Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2011 1,766.00p 1,789.00p 1,747.89p 1,787.00p 32417
30/06/2011 1,776.00p 1,781.00p 1,729.00p 1,753.00p 127174
29/06/2011 1,765.00p 1,779.23p 1,710.57p 1,763.00p 625816
28/06/2011 1,672.00p 1,760.00p 1,672.00p 1,750.00p 56585
27/06/2011 1,592.00p 1,688.00p 1,556.00p 1,676.00p 113205
24/06/2011 1,632.00p 1,648.00p 1,571.00p 1,599.00p 65445
23/06/2011 1,692.00p 1,692.00p 1,626.00p 1,630.00p 37631
22/06/2011 1,712.00p 1,743.21p 1,699.00p 1,706.00p 17886
21/06/2011 1,720.00p 1,732.00p 1,675.00p 1,705.00p 66980
20/06/2011 1,732.00p 1,736.89p 1,678.00p 1,706.00p 29525
17/06/2011 1,714.00p 1,747.00p 1,699.00p 1,739.00p 106046
16/06/2011 1,665.00p 1,718.00p 1,665.00p 1,715.00p 68800
15/06/2011 1,745.00p 1,745.00p 1,676.00p 1,689.00p 76337
14/06/2011 1,703.00p 1,720.00p 1,683.88p 1,720.00p 30981
13/06/2011 1,726.00p 1,726.00p 1,677.00p 1,697.00p 45578
10/06/2011 1,725.00p 1,732.00p 1,710.00p 1,712.00p 25521
09/06/2011 1,780.00p 1,780.00p 1,703.00p 1,716.00p 38381
08/06/2011 1,724.00p 1,754.00p 1,690.00p 1,713.00p 83535
07/06/2011 1,711.00p 1,768.28p 1,711.00p 1,717.00p 66552
06/06/2011 1,775.00p 1,781.00p 1,704.00p 1,776.00p 22267
03/06/2011 1,760.00p 1,790.00p 1,752.00p 1,770.00p 89385
02/06/2011 1,779.00p 1,779.00p 1,702.00p 1,747.00p 35106
01/06/2011 1,710.00p 1,776.00p 1,700.00p 1,761.00p 117955
31/05/2011 1,651.00p 1,708.00p 1,651.00p 1,693.00p 84849
27/05/2011 1,697.00p 1,702.10p 1,684.00p 1,700.00p 27640
26/05/2011 1,699.00p 1,705.00p 1,671.00p 1,682.00p 22179
25/05/2011 1,657.00p 1,682.00p 1,657.00p 1,682.00p 31473
24/05/2011 1,664.00p 1,690.00p 1,661.80p 1,678.00p 40845
23/05/2011 1,691.00p 1,691.00p 1,644.00p 1,671.00p 59192
20/05/2011 1,675.00p 1,714.00p 1,662.68p 1,690.00p 94028
19/05/2011 1,655.00p 1,750.00p 1,634.59p 1,657.00p 131676
18/05/2011 1,743.00p 1,743.00p 1,643.00p 1,645.00p 121725
17/05/2011 1,766.00p 1,818.73p 1,668.00p 1,678.00p 312942
16/05/2011 1,730.00p 1,795.00p 1,727.00p 1,746.00p 80477
13/05/2011 1,677.00p 1,780.00p 1,673.00p 1,780.00p 62494
12/05/2011 1,701.00p 1,710.00p 1,673.00p 1,675.00p 21411
11/05/2011 1,728.00p 1,746.00p 1,686.00p 1,708.00p 29039
10/05/2011 1,687.00p 1,766.00p 1,680.03p 1,747.00p 45777
09/05/2011 1,665.00p 1,688.00p 1,648.44p 1,669.00p 26019
06/05/2011 1,660.00p 1,676.00p 1,610.00p 1,667.00p 41777
05/05/2011 1,684.00p 1,691.00p 1,634.00p 1,652.00p 73411
04/05/2011 1,744.00p 1,769.00p 1,681.00p 1,685.00p 100787
03/05/2011 1,758.00p 1,791.00p 1,749.00p 1,758.00p 79421
28/04/2011 1,717.00p 1,793.00p 1,717.00p 1,767.00p 93568
27/04/2011 1,635.00p 1,746.00p 1,630.00p 1,728.00p 84155
26/04/2011 1,620.00p 1,644.00p 1,620.00p 1,644.00p 82328
21/04/2011 1,558.00p 1,632.00p 1,543.00p 1,630.00p 98875
20/04/2011 1,531.00p 1,559.04p 1,531.00p 1,549.00p 45758
