Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/01/2017 2,696.00p 2,716.00p 2,685.00p 2,705.00p 35772
12/01/2017 2,724.00p 2,731.00p 2,687.00p 2,695.00p 45433
11/01/2017 2,671.00p 2,738.00p 2,671.00p 2,720.00p 50937
10/01/2017 2,610.00p 2,703.00p 2,610.00p 2,681.00p 34966
09/01/2017 2,679.00p 2,693.68p 2,657.00p 2,677.00p 41841
06/01/2017 2,724.00p 2,725.00p 2,627.00p 2,659.00p 48003
05/01/2017 2,628.00p 2,673.00p 2,587.00p 2,660.00p 92673
04/01/2017 2,540.00p 2,577.00p 2,517.00p 2,575.00p 90965
03/01/2017 2,538.00p 2,546.00p 2,467.15p 2,509.00p 57538
30/12/2016 2,435.00p 2,534.00p 2,435.00p 2,528.00p 28479
29/12/2016 2,547.00p 2,580.84p 2,484.00p 2,503.00p 70999
28/12/2016 2,547.00p 2,551.00p 2,518.00p 2,551.00p 36780
23/12/2016 2,503.00p 2,538.00p 2,493.00p 2,505.00p 26353
22/12/2016 2,533.00p 2,533.00p 2,495.00p 2,502.00p 34154
21/12/2016 2,528.00p 2,528.00p 2,455.00p 2,474.00p 72000
20/12/2016 2,567.00p 2,567.00p 2,492.00p 2,493.00p 63327
19/12/2016 2,540.00p 2,566.00p 2,504.00p 2,566.00p 59917
16/12/2016 2,545.00p 2,569.00p 2,504.76p 2,551.00p 95481
15/12/2016 2,548.00p 2,553.00p 2,518.00p 2,542.00p 69171
14/12/2016 2,481.00p 2,557.00p 2,459.00p 2,552.00p 84295
13/12/2016 2,437.00p 2,461.00p 2,423.90p 2,457.00p 73012
12/12/2016 2,435.00p 2,467.00p 2,419.60p 2,447.00p 88658
09/12/2016 2,441.00p 2,450.00p 2,415.80p 2,439.00p 68206
08/12/2016 2,424.00p 2,444.00p 2,413.00p 2,420.00p 70207
07/12/2016 2,452.00p 2,543.00p 2,383.00p 2,416.00p 98833
06/12/2016 2,453.00p 2,462.00p 2,433.00p 2,456.00p 41769
05/12/2016 2,472.00p 2,472.00p 2,355.00p 2,462.00p 49722
02/12/2016 2,425.00p 2,472.00p 2,397.00p 2,457.00p 58785
01/12/2016 2,491.00p 2,491.00p 2,411.00p 2,425.00p 74120
30/11/2016 2,531.00p 2,531.00p 2,468.00p 2,480.00p 82461
29/11/2016 2,499.00p 2,539.00p 2,499.00p 2,516.00p 37737
28/11/2016 2,530.00p 2,538.32p 2,511.00p 2,527.00p 46196
25/11/2016 2,577.00p 2,600.00p 2,547.00p 2,553.00p 52625
24/11/2016 2,578.00p 2,591.00p 2,564.00p 2,588.00p 32722
23/11/2016 2,588.00p 2,619.00p 2,576.00p 2,590.00p 43802
22/11/2016 2,613.00p 2,613.00p 2,580.00p 2,589.00p 66366
21/11/2016 2,664.00p 2,664.00p 2,590.00p 2,598.00p 43382
18/11/2016 2,621.00p 2,646.00p 2,577.00p 2,640.00p 76903
17/11/2016 2,575.00p 2,608.00p 2,561.00p 2,592.00p 50098
16/11/2016 2,576.00p 2,593.00p 2,557.00p 2,569.00p 77856
15/11/2016 2,541.00p 2,574.00p 2,541.00p 2,567.00p 93573
14/11/2016 2,577.00p 2,577.00p 2,535.00p 2,549.00p 58337
11/11/2016 2,601.00p 2,601.00p 2,520.00p 2,524.00p 51287
10/11/2016 2,628.00p 2,637.00p 2,575.00p 2,582.00p 70858
09/11/2016 2,487.00p 2,583.00p 2,466.35p 2,577.00p 88609
08/11/2016 2,557.00p 2,567.00p 2,534.00p 2,542.00p 54330
07/11/2016 2,532.00p 2,569.00p 2,507.00p 2,569.00p 68148
04/11/2016 2,558.00p 2,558.00p 2,491.00p 2,499.00p 85996
03/11/2016 2,572.00p 2,610.00p 2,536.80p 2,554.00p 109013
02/11/2016 2,549.00p 2,590.00p 2,544.42p 2,571.00p 151526
