Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
22/08/2019 3,588.00p 3,662.00p 3,588.00p 3,648.00p 62535
21/08/2019 3,596.00p 3,698.00p 3,546.00p 3,630.00p 60425
20/08/2019 3,574.00p 3,630.00p 3,558.00p 3,582.00p 53940
19/08/2019 3,526.00p 3,606.87p 3,484.00p 3,580.00p 42107
16/08/2019 3,388.00p 3,532.00p 3,388.00p 3,512.00p 94536
15/08/2019 3,716.00p 3,716.00p 3,430.00p 3,466.00p 118925
14/08/2019 3,714.00p 3,736.00p 3,626.00p 3,680.00p 162228
13/08/2019 3,602.00p 3,726.00p 3,588.00p 3,722.00p 194656
12/08/2019 3,644.00p 3,646.00p 3,568.00p 3,582.00p 228265
09/08/2019 3,546.00p 3,626.00p 3,546.00p 3,606.00p 115085
08/08/2019 3,488.00p 3,600.00p 3,488.00p 3,600.00p 129326
07/08/2019 3,460.00p 3,498.00p 3,418.00p 3,460.00p 82738
06/08/2019 3,408.00p 3,488.00p 3,408.00p 3,464.00p 141161
05/08/2019 3,580.00p 3,634.95p 3,436.00p 3,464.00p 147906
02/08/2019 3,788.00p 3,810.60p 3,583.27p 3,624.00p 221477
01/08/2019 3,700.00p 3,814.00p 3,632.00p 3,808.00p 160384
31/07/2019 3,854.00p 3,886.00p 3,818.00p 3,854.00p 53046
30/07/2019 3,814.00p 3,888.00p 3,814.00p 3,832.00p 43694
29/07/2019 3,836.00p 3,880.00p 3,818.32p 3,838.00p 47137
26/07/2019 3,848.00p 3,870.00p 3,790.00p 3,800.00p 39169
25/07/2019 3,838.00p 3,872.00p 3,792.00p 3,834.00p 45858
24/07/2019 3,840.00p 3,840.00p 3,758.00p 3,790.00p 69699
23/07/2019 3,778.00p 3,814.00p 3,744.00p 3,748.00p 78405
22/07/2019 3,720.00p 3,764.67p 3,696.00p 3,700.00p 107874
19/07/2019 3,826.00p 3,826.00p 3,704.00p 3,710.00p 98123
18/07/2019 3,742.00p 3,826.00p 3,716.00p 3,716.00p 41580
17/07/2019 3,746.00p 3,831.05p 3,746.00p 3,802.00p 119113
16/07/2019 3,842.00p 3,872.00p 3,772.00p 3,780.00p 78988
15/07/2019 3,832.00p 3,920.00p 3,792.14p 3,832.00p 56892
12/07/2019 3,798.00p 3,890.00p 3,772.00p 3,822.00p 53281
11/07/2019 3,750.00p 3,812.00p 3,702.00p 3,782.00p 114175
10/07/2019 3,822.00p 3,864.00p 3,706.00p 3,714.00p 130499
09/07/2019 3,960.00p 3,969.95p 3,802.00p 3,816.00p 85366
08/07/2019 4,040.00p 4,082.00p 3,994.00p 4,000.00p 69351
05/07/2019 4,280.00p 4,280.00p 4,020.00p 4,026.00p 78365
04/07/2019 4,316.00p 4,348.00p 4,280.00p 4,280.00p 47587
03/07/2019 4,310.00p 4,332.00p 4,280.00p 4,280.00p 58555
02/07/2019 4,286.00p 4,330.00p 4,262.00p 4,310.00p 54913
01/07/2019 4,300.00p 4,327.00p 4,238.00p 4,274.00p 75127
28/06/2019 4,256.00p 4,314.00p 4,216.00p 4,258.00p 257545
27/06/2019 4,194.00p 4,250.00p 4,190.00p 4,240.00p 73346
26/06/2019 4,140.00p 4,222.00p 4,130.00p 4,206.00p 49719
25/06/2019 3,996.00p 4,180.00p 3,996.00p 4,154.00p 99325
24/06/2019 3,936.00p 4,120.00p 3,936.00p 4,104.00p 93100
21/06/2019 3,908.00p 3,936.00p 3,864.00p 3,922.00p 153106
