Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2013 1,769.00p 1,831.18p 1,754.00p 1,809.00p 73077
13/11/2013 1,750.00p 1,764.00p 1,727.81p 1,754.00p 42363
12/11/2013 1,700.00p 1,792.75p 1,697.68p 1,755.00p 80763
11/11/2013 1,730.00p 1,762.90p 1,699.00p 1,699.00p 35148
08/11/2013 1,720.00p 1,743.00p 1,624.00p 1,732.00p 34212
07/11/2013 1,668.00p 1,737.00p 1,668.00p 1,728.00p 42550
06/11/2013 1,666.00p 1,712.00p 1,661.00p 1,678.00p 46183
05/11/2013 1,657.00p 1,681.00p 1,624.00p 1,666.00p 27412
04/11/2013 1,647.00p 1,679.12p 1,637.00p 1,661.00p 37690
01/11/2013 1,618.00p 1,648.00p 1,613.00p 1,637.00p 32135
31/10/2013 1,661.00p 1,685.75p 1,614.84p 1,622.00p 55437
30/10/2013 1,624.00p 1,663.10p 1,624.00p 1,648.00p 53206
29/10/2013 1,621.00p 1,641.00p 1,620.00p 1,625.00p 99514
28/10/2013 1,620.00p 1,646.00p 1,616.94p 1,635.00p 32632
25/10/2013 1,629.00p 1,643.00p 1,611.00p 1,621.00p 62907
24/10/2013 1,626.00p 1,652.36p 1,619.00p 1,636.00p 31248
23/10/2013 1,633.00p 1,639.00p 1,606.00p 1,624.00p 63443
22/10/2013 1,625.00p 1,668.00p 1,598.00p 1,639.00p 55304
21/10/2013 1,676.00p 1,676.00p 1,613.00p 1,625.00p 51233
18/10/2013 1,614.00p 1,655.00p 1,575.00p 1,632.00p 83395
17/10/2013 1,682.00p 1,720.00p 1,515.00p 1,580.00p 195866
16/10/2013 1,688.00p 1,695.00p 1,658.00p 1,676.00p 36102
15/10/2013 1,696.00p 1,737.00p 1,692.00p 1,692.00p 31420
14/10/2013 1,720.00p 1,753.00p 1,720.00p 1,740.00p 18848
11/10/2013 1,758.00p 1,758.00p 1,691.00p 1,729.00p 23226
10/10/2013 1,731.00p 1,754.00p 1,726.00p 1,732.00p 16388
09/10/2013 1,732.00p 1,749.00p 1,689.00p 1,727.00p 20156
08/10/2013 1,734.00p 1,760.00p 1,711.99p 1,718.00p 22200
07/10/2013 1,751.00p 1,775.00p 1,719.11p 1,731.00p 37463
04/10/2013 1,797.00p 1,797.00p 1,760.00p 1,761.00p 17741
03/10/2013 1,817.00p 1,836.00p 1,783.00p 1,784.00p 21175
02/10/2013 1,823.00p 1,831.00p 1,796.04p 1,820.00p 17064
01/10/2013 1,809.00p 1,818.00p 1,800.00p 1,815.00p 13528
30/09/2013 1,786.00p 1,806.00p 1,771.00p 1,803.00p 30750
27/09/2013 1,808.00p 1,818.00p 1,791.00p 1,808.00p 20076
26/09/2013 1,809.00p 1,813.00p 1,793.00p 1,798.00p 15903
25/09/2013 1,792.00p 1,817.00p 1,792.00p 1,808.00p 17343
24/09/2013 1,802.00p 1,820.00p 1,785.00p 1,800.00p 42847
23/09/2013 1,862.00p 1,864.00p 1,775.00p 1,797.00p 23560
20/09/2013 1,855.00p 1,878.00p 1,816.00p 1,816.00p 58768
19/09/2013 1,900.00p 1,979.00p 1,849.00p 1,861.00p 134069
18/09/2013 1,848.00p 1,951.00p 1,812.00p 1,880.00p 136294
17/09/2013 1,849.00p 1,881.00p 1,845.00p 1,871.00p 53401
16/09/2013 1,826.00p 1,865.00p 1,821.00p 1,854.00p 22727
13/09/2013 1,844.00p 1,855.89p 1,795.35p 1,813.00p 14014
12/09/2013 1,809.00p 1,830.00p 1,783.00p 1,803.00p 33765
11/09/2013 1,826.00p 1,860.00p 1,806.15p 1,817.00p 48181
10/09/2013 1,798.00p 1,837.00p 1,780.00p 1,830.00p 84557
09/09/2013 1,765.00p 1,796.00p 1,754.00p 1,796.00p 37369
06/09/2013 1,770.00p 1,775.00p 1,728.00p 1,766.00p 36669