01/11/2016 2,591.00p 2,625.00p 2,567.00p 2,586.00p 76069
31/10/2016 2,543.00p 2,600.00p 2,543.00p 2,583.00p 93561
28/10/2016 2,594.00p 2,650.00p 2,563.00p 2,593.00p 85519
27/10/2016 2,602.00p 2,653.00p 2,581.00p 2,611.00p 69618
26/10/2016 2,672.00p 2,682.20p 2,592.11p 2,634.00p 74924
25/10/2016 2,694.00p 2,715.00p 2,674.00p 2,687.00p 40040
24/10/2016 2,729.00p 2,729.00p 2,670.00p 2,683.00p 54765
21/10/2016 2,710.00p 2,733.20p 2,690.00p 2,697.00p 76885
20/10/2016 2,773.00p 2,776.00p 2,706.00p 2,725.00p 73164
19/10/2016 2,775.00p 2,785.00p 2,726.00p 2,769.00p 52587
18/10/2016 2,817.00p 2,820.00p 2,761.15p 2,780.00p 84096
17/10/2016 2,843.00p 2,878.00p 2,773.00p 2,782.00p 117843
14/10/2016 2,870.00p 2,911.72p 2,859.00p 2,879.00p 62248
13/10/2016 2,880.00p 2,957.00p 2,812.00p 2,879.00p 121622
12/10/2016 2,913.00p 2,927.00p 2,867.00p 2,891.00p 76597
11/10/2016 2,881.00p 2,981.06p 2,870.00p 2,913.00p 122902
10/10/2016 2,863.00p 2,995.00p 2,863.00p 2,905.00p 146754
07/10/2016 2,899.00p 2,941.00p 2,841.00p 2,930.00p 113554
06/10/2016 2,870.00p 2,900.00p 2,841.00p 2,871.00p 80012
05/10/2016 2,850.00p 2,870.00p 2,818.00p 2,870.00p 71227
04/10/2016 2,752.00p 2,905.00p 2,752.00p 2,870.00p 154982
03/10/2016 2,581.00p 2,772.00p 2,581.00p 2,752.00p 54166
30/09/2016 2,619.00p 2,646.00p 2,612.00p 2,637.00p 46036
29/09/2016 2,616.00p 2,679.00p 2,616.00p 2,655.00p 42932
28/09/2016 2,620.00p 2,666.56p 2,617.00p 2,632.00p 34453
27/09/2016 2,652.00p 2,659.00p 2,613.00p 2,630.00p 67908
26/09/2016 2,676.00p 2,689.00p 2,631.00p 2,635.00p 75950
23/09/2016 2,709.00p 2,710.00p 2,680.20p 2,700.00p 40513
22/09/2016 2,682.00p 2,717.80p 2,680.00p 2,703.00p 40453
21/09/2016 2,667.00p 2,698.00p 2,667.00p 2,676.00p 47644
20/09/2016 2,644.00p 2,704.00p 2,631.80p 2,665.00p 45961
19/09/2016 2,682.00p 2,692.45p 2,620.00p 2,651.00p 46575
16/09/2016 2,554.00p 2,658.00p 2,554.00p 2,652.00p 104138
15/09/2016 2,545.00p 2,594.00p 2,534.58p 2,594.00p 56101
14/09/2016 2,608.00p 2,634.00p 2,600.00p 2,600.00p 52028
13/09/2016 2,612.00p 2,670.00p 2,566.00p 2,597.00p 63817
12/09/2016 2,678.00p 2,692.35p 2,612.00p 2,619.00p 92385
09/09/2016 2,730.00p 2,780.00p 2,730.00p 2,734.00p 73360
08/09/2016 2,708.00p 2,759.00p 2,617.70p 2,741.00p 43326
07/09/2016 2,705.00p 2,734.00p 2,691.00p 2,720.00p 72837
06/09/2016 2,634.00p 2,769.00p 2,630.26p 2,720.00p 168577
05/09/2016 2,613.00p 2,653.00p 2,613.00p 2,642.00p 44616
02/09/2016 2,630.00p 2,636.00p 2,589.50p 2,613.00p 62293
01/09/2016 2,614.00p 2,644.00p 2,614.00p 2,630.00p 64947
31/08/2016 2,594.00p 2,640.00p 2,579.40p 2,622.00p 51981
30/08/2016 2,630.00p 2,649.00p 2,615.00p 2,615.00p 60686
26/08/2016 2,612.00p 2,653.00p 2,598.85p 2,635.00p 44336
25/08/2016 2,657.00p 2,657.00p 2,606.41p 2,632.00p 42973
24/08/2016 2,673.00p 2,693.00p 2,636.21p 2,660.00p 46494
23/08/2016 2,703.00p 2,711.00p 2,670.00p 2,679.00p 46208