20/06/2019 3,924.00p 4,016.06p 3,922.00p 3,924.00p 60731
19/06/2019 3,802.00p 3,918.00p 3,772.20p 3,904.00p 66655
18/06/2019 3,758.00p 3,846.00p 3,730.96p 3,816.00p 119948
17/06/2019 3,846.00p 3,857.90p 3,762.00p 3,762.00p 58215
14/06/2019 3,894.00p 3,934.00p 3,813.05p 3,854.00p 54875
13/06/2019 3,950.00p 3,950.00p 3,888.00p 3,936.00p 58392
12/06/2019 3,960.00p 3,964.00p 3,922.00p 3,926.00p 43971
11/06/2019 3,872.00p 3,992.00p 3,872.00p 3,962.00p 73432
10/06/2019 3,924.00p 3,972.00p 3,836.00p 3,880.00p 57830
07/06/2019 3,864.00p 3,908.00p 3,818.00p 3,908.00p 66935
06/06/2019 3,952.00p 3,971.00p 3,856.00p 3,876.00p 56349
05/06/2019 3,932.00p 3,934.00p 3,890.00p 3,934.00p 56638
04/06/2019 3,854.00p 3,916.00p 3,814.00p 3,916.00p 62453
03/06/2019 3,916.00p 3,916.00p 3,806.00p 3,892.00p 107164
31/05/2019 3,922.00p 3,978.00p 3,900.00p 3,910.00p 70731
30/05/2019 3,866.00p 4,022.00p 3,866.00p 4,008.00p 71067
29/05/2019 3,824.00p 3,894.00p 3,824.00p 3,892.00p 99250
28/05/2019 3,818.00p 3,930.00p 3,818.00p 3,876.00p 105886
24/05/2019 3,878.00p 3,922.00p 3,854.00p 3,910.00p 57928
23/05/2019 3,912.00p 3,920.00p 3,816.00p 3,880.00p 87629
22/05/2019 3,918.00p 3,990.00p 3,906.00p 3,926.00p 47235
21/05/2019 3,960.00p 3,974.00p 3,914.50p 3,946.00p 53745
20/05/2019 3,988.00p 4,044.00p 3,940.00p 3,940.00p 97203
17/05/2019 3,950.00p 4,032.00p 3,932.00p 4,032.00p 54478
16/05/2019 3,966.00p 4,006.00p 3,886.00p 3,982.00p 115042
15/05/2019 3,870.00p 3,944.00p 3,822.00p 3,942.00p 110901
14/05/2019 3,510.00p 3,940.00p 3,510.00p 3,868.00p 220671
13/05/2019 4,254.00p 4,254.00p 4,126.00p 4,134.00p 44153
10/05/2019 4,288.00p 4,348.00p 4,264.00p 4,280.00p 48919
09/05/2019 4,374.00p 4,374.00p 4,218.00p 4,224.00p 78466
08/05/2019 4,266.00p 4,378.00p 4,264.00p 4,362.00p 62928
07/05/2019 4,436.00p 4,436.00p 4,300.00p 4,314.00p 47918
03/05/2019 4,366.00p 4,452.00p 4,366.00p 4,436.00p 42175
02/05/2019 4,456.00p 4,480.00p 4,364.00p 4,364.00p 76427
01/05/2019 4,520.00p 4,568.00p 4,496.00p 4,520.00p 34885
30/04/2019 4,530.00p 4,602.00p 4,488.00p 4,512.00p 44437
29/04/2019 4,528.00p 4,572.00p 4,492.00p 4,572.00p 36271
26/04/2019 4,516.00p 4,554.00p 4,482.00p 4,532.00p 43508
25/04/2019 4,580.00p 4,584.00p 4,472.00p 4,502.00p 59796
24/04/2019 4,608.00p 4,610.00p 4,538.00p 4,600.00p 65132
23/04/2019 4,598.00p 4,664.00p 4,594.00p 4,594.00p 61962
18/04/2019 4,592.00p 4,636.00p 4,536.00p 4,618.00p 57997
17/04/2019 4,624.00p 4,694.00p 4,602.00p 4,638.00p 61157
16/04/2019 4,480.00p 4,612.00p 4,422.00p 4,592.00p 77498
15/04/2019 4,384.00p 4,474.00p 4,378.00p 4,474.00p 66985
12/04/2019 4,326.00p 4,422.00p 4,250.00p 4,422.00p 98906
11/04/2019 4,296.00p 4,324.00p 4,220.00p 4,318.00p 60705