05/09/2013 1,750.00p 1,768.00p 1,745.00p 1,768.00p 28119
04/09/2013 1,752.00p 1,760.00p 1,728.00p 1,753.00p 54496
03/09/2013 1,759.00p 1,762.00p 1,729.00p 1,745.00p 46158
02/09/2013 1,729.00p 1,743.00p 1,700.00p 1,729.00p 27638
30/08/2013 1,710.00p 1,713.00p 1,687.00p 1,700.00p 68040
29/08/2013 1,695.00p 1,730.00p 1,686.00p 1,695.00p 76841
28/08/2013 1,693.00p 1,702.00p 1,680.00p 1,692.00p 23144
27/08/2013 1,703.00p 1,720.18p 1,680.00p 1,702.00p 35743
23/08/2013 1,711.00p 1,732.00p 1,698.00p 1,712.00p 13862
22/08/2013 1,689.00p 1,719.00p 1,686.00p 1,698.00p 233668
21/08/2013 1,692.00p 1,730.00p 1,674.00p 1,674.00p 31618
20/08/2013 1,741.00p 1,766.00p 1,704.00p 1,706.00p 24330
19/08/2013 1,730.00p 1,783.00p 1,723.00p 1,766.00p 78799
16/08/2013 1,691.00p 1,741.00p 1,680.00p 1,730.00p 59885
15/08/2013 1,724.00p 1,730.00p 1,698.00p 1,701.00p 50134
14/08/2013 1,693.00p 1,731.00p 1,691.00p 1,730.00p 20271
13/08/2013 1,677.00p 1,709.00p 1,673.00p 1,698.00p 32746
12/08/2013 1,716.00p 1,726.90p 1,677.00p 1,680.00p 50029
09/08/2013 1,630.00p 1,728.00p 1,599.00p 1,720.00p 87801
08/08/2013 1,580.00p 1,638.00p 1,580.00p 1,630.00p 56397
07/08/2013 1,585.00p 1,601.00p 1,574.00p 1,580.00p 36152
06/08/2013 1,588.00p 1,605.00p 1,562.00p 1,576.00p 66173
05/08/2013 1,576.00p 1,589.50p 1,572.00p 1,581.00p 33756
02/08/2013 1,586.00p 1,606.00p 1,583.00p 1,586.00p 68980
01/08/2013 1,566.00p 1,586.00p 1,554.00p 1,585.00p 44101
31/07/2013 1,573.00p 1,577.50p 1,531.00p 1,570.00p 42830
30/07/2013 1,549.00p 1,550.00p 1,526.00p 1,531.00p 112469
29/07/2013 1,550.00p 1,567.00p 1,527.00p 1,530.00p 124146
26/07/2013 1,538.00p 1,567.00p 1,531.00p 1,550.00p 81670
25/07/2013 1,530.00p 1,546.00p 1,525.00p 1,534.00p 66489
24/07/2013 1,520.00p 1,567.00p 1,441.80p 1,527.00p 381939
23/07/2013 1,587.00p 1,589.00p 1,554.00p 1,567.00p 63404
22/07/2013 1,587.00p 1,597.00p 1,586.00p 1,592.00p 84542
19/07/2013 1,571.00p 1,597.00p 1,567.00p 1,590.00p 39355
18/07/2013 1,551.00p 1,585.00p 1,550.89p 1,580.00p 31476
17/07/2013 1,571.00p 1,580.00p 1,540.00p 1,575.00p 70294
16/07/2013 1,574.00p 1,583.00p 1,544.00p 1,548.00p 92745
15/07/2013 1,581.00p 1,590.75p 1,554.00p 1,563.00p 66097
12/07/2013 1,562.00p 1,578.00p 1,555.00p 1,574.00p 16477
11/07/2013 1,595.00p 1,595.00p 1,555.00p 1,555.00p 37848
10/07/2013 1,580.00p 1,582.00p 1,548.00p 1,575.00p 30203
09/07/2013 1,590.00p 1,595.00p 1,580.00p 1,590.00p 41728
08/07/2013 1,556.00p 1,592.00p 1,540.00p 1,578.00p 57341
05/07/2013 1,517.00p 1,544.00p 1,516.90p 1,540.00p 51181
04/07/2013 1,506.00p 1,516.00p 1,494.00p 1,515.00p 77809
03/07/2013 1,533.00p 1,549.00p 1,489.00p 1,500.00p 61572
02/07/2013 1,574.00p 1,591.00p 1,539.00p 1,549.00p 24228
01/07/2013 1,585.00p 1,613.00p 1,546.00p 1,591.00p 28939
28/06/2013 1,591.00p 1,599.87p 1,546.00p 1,546.00p 42467
27/06/2013 1,558.00p 1,607.90p 1,548.00p 1,598.00p 21910
