Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2012 1,345.00p 1,345.00p 1,295.00p 1,300.00p 64930
13/04/2012 1,335.00p 1,365.00p 1,321.00p 1,343.00p 50273
12/04/2012 1,322.00p 1,350.00p 1,314.00p 1,342.00p 36659
11/04/2012 1,261.00p 1,328.00p 1,261.00p 1,326.00p 41498
10/04/2012 1,305.00p 1,320.00p 1,268.00p 1,268.00p 29466
05/04/2012 1,325.00p 1,348.00p 1,292.68p 1,314.00p 31759
04/04/2012 1,336.00p 1,364.00p 1,294.50p 1,330.00p 102695
03/04/2012 1,333.00p 1,361.00p 1,333.00p 1,346.00p 99857
02/04/2012 1,329.00p 1,355.70p 1,306.00p 1,336.00p 36942
30/03/2012 1,274.00p 1,353.00p 1,274.00p 1,330.00p 112062
29/03/2012 1,299.00p 1,299.00p 1,229.00p 1,274.00p 84339
28/03/2012 1,346.00p 1,350.00p 1,291.00p 1,291.00p 43047
27/03/2012 1,350.00p 1,350.00p 1,330.00p 1,339.00p 59155
26/03/2012 1,346.00p 1,355.52p 1,330.88p 1,346.00p 65537
23/03/2012 1,345.00p 1,438.61p 1,301.77p 1,344.00p 53114
22/03/2012 1,357.00p 1,362.76p 1,327.00p 1,340.00p 80228
21/03/2012 1,378.00p 1,400.00p 1,356.00p 1,367.00p 45527
20/03/2012 1,409.00p 1,420.00p 1,381.00p 1,381.00p 58190
19/03/2012 1,427.00p 1,444.00p 1,406.00p 1,409.00p 30806
16/03/2012 1,400.00p 1,428.26p 1,399.89p 1,427.00p 105474
15/03/2012 1,481.00p 1,490.00p 1,393.00p 1,396.00p 73473
14/03/2012 1,470.00p 1,519.00p 1,470.00p 1,487.00p 81316
13/03/2012 1,390.00p 1,468.00p 1,384.00p 1,464.00p 70888
12/03/2012 1,367.00p 1,388.00p 1,348.83p 1,377.00p 53886
09/03/2012 1,372.00p 1,375.00p 1,346.28p 1,367.00p 34072
08/03/2012 1,370.00p 1,399.00p 1,336.97p 1,375.00p 120480
07/03/2012 1,384.00p 1,393.80p 1,360.00p 1,369.00p 45695
06/03/2012 1,424.00p 1,435.00p 1,375.50p 1,399.00p 67095
05/03/2012 1,447.00p 1,465.00p 1,405.00p 1,443.00p 50157
02/03/2012 1,429.00p 1,472.08p 1,380.06p 1,459.00p 29468
01/03/2012 1,432.00p 1,480.60p 1,412.47p 1,423.00p 101952
29/02/2012 1,471.00p 1,473.00p 1,394.95p 1,437.00p 38136
28/02/2012 1,459.00p 1,495.00p 1,458.00p 1,482.00p 46693
27/02/2012 1,470.00p 1,497.86p 1,450.00p 1,466.00p 30742
24/02/2012 1,500.00p 1,513.00p 1,486.00p 1,494.00p 46753
23/02/2012 1,440.00p 1,510.00p 1,440.00p 1,500.00p 69545
22/02/2012 1,470.00p 1,475.00p 1,429.00p 1,450.00p 70020
21/02/2012 1,483.00p 1,494.00p 1,462.42p 1,473.00p 25590
20/02/2012 1,471.00p 1,499.60p 1,433.66p 1,488.00p 42159
17/02/2012 1,455.00p 1,486.84p 1,455.00p 1,480.00p 33640
16/02/2012 1,433.00p 1,452.00p 1,420.00p 1,450.00p 53162
15/02/2012 1,447.00p 1,469.00p 1,440.00p 1,450.00p 71397
14/02/2012 1,455.00p 1,469.00p 1,435.00p 1,446.00p 54341
13/02/2012 1,457.00p 1,485.09p 1,434.01p 1,462.00p 82298
10/02/2012 1,467.00p 1,470.00p 1,430.00p 1,454.00p 119252
09/02/2012 1,498.00p 1,516.00p 1,478.59p 1,492.00p 94148
08/02/2012 1,499.00p 1,501.00p 1,451.00p 1,490.00p 87334
07/02/2012 1,493.00p 1,498.89p 1,428.07p 1,475.00p 75899