19/04/2011 1,538.00p 1,557.00p 1,513.52p 1,529.00p 47876
18/04/2011 1,535.00p 1,547.96p 1,520.00p 1,525.00p 72803
15/04/2011 1,520.00p 1,567.00p 1,520.00p 1,545.00p 45825
14/04/2011 1,554.00p 1,554.00p 1,508.00p 1,526.00p 67796
13/04/2011 1,541.00p 1,566.04p 1,523.00p 1,550.00p 61174
12/04/2011 1,592.00p 1,592.00p 1,510.00p 1,525.00p 102675
11/04/2011 1,621.00p 1,637.15p 1,587.00p 1,592.00p 56687
08/04/2011 1,579.00p 1,657.00p 1,579.00p 1,620.00p 83968
07/04/2011 1,580.00p 1,619.58p 1,565.00p 1,581.00p 75864
06/04/2011 1,523.00p 1,600.00p 1,519.00p 1,596.00p 120258
05/04/2011 1,529.00p 1,553.18p 1,511.00p 1,513.00p 65338
04/04/2011 1,534.00p 1,540.00p 1,506.00p 1,539.00p 133857
01/04/2011 1,526.00p 1,539.00p 1,503.59p 1,513.00p 75790
31/03/2011 1,528.00p 1,529.00p 1,493.00p 1,510.00p 60286
30/03/2011 1,550.00p 1,550.00p 1,506.00p 1,514.00p 62489
29/03/2011 1,549.00p 1,549.00p 1,510.00p 1,532.00p 46040
28/03/2011 1,549.00p 1,550.00p 1,528.51p 1,535.00p 106631
25/03/2011 1,552.00p 1,554.65p 1,528.00p 1,537.00p 308872
24/03/2011 1,500.00p 1,560.00p 1,500.00p 1,556.00p 118025
23/03/2011 1,536.00p 1,536.00p 1,490.00p 1,510.00p 77915
22/03/2011 1,550.00p 1,550.00p 1,518.00p 1,532.00p 57533
21/03/2011 1,576.00p 1,585.00p 1,535.00p 1,541.00p 71759
18/03/2011 1,535.00p 1,577.00p 1,512.00p 1,554.00p 163266
17/03/2011 1,582.00p 1,604.00p 1,503.73p 1,510.00p 142547
16/03/2011 1,595.00p 1,610.00p 1,551.00p 1,557.00p 184927
15/03/2011 1,651.00p 1,700.00p 1,480.00p 1,585.00p 354862
14/03/2011 1,717.00p 1,723.00p 1,691.00p 1,700.00p 202570
11/03/2011 1,753.00p 1,760.00p 1,717.00p 1,735.00p 86884
10/03/2011 1,800.00p 1,856.00p 1,754.00p 1,779.00p 74574
09/03/2011 1,770.00p 1,856.00p 1,767.00p 1,819.00p 97796
08/03/2011 1,701.00p 1,791.00p 1,677.00p 1,778.00p 86098
07/03/2011 1,704.00p 1,715.00p 1,625.00p 1,684.00p 51721
04/03/2011 1,677.00p 1,715.00p 1,671.21p 1,695.00p 67052
03/03/2011 1,589.00p 1,675.00p 1,577.00p 1,660.00p 63463
02/03/2011 1,575.00p 1,598.00p 1,542.32p 1,595.00p 115723
01/03/2011 1,571.00p 1,609.00p 1,557.00p 1,574.00p 113677
28/02/2011 1,552.00p 1,562.77p 1,503.00p 1,551.00p 48476
25/02/2011 1,567.00p 1,567.00p 1,517.30p 1,552.00p 18435
24/02/2011 1,520.00p 1,568.00p 1,501.00p 1,519.00p 35944
23/02/2011 1,596.00p 1,600.26p 1,565.00p 1,572.00p 49602
22/02/2011 1,601.00p 1,607.50p 1,551.00p 1,582.00p 95537
21/02/2011 1,643.00p 1,668.00p 1,610.13p 1,622.00p 26053
18/02/2011 1,650.00p 1,670.00p 1,641.00p 1,658.00p 30599
17/02/2011 1,610.00p 1,650.00p 1,596.00p 1,640.00p 158708
16/02/2011 1,591.00p 1,609.00p 1,590.00p 1,600.00p 17043
15/02/2011 1,602.34p 1,625.00p 1,581.00p 1,600.00p 19886
14/02/2011 1,623.94p 1,630.00p 1,604.00p 1,604.00p 13092
11/02/2011 1,622.00p 1,622.00p 1,602.26p 1,620.00p 33671
10/02/2011 1,619.00p 1,636.03p 1,591.00p 1,614.00p 53611