26/06/2013 1,541.00p 1,585.00p 1,535.00p 1,563.00p 43475
25/06/2013 1,577.00p 1,605.89p 1,521.00p 1,535.00p 59555
24/06/2013 1,637.00p 1,647.84p 1,578.70p 1,580.00p 25752
21/06/2013 1,694.00p 1,699.00p 1,628.00p 1,636.00p 53504
20/06/2013 1,667.00p 1,693.00p 1,665.00p 1,681.00p 24002
19/06/2013 1,689.00p 1,712.00p 1,689.00p 1,692.00p 31189
18/06/2013 1,698.00p 1,718.70p 1,698.00p 1,709.00p 18136
17/06/2013 1,717.00p 1,719.00p 1,693.00p 1,708.00p 14918
14/06/2013 1,699.00p 1,717.00p 1,692.00p 1,717.00p 19128
13/06/2013 1,679.00p 1,707.00p 1,669.62p 1,697.00p 33317
12/06/2013 1,700.00p 1,714.00p 1,692.00p 1,702.00p 16797
11/06/2013 1,710.00p 1,724.00p 1,696.00p 1,700.00p 18609
10/06/2013 1,747.00p 1,752.16p 1,710.70p 1,724.00p 18614
07/06/2013 1,730.00p 1,732.00p 1,698.47p 1,721.00p 29732
06/06/2013 1,738.00p 1,741.00p 1,711.00p 1,715.00p 80614
05/06/2013 1,743.00p 1,765.00p 1,696.00p 1,723.00p 46752
04/06/2013 1,771.00p 1,777.00p 1,753.00p 1,764.00p 21511
03/06/2013 1,751.00p 1,767.00p 1,749.00p 1,765.00p 23035
31/05/2013 1,764.00p 1,776.72p 1,750.00p 1,750.00p 45329
30/05/2013 1,779.00p 1,792.00p 1,764.00p 1,766.00p 22870
29/05/2013 1,780.00p 1,799.00p 1,778.00p 1,792.00p 47705
28/05/2013 1,756.00p 1,792.00p 1,756.00p 1,792.00p 47286
24/05/2013 1,745.00p 1,765.00p 1,719.89p 1,756.00p 37577
23/05/2013 1,723.00p 1,759.00p 1,691.57p 1,732.00p 41806
22/05/2013 1,770.00p 1,781.61p 1,756.00p 1,760.00p 42933
21/05/2013 1,763.00p 1,767.00p 1,756.00p 1,762.00p 17899
20/05/2013 1,781.00p 1,787.99p 1,755.15p 1,761.00p 48969
17/05/2013 1,765.00p 1,770.00p 1,745.00p 1,766.00p 25013
16/05/2013 1,764.00p 1,766.01p 1,742.00p 1,756.00p 36399
15/05/2013 1,799.00p 1,799.00p 1,746.00p 1,751.00p 60616
14/05/2013 1,795.00p 1,800.00p 1,770.00p 1,774.00p 56236
13/05/2013 1,744.00p 1,785.00p 1,720.00p 1,785.00p 107822
10/05/2013 1,714.00p 1,724.00p 1,700.00p 1,720.00p 26361
09/05/2013 1,659.00p 1,714.00p 1,659.00p 1,710.00p 141054
08/05/2013 1,693.00p 1,708.00p 1,654.43p 1,655.00p 53646
07/05/2013 1,707.00p 1,715.00p 1,656.00p 1,686.00p 121304
03/05/2013 1,609.00p 1,708.00p 1,571.00p 1,684.00p 256111
02/05/2013 1,697.00p 1,701.44p 1,632.00p 1,654.00p 85319
01/05/2013 1,654.00p 1,752.00p 1,646.00p 1,695.00p 131157
30/04/2013 1,561.00p 1,646.00p 1,558.00p 1,646.00p 148408
29/04/2013 1,543.00p 1,565.00p 1,530.00p 1,558.00p 74201
26/04/2013 1,509.00p 1,541.00p 1,492.00p 1,541.00p 66232
25/04/2013 1,519.00p 1,526.20p 1,503.00p 1,503.00p 43993
24/04/2013 1,527.00p 1,543.00p 1,499.01p 1,520.00p 75668
23/04/2013 1,496.00p 1,524.00p 1,489.00p 1,510.00p 73881
22/04/2013 1,566.00p 1,599.00p 1,491.89p 1,494.00p 98228
19/04/2013 1,600.00p 1,644.00p 1,534.00p 1,551.00p 202284
18/04/2013 1,682.00p 1,682.00p 1,638.00p 1,644.00p 61903
17/04/2013 1,698.00p 1,699.00p 1,640.00p 1,667.00p 47070
16/04/2013 1,701.00p 1,714.00p 1,632.00p 1,681.00p 119021
