Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/12/2014 1,874.00p 1,910.00p 1,834.00p 1,882.00p 31159
12/12/2014 1,867.00p 1,913.00p 1,867.00p 1,899.00p 14168
11/12/2014 1,897.00p 1,916.00p 1,883.44p 1,896.00p 24375
10/12/2014 1,934.00p 1,940.00p 1,873.64p 1,911.00p 14101
09/12/2014 1,944.00p 1,952.00p 1,870.00p 1,915.00p 16499
08/12/2014 1,900.00p 1,969.40p 1,900.00p 1,941.00p 24370
05/12/2014 1,942.00p 1,942.00p 1,901.00p 1,928.00p 18296
04/12/2014 1,932.00p 1,932.00p 1,890.00p 1,914.00p 22957
03/12/2014 1,924.00p 1,950.10p 1,896.00p 1,906.00p 57024
02/12/2014 1,920.00p 1,961.00p 1,900.00p 1,961.00p 19486
01/12/2014 1,944.00p 1,959.40p 1,874.01p 1,900.00p 20442
28/11/2014 1,900.00p 1,945.00p 1,900.00p 1,940.00p 18265
27/11/2014 1,917.00p 1,976.00p 1,917.00p 1,942.00p 11117
26/11/2014 1,946.00p 1,985.00p 1,925.00p 1,933.00p 20890
25/11/2014 1,947.00p 1,954.00p 1,934.00p 1,947.00p 30613
24/11/2014 1,934.00p 1,949.00p 1,906.12p 1,931.00p 11536
21/11/2014 1,894.00p 1,950.00p 1,880.00p 1,916.00p 37160
20/11/2014 1,934.00p 1,934.00p 1,890.00p 1,920.00p 43412
19/11/2014 1,876.00p 1,922.00p 1,850.67p 1,899.00p 41588
18/11/2014 1,919.00p 1,929.70p 1,880.00p 1,885.00p 33293
17/11/2014 1,851.00p 1,902.00p 1,825.82p 1,902.00p 35795
14/11/2014 1,928.00p 1,940.00p 1,862.40p 1,892.00p 46539
13/11/2014 1,950.00p 1,950.00p 1,908.85p 1,926.00p 36211
12/11/2014 1,936.00p 1,980.00p 1,924.26p 1,949.00p 62454
11/11/2014 1,920.00p 1,978.00p 1,900.00p 1,943.00p 457865
10/11/2014 1,775.00p 1,778.00p 1,743.00p 1,768.00p 28507
07/11/2014 1,746.00p 1,776.00p 1,727.00p 1,756.00p 50629
06/11/2014 1,800.00p 1,800.00p 1,711.00p 1,762.00p 25206
05/11/2014 1,782.00p 1,782.00p 1,744.00p 1,770.00p 18030
04/11/2014 1,752.00p 1,790.00p 1,734.00p 1,760.00p 27131
03/11/2014 1,756.00p 1,799.00p 1,749.00p 1,770.00p 23681
31/10/2014 1,781.00p 1,800.00p 1,758.00p 1,778.00p 50175
30/10/2014 1,740.00p 1,807.20p 1,728.72p 1,780.00p 45350
29/10/2014 1,684.00p 1,772.00p 1,682.80p 1,752.00p 39754
28/10/2014 1,648.00p 1,715.41p 1,648.00p 1,707.00p 57957
27/10/2014 1,621.00p 1,677.56p 1,621.00p 1,666.00p 43324
24/10/2014 1,611.00p 1,611.00p 1,583.00p 1,590.00p 26417
23/10/2014 1,629.00p 1,629.00p 1,595.00p 1,604.00p 25370
22/10/2014 1,615.00p 1,645.00p 1,597.25p 1,632.00p 21195
21/10/2014 1,623.00p 1,636.10p 1,591.00p 1,600.00p 23301
20/10/2014 1,602.00p 1,619.00p 1,587.00p 1,600.00p 27238
17/10/2014 1,558.00p 1,625.80p 1,558.00p 1,596.00p 80633
16/10/2014 1,520.00p 1,619.00p 1,520.00p 1,564.00p 59190
15/10/2014 1,571.00p 1,609.00p 1,541.00p 1,548.00p 33462
14/10/2014 1,561.00p 1,600.00p 1,530.00p 1,567.00p 35958
13/10/2014 1,565.00p 1,601.00p 1,527.28p 1,567.00p 44398
10/10/2014 1,554.00p 1,638.55p 1,536.20p 1,600.00p 45333
09/10/2014 1,615.00p 1,644.00p 1,566.00p 1,582.00p 41017
08/10/2014 1,617.00p 1,657.00p 1,603.00p 1,609.00p 31083
07/10/2014 1,648.00p 1,660.00p 1,629.16p 1,638.00p 44730
06/10/2014 1,703.00p 1,720.00p 1,641.00p 1,659.00p 77724
03/10/2014 1,656.00p 1,762.00p 1,638.00p 1,682.00p 139443
02/10/2014 1,646.00p 1,652.00p 1,582.00p 1,590.00p 30289
01/10/2014 1,650.00p 1,650.00p 1,625.00p 1,625.00p 40472
30/09/2014 1,641.00p 1,646.00p 1,622.00p 1,630.00p 22562
29/09/2014 1,625.00p 1,654.00p 1,603.40p 1,637.00p 35921
26/09/2014 1,582.00p 1,638.00p 1,582.00p 1,619.00p 47160
25/09/2014 1,637.00p 1,660.00p 1,581.00p 1,592.00p 22896
24/09/2014 1,651.00p 1,651.00p 1,607.52p 1,624.00p 26660
23/09/2014 1,679.00p 1,679.00p 1,629.00p 1,645.00p 21349
22/09/2014 1,700.00p 1,700.00p 1,652.00p 1,666.00p 26875
19/09/2014 1,680.00p 1,711.00p 1,659.00p 1,670.00p 71457
18/09/2014 1,680.00p 1,680.00p 1,650.00p 1,661.00p 24257
17/09/2014 1,680.00p 1,680.00p 1,652.03p 1,672.00p 47179
16/09/2014 1,662.00p 1,718.00p 1,656.50p 1,674.00p 209638
15/09/2014 1,652.00p 1,688.00p 1,650.30p 1,671.00p 25595
12/09/2014 1,644.00p 1,670.00p 1,630.80p 1,663.00p 70363
11/09/2014 1,636.00p 1,672.00p 1,612.00p 1,627.00p 32140
10/09/2014 1,645.00p 1,672.20p 1,622.00p 1,628.00p 184953
09/09/2014 1,641.00p 1,664.00p 1,625.00p 1,635.00p 172158
08/09/2014 1,662.00p 1,662.84p 1,618.00p 1,645.00p 31901
05/09/2014 1,675.00p 1,682.15p 1,663.00p 1,667.00p 110212
04/09/2014 1,666.00p 1,679.00p 1,658.00p 1,666.00p 10651
03/09/2014 1,670.00p 1,680.00p 1,663.00p 1,665.00p 21716
02/09/2014 1,661.00p 1,674.00p 1,652.00p 1,669.00p 69452

*Close Price adjusted for both dividends and splits