396.00p 31172
09/02/2015 2,377.00p 2,378.00p 2,328.00p 2,360.00p 35053
06/02/2015 2,353.00p 2,382.05p 2,310.00p 2,375.00p 35732
05/02/2015 2,399.00p 2,399.00p 2,358.00p 2,373.00p 28097
04/02/2015 2,359.00p 2,387.00p 2,338.27p 2,387.00p 41802
03/02/2015 2,360.00p 2,360.00p 2,334.20p 2,347.00p 25493
02/02/2015 2,325.00p 2,359.00p 2,312.99p 2,351.00p 79627
30/01/2015 2,330.00p 2,330.00p 2,298.00p 2,320.00p 152474
29/01/2015 2,384.00p 2,406.87p 2,276.63p 2,303.00p 123569
28/01/2015 2,317.00p 2,341.00p 2,292.02p 2,341.00p 39085
27/01/2015 2,372.00p 2,372.00p 2,313.68p 2,317.00p 33116
26/01/2015 2,351.00p 2,409.00p 2,332.00p 2,349.00p 51093
23/01/2015 2,393.00p 2,420.00p 2,363.00p 2,385.00p 107914
22/01/2015 2,379.00p 2,394.00p 2,346.00p 2,373.00p 50128
21/01/2015 2,339.00p 2,374.00p 2,317.00p 2,370.00p 39212
20/01/2015 2,333.00p 2,365.00p 2,310.00p 2,316.00p 24621
19/01/2015 2,339.00p 2,350.00p 2,307.00p 2,324.00p 24262
16/01/2015 2,319.00p 2,332.50p 2,278.08p 2,304.00p 35523
15/01/2015 2,328.00p 2,368.00p 2,291.72p 2,333.00p 51681
14/01/2015 2,339.00p 2,339.00p 2,277.14p 2,316.00p 58556
13/01/2015 2,285.00p 2,348.00p 2,282.05p 2,340.00p 51225
12/01/2015 2,311.00p 2,340.55p 2,285.00p 2,320.00p 92627
09/01/2015 2,335.00p 2,350.00p 2,272.80p 2,350.00p 87348
08/01/2015 2,301.00p 2,343.00p 2,276.85p 2,341.00p 229642
07/01/2015 2,105.00p 2,326.00p 2,088.80p 2,326.00p 270028
06/01/2015 1,992.00p 2,081.68p 1,930.00p 2,059.00p 99042
05/01/2015 1,941.00p 1,976.96p 1,937.00p 1,962.00p 18260
02/01/2015 1,960.00p 1,996.00p 1,941.00p 1,964.00p 14641
31/12/2014 1,989.00p 2,008.00p 1,960.00p 1,960.00p 8534
30/12/2014 1,971.00p 1,987.57p 1,937.00p 1,986.00p 26668
29/12/2014 1,990.00p 1,997.00p 1,967.00p 1,981.00p 21939
24/12/2014 1,960.00p 2,007.00p 1,960.00p 2,007.00p 1885
23/12/2014 2,006.00p 2,006.00p 1,962.38p 1,991.00p 17176
22/12/2014 1,990.00p 2,005.04p 1,960.00p 2,001.00p 18196
19/12/2014 1,960.00p 2,014.00p 1,937.82p 2,014.00p 58608
18/12/2014 1,900.00p 1,981.00p 1,900.00p 1,967.00p 18676
17/12/2014 1,891.00p 1,920.00p 1,888.00p 1,893.00p 14597
16/12/2014 1,879.00p 1,916.30p 1,878.00p 1,903.00p 35559

*Close Price adjusted for both dividends and splits