22/08/2016 2,651.00p 2,674.00p 2,628.25p 2,674.00p 61590
19/08/2016 2,646.00p 2,664.00p 2,623.00p 2,661.00p 51153
18/08/2016 2,569.00p 2,652.00p 2,504.28p 2,630.00p 82846
17/08/2016 2,667.00p 2,684.00p 2,615.00p 2,615.00p 42679
16/08/2016 2,694.00p 2,700.00p 2,655.00p 2,655.00p 54875
15/08/2016 2,736.00p 2,741.00p 2,671.00p 2,693.00p 50208
12/08/2016 2,664.00p 2,696.00p 2,639.00p 2,688.00p 68635
11/08/2016 2,644.00p 2,652.00p 2,631.30p 2,649.00p 54793
10/08/2016 2,645.00p 2,650.00p 2,626.00p 2,633.00p 56800
09/08/2016 2,666.00p 2,666.00p 2,630.55p 2,645.00p 72741
08/08/2016 2,606.00p 2,680.00p 2,606.00p 2,645.00p 62671
05/08/2016 2,629.00p 2,679.00p 2,621.00p 2,640.00p 57476
04/08/2016 2,551.00p 2,636.00p 2,543.00p 2,617.00p 79948
03/08/2016 2,523.00p 2,540.00p 2,492.00p 2,537.00p 269911
02/08/2016 2,537.00p 2,555.00p 2,498.00p 2,500.00p 118142
01/08/2016 2,630.00p 2,630.00p 2,538.00p 2,542.00p 151573
29/07/2016 2,600.00p 2,607.00p 2,570.00p 2,601.00p 106797
28/07/2016 2,535.00p 2,597.48p 2,534.00p 2,578.00p 132859
27/07/2016 2,400.00p 2,676.00p 2,400.00p 2,585.00p 228719
26/07/2016 2,457.00p 2,465.00p 2,378.00p 2,420.00p 99393
25/07/2016 2,512.00p 2,512.00p 2,450.00p 2,460.00p 79354
22/07/2016 2,459.00p 2,477.00p 2,438.00p 2,457.00p 50479
21/07/2016 2,458.00p 2,493.00p 2,436.00p 2,453.00p 95479
20/07/2016 2,456.00p 2,458.00p 2,420.00p 2,452.00p 70059
19/07/2016 2,377.00p 2,435.00p 2,340.48p 2,435.00p 52285
18/07/2016 2,410.00p 2,444.09p 2,358.88p 2,425.00p 58445
15/07/2016 2,365.00p 2,375.00p 2,327.00p 2,371.00p 68463
14/07/2016 2,357.00p 2,392.00p 2,286.50p 2,365.00p 91270
13/07/2016 2,390.00p 2,405.00p 2,353.00p 2,353.00p 95899
12/07/2016 2,353.00p 2,422.00p 2,317.70p 2,382.00p 221456
11/07/2016 2,238.00p 2,410.00p 2,212.94p 2,370.00p 120873
08/07/2016 2,138.00p 2,217.00p 2,090.00p 2,206.00p 41252
07/07/2016 2,170.00p 2,216.64p 2,137.13p 2,195.00p 40463
06/07/2016 2,111.00p 2,169.00p 2,111.00p 2,150.00p 104618
05/07/2016 2,120.00p 2,191.56p 2,097.45p 2,155.00p 103345
04/07/2016 2,269.00p 2,269.00p 2,161.00p 2,177.00p 65712
01/07/2016 2,160.00p 2,228.00p 2,154.00p 2,206.00p 233680
30/06/2016 2,179.00p 2,203.00p 2,118.00p 2,183.00p 87961
29/06/2016 2,101.00p 2,131.74p 2,071.52p 2,127.00p 69410
28/06/2016 2,039.00p 2,079.00p 2,013.00p 2,077.00p 62601
27/06/2016 2,117.00p 2,117.00p 1,963.00p 1,986.00p 104558
24/06/2016 2,067.00p 2,144.00p 1,720.00p 2,103.00p 122615
23/06/2016 2,192.00p 2,253.00p 2,146.11p 2,188.00p 79799
22/06/2016 2,135.00p 2,164.09p 2,082.00p 2,142.00p 52041
21/06/2016 2,092.00p 2,147.00p 2,088.00p 2,124.00p 59608
20/06/2016 1,951.00p 2,152.00p 1,943.05p 2,136.00p 88510
17/06/2016 1,869.00p 2,028.00p 1,863.35p 2,028.00p 137798
16/06/2016 1,874.00p 1,931.00p 1,874.00p 1,910.00p 62540
15/06/2016 1,871.00p 1,927.00p 1,871.00p 1,910.00p 31290
14/06/2016 1,992.00p 1,992.00p 1,892.00p 1,916.00p 55025