06/02/2012 1,494.00p 1,507.00p 1,457.00p 1,496.00p 69971
03/02/2012 1,465.00p 1,497.00p 1,407.00p 1,485.00p 83579
02/02/2012 1,456.00p 1,475.00p 1,416.45p 1,463.00p 129130
01/02/2012 1,407.00p 1,455.00p 1,387.43p 1,447.00p 178592
31/01/2012 1,370.00p 1,403.96p 1,361.00p 1,394.00p 146893
30/01/2012 1,356.00p 1,385.00p 1,325.00p 1,369.00p 223890
27/01/2012 1,333.00p 1,395.00p 1,324.97p 1,358.00p 77144
26/01/2012 1,270.00p 1,369.00p 1,268.84p 1,347.00p 256762
25/01/2012 1,148.00p 1,381.00p 1,120.00p 1,283.00p 362965
24/01/2012 1,209.00p 1,209.00p 1,131.00p 1,155.00p 188424
23/01/2012 1,145.00p 1,221.00p 1,116.70p 1,210.00p 446637
20/01/2012 1,115.00p 1,115.00p 1,087.00p 1,092.00p 56232
19/01/2012 1,105.00p 1,130.00p 1,070.00p 1,108.00p 163647
18/01/2012 1,097.00p 1,118.00p 1,050.00p 1,106.00p 149927
17/01/2012 1,077.00p 1,133.25p 1,058.00p 1,101.00p 56774
16/01/2012 1,091.00p 1,091.00p 1,049.84p 1,061.00p 52428
13/01/2012 1,117.00p 1,150.90p 1,040.00p 1,065.00p 156129
12/01/2012 1,071.00p 1,126.00p 1,047.04p 1,116.00p 78412
11/01/2012 1,034.00p 1,072.00p 1,034.00p 1,067.00p 47482
10/01/2012 1,052.00p 1,060.72p 1,039.00p 1,040.00p 30657
09/01/2012 1,040.00p 1,077.21p 1,020.00p 1,046.00p 28255
06/01/2012 1,015.00p 1,054.45p 1,015.00p 1,049.00p 36191
05/01/2012 1,044.00p 1,044.00p 1,018.00p 1,019.00p 86882
04/01/2012 1,039.00p 1,062.00p 1,015.00p 1,046.00p 79039
03/01/2012 1,021.00p 1,044.00p 995.00p 1,044.00p 37301
30/12/2011 988.00p 1,008.00p 962.24p 1,005.00p 35409
29/12/2011 965.50p 999.50p 945.00p 989.00p 64254
28/12/2011 926.00p 958.50p 909.00p 943.00p 37770
23/12/2011 952.50p 959.00p 912.00p 920.00p 18758
22/12/2011 923.50p 943.83p 913.00p 933.50p 30567
21/12/2011 936.00p 955.01p 916.50p 917.00p 46786
20/12/2011 905.00p 921.50p 883.50p 921.50p 25333
19/12/2011 930.00p 930.00p 886.00p 904.00p 28696
16/12/2011 931.00p 956.50p 920.00p 920.00p 86976
15/12/2011 870.00p 931.00p 866.50p 930.50p 72496
14/12/2011 898.00p 920.00p 866.50p 874.50p 48947
13/12/2011 925.00p 937.77p 909.07p 920.00p 27339
12/12/2011 925.50p 935.00p 895.50p 905.00p 46947
09/12/2011 957.50p 958.50p 913.20p 949.00p 54245
08/12/2011 965.00p 965.00p 923.50p 940.00p 99450
07/12/2011 975.00p 975.00p 942.46p 948.00p 52675
06/12/2011 952.00p 967.00p 921.75p 950.00p 60257
05/12/2011 911.00p 976.50p 909.50p 955.00p 87763
02/12/2011 903.00p 918.16p 892.50p 901.50p 27712
01/12/2011 925.00p 929.50p 892.50p 898.00p 71288
30/11/2011 869.00p 943.29p 860.00p 919.50p 108155
29/11/2011 824.50p 888.00p 802.33p 882.00p 109941
28/11/2011 813.00p 830.50p 808.50p 827.50p 40038
25/11/2011 816.00p 820.00p 800.00p 800.00p 65992
24/11/2011 808.00p 835.78p 808.00p 820.00p 64269
23/11/2011 857.00p 860.19p 813.50p 825.50p 63145
22/11/2011 861.00p 877.91p 824.88p 831.00p 49878