15/04/2013 1,742.00p 1,755.00p 1,693.00p 1,709.00p 227035
12/04/2013 1,735.00p 1,747.00p 1,717.97p 1,735.00p 79928
11/04/2013 1,736.00p 1,758.00p 1,728.00p 1,744.00p 159601
10/04/2013 1,743.00p 1,758.67p 1,728.00p 1,732.00p 53685
09/04/2013 1,738.00p 1,755.30p 1,710.00p 1,736.00p 38914
08/04/2013 1,700.00p 1,736.00p 1,700.00p 1,729.00p 67476
05/04/2013 1,765.00p 1,765.00p 1,698.41p 1,706.00p 46065
04/04/2013 1,803.00p 1,803.73p 1,704.52p 1,729.00p 97203
03/04/2013 1,831.00p 1,834.82p 1,801.25p 1,803.00p 28279
02/04/2013 1,795.00p 1,860.00p 1,795.00p 1,831.00p 31277
28/03/2013 1,852.00p 1,852.00p 1,826.00p 1,838.00p 53274
27/03/2013 1,868.00p 1,870.00p 1,833.00p 1,834.00p 32126
26/03/2013 1,840.00p 1,862.00p 1,791.68p 1,848.00p 71152
25/03/2013 1,854.00p 1,860.00p 1,835.00p 1,844.00p 45020
22/03/2013 1,872.00p 1,880.00p 1,828.00p 1,838.00p 41520
21/03/2013 1,847.00p 1,865.04p 1,799.02p 1,849.00p 69273
20/03/2013 1,887.00p 1,892.00p 1,827.11p 1,861.00p 25217
19/03/2013 1,867.00p 1,892.00p 1,865.00p 1,866.00p 23321
18/03/2013 1,869.00p 1,898.87p 1,863.35p 1,867.00p 41429
15/03/2013 1,881.00p 1,915.45p 1,873.17p 1,900.00p 95311
14/03/2013 1,896.00p 1,903.77p 1,885.00p 1,885.00p 54810
13/03/2013 1,905.00p 1,917.00p 1,884.00p 1,890.00p 20217
12/03/2013 1,880.00p 1,909.00p 1,880.00p 1,900.00p 40777
11/03/2013 1,876.00p 1,908.58p 1,875.05p 1,888.00p 45793
08/03/2013 1,893.00p 1,903.00p 1,845.49p 1,898.00p 48203
07/03/2013 1,897.00p 1,914.56p 1,845.38p 1,862.00p 118121
06/03/2013 1,926.00p 1,946.00p 1,892.00p 1,899.00p 58330
05/03/2013 1,960.00p 1,978.20p 1,937.00p 1,937.00p 56428
04/03/2013 1,933.00p 1,961.00p 1,924.00p 1,940.00p 54234
01/03/2013 1,950.00p 1,968.50p 1,909.00p 1,937.00p 41302
28/02/2013 1,963.00p 1,963.00p 1,927.00p 1,957.00p 53559
27/02/2013 1,882.00p 1,949.00p 1,877.00p 1,949.00p 186071
26/02/2013 1,864.00p 1,910.00p 1,849.00p 1,898.00p 49472
25/02/2013 1,858.00p 1,915.00p 1,853.00p 1,903.00p 74519
22/02/2013 1,846.00p 1,881.75p 1,830.00p 1,841.00p 34385
21/02/2013 1,824.00p 1,843.00p 1,797.60p 1,843.00p 72059
20/02/2013 1,841.00p 1,858.00p 1,754.40p 1,817.00p 141070
19/02/2013 1,925.00p 1,925.00p 1,843.37p 1,850.00p 41412
18/02/2013 1,915.00p 1,915.00p 1,866.00p 1,876.00p 19808
15/02/2013 1,902.00p 1,919.00p 1,886.00p 1,900.00p 54450
14/02/2013 1,943.00p 1,943.00p 1,907.00p 1,912.00p 18801
13/02/2013 1,930.00p 1,930.00p 1,891.00p 1,923.00p 35091
12/02/2013 1,953.00p 1,953.00p 1,907.00p 1,920.00p 68484
11/02/2013 1,943.00p 1,976.00p 1,896.11p 1,935.00p 19898
08/02/2013 1,935.00p 1,947.00p 1,919.42p 1,925.00p 25775
07/02/2013 1,943.00p 1,965.00p 1,878.55p 1,935.00p 83212
06/02/2013 1,951.00p 1,975.24p 1,936.11p 1,955.00p 69045
05/02/2013 1,938.00p 1,953.00p 1,897.00p 1,928.00p 40659
04/02/2013 1,913.00p 1,957.89p 1,913.00p 1,952.00p 153239
01/02/2013 1,850.00p 1,940.00p 1,850.00p 1,936.00p 131337

*Close Price adjusted for both dividends and splits