10/04/2019 4,156.00p 4,280.00p 4,149.84p 4,240.00p 56263
09/04/2019 4,170.00p 4,218.00p 4,142.00p 4,154.00p 38233
08/04/2019 4,156.00p 4,234.00p 4,156.00p 4,196.00p 60841
05/04/2019 4,132.00p 4,244.00p 4,132.00p 4,172.00p 62593
04/04/2019 4,146.00p 4,218.00p 4,126.00p 4,164.00p 140820
03/04/2019 4,014.00p 4,184.00p 3,998.00p 4,184.00p 112905
02/04/2019 3,886.00p 4,022.00p 3,826.00p 4,018.00p 95439
01/04/2019 3,742.00p 3,876.00p 3,716.00p 3,876.00p 93802
29/03/2019 3,720.00p 3,780.00p 3,702.00p 3,706.00p 93624
28/03/2019 3,700.00p 3,790.00p 3,680.00p 3,718.00p 156011
27/03/2019 3,798.00p 3,822.70p 3,688.00p 3,710.00p 196353
26/03/2019 3,700.00p 3,820.00p 3,676.00p 3,788.00p 92840
25/03/2019 3,784.00p 3,881.80p 3,708.00p 3,710.00p 96320
22/03/2019 3,704.00p 3,863.00p 3,704.00p 3,782.00p 175886
21/03/2019 3,700.00p 3,820.00p 3,558.00p 3,730.00p 279307
20/03/2019 4,202.00p 4,208.00p 4,167.17p 4,200.00p 112364
19/03/2019 4,134.00p 4,242.00p 4,134.00p 4,186.00p 35110
18/03/2019 4,192.00p 4,250.00p 4,127.52p 4,148.00p 24910
15/03/2019 4,180.00p 4,218.00p 4,106.00p 4,194.00p 168354
14/03/2019 4,144.00p 4,184.00p 4,076.00p 4,108.00p 99563
13/03/2019 4,122.00p 4,176.00p 4,088.00p 4,170.00p 41076
12/03/2019 4,132.00p 4,158.00p 4,078.00p 4,122.00p 40965
11/03/2019 4,120.00p 4,138.00p 4,010.00p 4,082.00p 70775
08/03/2019 4,106.00p 4,139.34p 4,034.60p 4,106.00p 48136
07/03/2019 4,248.00p 4,248.00p 4,142.47p 4,152.00p 58068
06/03/2019 4,318.00p 4,370.00p 4,282.00p 4,282.00p 47285
05/03/2019 4,336.00p 4,372.00p 4,312.00p 4,360.00p 47377
04/03/2019 4,334.00p 4,356.00p 4,288.00p 4,344.00p 29917
01/03/2019 4,290.00p 4,338.00p 4,282.00p 4,310.00p 32803
28/02/2019 4,276.00p 4,276.00p 4,216.00p 4,240.00p 56603
27/02/2019 4,342.00p 4,351.12p 4,243.41p 4,272.00p 33100
26/02/2019 4,298.00p 4,462.00p 4,298.00p 4,328.00p 44875
25/02/2019 4,308.00p 4,308.00p 4,236.00p 4,300.00p 44802
22/02/2019 4,368.00p 4,368.00p 4,248.00p 4,284.00p 61882
21/02/2019 4,442.00p 4,442.00p 4,310.00p 4,310.00p 36386
20/02/2019 4,306.00p 4,412.00p 4,294.00p 4,402.00p 61763
19/02/2019 4,424.00p 4,424.00p 4,308.00p 4,308.00p 58080
18/02/2019 4,350.00p 4,406.00p 4,350.00p 4,388.00p 42115
15/02/2019 4,400.00p 4,452.00p 4,336.00p 4,374.00p 140861
14/02/2019 4,476.00p 4,554.00p 4,414.00p 4,452.00p 68102
13/02/2019 4,484.00p 4,626.00p 4,462.00p 4,470.00p 81269
12/02/2019 4,440.00p 4,500.00p 4,418.00p 4,500.00p 76306
11/02/2019 4,404.00p 4,416.00p 4,316.00p 4,412.00p 53162
08/02/2019 4,336.00p 4,398.00p 4,264.00p 4,386.00p 105422
07/02/2019 4,398.00p 4,462.00p 4,308.00p 4,320.00p 51900
06/02/2019 4,324.00p 4,480.00p 4,324.00p 4,438.00p 90458