13/06/2016 1,991.00p 1,994.09p 1,929.00p 1,934.00p 37506
10/06/2016 1,988.00p 2,006.00p 1,947.00p 1,961.00p 36252
09/06/2016 1,943.00p 1,980.00p 1,936.04p 1,970.00p 30478
08/06/2016 1,919.00p 1,958.00p 1,919.00p 1,943.00p 34699
07/06/2016 1,962.00p 1,982.10p 1,907.00p 1,947.00p 41566
06/06/2016 2,001.00p 2,001.00p 1,928.00p 1,958.00p 50096
03/06/2016 1,932.00p 2,000.00p 1,919.03p 1,962.00p 38022
02/06/2016 1,921.00p 1,953.00p 1,921.00p 1,950.00p 44944
01/06/2016 1,976.00p 1,976.00p 1,928.00p 1,945.00p 38030
31/05/2016 1,960.00p 1,988.00p 1,953.00p 1,958.00p 34802
27/05/2016 2,002.00p 2,002.00p 1,955.28p 1,970.00p 32195
26/05/2016 2,009.00p 2,009.00p 1,983.00p 1,989.00p 40712
25/05/2016 1,985.00p 2,005.00p 1,963.90p 2,003.00p 33344
24/05/2016 1,969.00p 1,979.45p 1,947.00p 1,970.00p 39074
23/05/2016 1,946.00p 1,997.80p 1,946.00p 1,966.00p 35280
20/05/2016 1,949.00p 1,961.43p 1,939.20p 1,955.00p 34568
19/05/2016 1,956.00p 1,986.00p 1,944.00p 1,947.00p 46502
18/05/2016 1,957.00p 1,997.14p 1,938.00p 1,979.00p 56499
17/05/2016 1,956.00p 1,956.00p 1,931.00p 1,941.00p 46355
16/05/2016 1,938.00p 1,953.00p 1,925.00p 1,934.00p 47251
13/05/2016 1,915.00p 1,962.00p 1,915.00p 1,937.00p 63483
12/05/2016 1,955.00p 1,970.00p 1,938.72p 1,962.00p 190993
11/05/2016 1,877.00p 1,955.00p 1,858.00p 1,955.00p 185767
10/05/2016 1,905.00p 1,905.00p 1,854.00p 1,866.00p 76909
09/05/2016 1,861.00p 1,867.00p 1,854.00p 1,855.00p 45968
06/05/2016 1,830.00p 1,866.00p 1,826.40p 1,849.00p 48533
05/05/2016 1,831.00p 1,903.70p 1,831.00p 1,860.00p 39878
04/05/2016 1,859.00p 1,886.00p 1,855.00p 1,872.00p 52067
03/05/2016 1,949.00p 1,949.00p 1,878.00p 1,888.00p 59924
29/04/2016 1,892.00p 1,917.00p 1,892.00p 1,896.00p 68357
28/04/2016 1,959.00p 1,959.00p 1,902.32p 1,905.00p 96232
27/04/2016 1,905.00p 1,956.00p 1,896.00p 1,930.00p 74793
26/04/2016 1,924.00p 1,942.00p 1,918.00p 1,921.00p 51829
25/04/2016 1,907.00p 1,933.00p 1,904.94p 1,913.00p 93259
22/04/2016 1,900.00p 1,912.00p 1,900.00p 1,910.00p 108220
21/04/2016 1,897.00p 1,917.80p 1,896.00p 1,910.00p 48836
20/04/2016 1,920.00p 1,932.65p 1,894.24p 1,909.00p 61648
19/04/2016 1,880.00p 1,908.65p 1,876.00p 1,898.00p 53370
18/04/2016 1,880.00p 1,896.00p 1,867.00p 1,882.00p 53597
15/04/2016 1,923.00p 1,923.00p 1,866.00p 1,874.00p 43576
14/04/2016 1,892.00p 1,895.00p 1,880.00p 1,889.00p 24170
13/04/2016 1,838.00p 1,892.00p 1,838.00p 1,892.00p 48935
12/04/2016 1,821.00p 1,845.00p 1,821.00p 1,840.00p 47675
11/04/2016 1,903.00p 1,903.00p 1,833.00p 1,840.00p 28321
08/04/2016 1,799.00p 1,885.00p 1,799.00p 1,847.00p 48145
07/04/2016 1,842.00p 1,857.00p 1,838.00p 1,838.00p 89663
06/04/2016 1,825.00p 1,856.00p 1,825.00p 1,843.00p 66615
05/04/2016 1,875.00p 1,909.00p 1,824.00p 1,840.00p 80488
04/04/2016 1,830.00p 1,885.00p 1,826.00p 1,874.00p 77506
01/04/2016 1,837.00p 1,854.00p 1,817.74p 1,836.00p 85933

*Close Price adjusted for both dividends and splits