21/11/2011 875.50p 875.50p 851.00p 861.00p 47903
18/11/2011 874.00p 885.50p 855.70p 877.00p 89735
17/11/2011 901.00p 914.50p 873.00p 878.00p 107410
16/11/2011 905.00p 920.59p 900.00p 901.00p 23355
15/11/2011 920.50p 948.00p 901.00p 901.00p 76152
14/11/2011 885.00p 968.00p 885.00p 950.50p 60870
11/11/2011 908.00p 940.00p 899.39p 935.00p 43048
10/11/2011 940.00p 940.00p 900.00p 901.50p 71704
09/11/2011 1,030.00p 1,030.00p 940.00p 954.00p 66669
08/11/2011 985.50p 1,014.00p 985.50p 1,001.00p 24100
07/11/2011 982.00p 1,022.20p 968.79p 990.50p 59293
04/11/2011 1,003.00p 1,036.00p 975.00p 1,018.00p 75501
03/11/2011 916.00p 1,025.00p 902.50p 1,003.00p 93164
02/11/2011 928.00p 955.00p 900.50p 924.00p 60485
01/11/2011 962.00p 962.00p 911.00p 916.50p 103144
31/10/2011 1,012.00p 1,035.00p 974.50p 977.00p 88193
28/10/2011 983.00p 1,035.00p 978.00p 1,028.00p 121932
27/10/2011 945.50p 1,003.00p 928.50p 975.00p 95861
26/10/2011 927.50p 940.50p 912.00p 925.50p 35825
25/10/2011 939.50p 963.00p 919.50p 921.00p 71824
24/10/2011 917.00p 949.50p 906.34p 947.00p 271226
21/10/2011 908.00p 932.94p 908.00p 915.00p 295886
20/10/2011 905.00p 923.88p 900.00p 907.00p 339931
19/10/2011 875.00p 926.50p 873.00p 918.00p 448981
18/10/2011 850.00p 883.00p 850.00p 870.50p 63997
17/10/2011 908.00p 917.00p 845.00p 871.50p 102358
14/10/2011 900.00p 907.48p 868.93p 897.00p 408774
13/10/2011 1,034.00p 1,058.00p 822.00p 862.00p 854389
12/10/2011 985.00p 1,052.34p 985.00p 1,028.00p 114080
11/10/2011 999.50p 1,011.00p 976.00p 994.50p 72776
10/10/2011 971.00p 1,011.00p 965.00p 1,006.00p 80574
07/10/2011 1,000.00p 1,000.00p 950.50p 959.00p 51737
06/10/2011 938.00p 997.50p 930.00p 997.50p 53566
05/10/2011 942.00p 953.00p 910.50p 941.50p 166013
04/10/2011 972.00p 979.20p 903.50p 918.00p 93557
03/10/2011 1,004.00p 1,013.09p 960.00p 987.50p 62219
30/09/2011 1,036.00p 1,047.18p 996.00p 1,020.00p 103516
29/09/2011 1,058.00p 1,058.00p 1,036.00p 1,040.00p 105297
28/09/2011 1,047.00p 1,063.06p 1,031.00p 1,060.00p 102641
27/09/2011 1,040.00p 1,065.00p 1,030.00p 1,055.00p 268296
26/09/2011 1,001.00p 1,026.00p 1,001.00p 1,016.00p 417132
23/09/2011 1,076.00p 1,079.60p 1,038.00p 1,040.00p 65800
22/09/2011 1,086.00p 1,112.00p 1,042.00p 1,070.00p 88276
21/09/2011 1,106.00p 1,125.00p 1,095.70p 1,121.00p 77886
20/09/2011 1,132.00p 1,155.00p 1,104.00p 1,106.00p 123204
19/09/2011 1,203.00p 1,237.00p 1,145.60p 1,147.00p 120726
16/09/2011 1,271.00p 1,276.00p 1,203.00p 1,224.00p 138478
15/09/2011 1,283.00p 1,302.00p 1,260.00p 1,264.00p 51947
14/09/2011 1,247.00p 1,286.80p 1,230.00p 1,270.00p 42410
13/09/2011 1,293.00p 1,322.35p 1,250.30p 1,273.00p 41682
12/09/2011 1,300.00p 1,314.26p 1,271.00p 1,278.00p 19192
09/09/2011 1,324.00p 1,387.00p 1,302.75p 1,318.00p 49076
08/09/2011 1,355.00p 1,368.00p 1,301.00p 1,335.00p 230340