05/02/2019 4,302.00p 4,392.00p 4,302.00p 4,382.00p 76425
04/02/2019 4,474.00p 4,492.00p 4,280.00p 4,352.00p 83235
01/02/2019 4,700.00p 4,724.00p 4,414.00p 4,456.00p 110872
31/01/2019 4,222.00p 4,696.00p 4,146.36p 4,670.00p 153674
30/01/2019 4,326.00p 4,438.00p 4,324.00p 4,364.00p 61464
29/01/2019 4,296.00p 4,296.00p 4,220.00p 4,288.00p 56367
28/01/2019 4,280.00p 4,370.00p 4,246.00p 4,266.00p 77611
25/01/2019 4,106.00p 4,284.00p 4,106.00p 4,258.00p 65157
24/01/2019 4,102.00p 4,102.00p 3,999.39p 4,094.00p 81468
23/01/2019 4,120.00p 4,196.00p 4,062.00p 4,064.00p 87412
22/01/2019 4,132.00p 4,206.16p 4,132.00p 4,196.00p 53392
21/01/2019 4,182.00p 4,218.96p 4,078.00p 4,188.00p 50691
18/01/2019 4,186.00p 4,264.00p 4,162.00p 4,252.00p 52222
17/01/2019 4,146.00p 4,192.00p 4,110.00p 4,128.00p 36230
16/01/2019 4,176.00p 4,246.06p 4,140.00p 4,198.00p 61670
15/01/2019 4,164.00p 4,248.00p 4,110.50p 4,202.00p 70531
14/01/2019 4,092.00p 4,184.00p 4,072.00p 4,150.00p 79062
11/01/2019 4,160.00p 4,188.00p 4,034.00p 4,078.00p 102026
10/01/2019 4,136.00p 4,226.00p 4,112.00p 4,150.00p 74792
09/01/2019 4,066.00p 4,148.00p 4,019.75p 4,142.00p 143742
08/01/2019 4,120.00p 4,144.00p 4,018.10p 4,088.00p 134873
07/01/2019 4,098.00p 4,160.00p 4,076.00p 4,100.00p 68646
04/01/2019 3,872.00p 4,070.00p 3,838.00p 4,070.00p 127025
03/01/2019 4,126.00p 4,145.00p 3,858.00p 3,890.00p 95399
02/01/2019 4,146.00p 4,210.00p 4,084.00p 4,206.00p 46390
31/12/2018 4,136.00p 4,280.00p 4,136.00p 4,240.00p 14585
28/12/2018 4,140.00p 4,236.00p 4,092.00p 4,236.00p 83658
27/12/2018 4,038.00p 4,124.00p 3,994.00p 4,078.00p 64161
24/12/2018 4,000.00p 4,116.00p 4,000.00p 4,036.00p 32454
21/12/2018 4,024.00p 4,140.08p 3,968.00p 4,114.00p 157645
20/12/2018 3,904.00p 4,090.00p 3,884.00p 4,022.00p 115659
19/12/2018 3,958.00p 4,016.00p 3,870.00p 3,974.00p 73979
18/12/2018 3,750.00p 3,984.00p 3,750.00p 3,932.00p 63432
17/12/2018 3,898.00p 3,918.00p 3,746.00p 3,796.00p 190942
14/12/2018 3,856.00p 3,930.00p 3,826.00p 3,898.00p 64184
13/12/2018 3,960.00p 4,006.00p 3,908.00p 3,918.00p 64780
12/12/2018 3,964.00p 3,995.28p 3,884.00p 3,950.00p 189348
11/12/2018 4,174.00p 4,180.96p 3,960.00p 3,960.00p 118361
10/12/2018 4,172.00p 4,202.00p 4,114.00p 4,126.00p 60562
07/12/2018 4,286.00p 4,288.48p 4,158.00p 4,182.00p 63948
06/12/2018 4,236.00p 4,276.00p 4,176.00p 4,180.00p 77620
05/12/2018 4,348.00p 4,410.00p 4,310.00p 4,310.00p 72822
04/12/2018 4,380.00p 4,482.00p 4,348.00p 4,370.00p 90027
03/12/2018 4,388.00p 4,462.00p 4,357.52p 4,404.00p 62271
30/11/2018 4,220.00p 4,296.00p 4,220.00p 4,280.00p 68154
29/11/2018 4,164.00p 4,299.84p 4,136.00p 4,262.00p 86487

*Close Price adjusted for both dividends and splits