07/09/2011 1,346.00p 1,373.50p 1,327.00p 1,358.00p 52308
06/09/2011 1,370.00p 1,374.00p 1,315.00p 1,322.00p 59846
05/09/2011 1,390.00p 1,390.00p 1,341.00p 1,348.00p 118746
02/09/2011 1,395.00p 1,410.00p 1,351.00p 1,385.00p 56248
01/09/2011 1,417.00p 1,425.00p 1,370.35p 1,410.00p 268230
31/08/2011 1,285.00p 1,410.00p 1,270.00p 1,410.00p 272534
30/08/2011 1,250.00p 1,286.00p 1,230.00p 1,274.00p 254583
26/08/2011 1,205.00p 1,239.00p 1,205.00p 1,222.00p 36747
25/08/2011 1,248.00p 1,248.00p 1,199.70p 1,231.00p 157784
24/08/2011 1,233.00p 1,276.00p 1,233.00p 1,240.00p 114715
23/08/2011 1,245.00p 1,278.00p 1,230.00p 1,238.00p 146488
22/08/2011 1,234.00p 1,278.00p 1,225.30p 1,237.00p 44310
19/08/2011 1,287.00p 1,333.45p 1,245.00p 1,255.00p 108028
18/08/2011 1,343.00p 1,369.00p 1,263.00p 1,267.00p 42580
17/08/2011 1,380.00p 1,402.00p 1,359.00p 1,367.00p 36180
16/08/2011 1,449.00p 1,475.00p 1,376.00p 1,401.00p 50573
15/08/2011 1,339.00p 1,464.39p 1,335.00p 1,451.00p 98047
12/08/2011 1,297.00p 1,351.00p 1,247.00p 1,335.00p 106028
11/08/2011 1,349.00p 1,363.00p 1,267.00p 1,290.00p 143689
10/08/2011 1,384.00p 1,437.12p 1,285.00p 1,295.00p 118503
09/08/2011 1,250.00p 1,420.75p 1,152.00p 1,363.00p 202929
08/08/2011 1,371.00p 1,414.00p 1,250.00p 1,250.00p 170630
05/08/2011 1,415.00p 1,468.00p 1,369.00p 1,404.00p 104006
04/08/2011 1,598.00p 1,611.00p 1,451.00p 1,452.00p 68839
03/08/2011 1,578.00p 1,626.00p 1,536.00p 1,549.00p 129579
02/08/2011 1,654.00p 1,695.75p 1,581.25p 1,600.00p 137037
01/08/2011 1,699.00p 1,700.00p 1,652.00p 1,673.00p 123687
29/07/2011 1,604.00p 1,711.57p 1,604.00p 1,683.00p 170879
28/07/2011 1,668.00p 1,712.00p 1,601.00p 1,614.00p 353987
27/07/2011 1,880.00p 1,886.00p 1,615.00p 1,690.00p 575476
26/07/2011 1,825.00p 1,886.00p 1,809.00p 1,886.00p 44195
25/07/2011 1,767.00p 1,805.00p 1,754.24p 1,805.00p 32562
22/07/2011 1,776.00p 1,796.00p 1,765.00p 1,790.00p 39881
21/07/2011 1,799.00p 1,813.50p 1,763.00p 1,790.00p 52010
20/07/2011 1,768.00p 1,804.00p 1,749.00p 1,786.00p 28014
19/07/2011 1,770.00p 1,778.86p 1,725.87p 1,760.00p 31746
18/07/2011 1,757.00p 1,814.00p 1,757.00p 1,777.00p 35465
15/07/2011 1,760.00p 1,787.00p 1,760.00p 1,780.00p 106708
14/07/2011 1,779.00p 1,791.00p 1,755.00p 1,780.00p 63076
13/07/2011 1,769.00p 1,793.00p 1,759.50p 1,774.00p 90900
12/07/2011 1,753.00p 1,753.00p 1,697.55p 1,740.00p 37783
11/07/2011 1,820.00p 1,820.10p 1,754.36p 1,759.00p 29490
08/07/2011 1,874.00p 1,880.00p 1,825.00p 1,835.00p 102266
07/07/2011 1,828.00p 1,877.00p 1,770.00p 1,854.00p 65207
06/07/2011 1,812.00p 1,835.00p 1,802.00p 1,832.00p 137549
05/07/2011 1,792.00p 1,821.00p 1,770.55p 1,812.00p 142032
04/07/2011 1,776.00p 1,815.00p 1,766.58p 1,786.00p 182046

*Close Price adjusted for both dividends and splits