09/02/2011 1,621.00p 1,642.00p 1,608.00p 1,620.00p 64693
08/02/2011 1,607.00p 1,607.00p 1,580.00p 1,600.00p 50711
07/02/2011 1,585.00p 1,619.00p 1,585.00p 1,603.00p 38943
04/02/2011 1,593.00p 1,602.83p 1,585.00p 1,590.00p 35498
03/02/2011 1,606.00p 1,610.00p 1,590.00p 1,591.00p 70124
02/02/2011 1,625.00p 1,637.00p 1,583.83p 1,604.00p 78243
01/02/2011 1,635.00p 1,635.00p 1,607.25p 1,620.00p 41912
31/01/2011 1,661.00p 1,677.36p 1,613.00p 1,630.00p 165388
28/01/2011 1,654.00p 1,687.00p 1,602.00p 1,680.00p 68502
27/01/2011 1,597.00p 1,729.00p 1,572.00p 1,666.00p 207008
26/01/2011 1,344.00p 1,640.00p 1,340.00p 1,598.00p 456421
25/01/2011 1,296.00p 1,353.00p 1,296.00p 1,335.00p 41510
24/01/2011 1,296.00p 1,329.00p 1,296.00p 1,326.00p 22450
21/01/2011 1,332.00p 1,348.78p 1,322.60p 1,325.00p 30117
20/01/2011 1,329.00p 1,340.00p 1,314.00p 1,338.00p 45799
19/01/2011 1,312.00p 1,327.10p 1,305.00p 1,321.00p 68811
18/01/2011 1,301.00p 1,329.00p 1,286.60p 1,329.00p 42606
17/01/2011 1,290.00p 1,323.00p 1,290.00p 1,320.00p 100999
14/01/2011 1,288.00p 1,308.00p 1,286.00p 1,301.00p 151373
13/01/2011 1,288.00p 1,305.00p 1,287.00p 1,304.00p 22076
12/01/2011 1,327.00p 1,334.00p 1,296.00p 1,305.00p 59004
11/01/2011 1,295.00p 1,342.00p 1,295.00p 1,342.00p 65812
10/01/2011 1,293.00p 1,299.00p 1,275.00p 1,299.00p 30121
07/01/2011 1,267.00p 1,290.00p 1,254.00p 1,286.00p 93546
06/01/2011 1,261.00p 1,286.00p 1,258.00p 1,283.00p 45691
05/01/2011 1,272.00p 1,280.50p 1,261.00p 1,272.00p 46879
04/01/2011 1,230.00p 1,291.00p 1,220.00p 1,286.00p 54722
31/12/2010 1,258.00p 1,286.00p 1,230.00p 1,230.00p 11132
30/12/2010 1,264.00p 1,276.00p 1,245.00p 1,252.00p 8623
29/12/2010 1,270.00p 1,294.41p 1,260.00p 1,265.00p 17399
24/12/2010 1,259.00p 1,287.62p 1,251.00p 1,251.00p 11500
23/12/2010 1,250.00p 1,271.00p 1,239.00p 1,270.00p 12896
22/12/2010 1,252.00p 1,279.00p 1,237.05p 1,264.00p 37715
21/12/2010 1,301.00p 1,301.00p 1,250.18p 1,263.00p 23982
20/12/2010 1,274.00p 1,315.00p 1,267.00p 1,306.00p 19904
17/12/2010 1,242.00p 1,274.00p 1,239.80p 1,274.00p 58886
16/12/2010 1,282.00p 1,289.00p 1,262.00p 1,270.00p 14940
15/12/2010 1,264.00p 1,281.00p 1,254.80p 1,275.00p 35768
14/12/2010 1,250.00p 1,308.00p 1,243.00p 1,256.00p 38548
13/12/2010 1,244.00p 1,263.00p 1,239.00p 1,259.00p 27352
10/12/2010 1,202.00p 1,229.00p 1,194.00p 1,225.00p 82959
09/12/2010 1,199.00p 1,214.00p 1,199.00p 1,206.00p 81035
08/12/2010 1,209.00p 1,213.90p 1,194.00p 1,200.00p 60854
07/12/2010 1,180.00p 1,233.00p 1,168.00p 1,218.00p 133084
06/12/2010 1,182.00p 1,182.00p 1,159.00p 1,175.00p 31320
03/12/2010 1,151.00p 1,182.00p 1,140.00p 1,182.00p 84891
02/12/2010 1,175.00p 1,198.64p 1,171.00p 1,184.00p 48031
01/12/2010 1,139.00p 1,175.00p 1,137.00p 1,158.00p 57030
30/11/2010 1,119.00p 1,136.79p 1,118.00p 1,125.00p 27342
29/11/2010 1,135.00p 1,145.00p 1,116.18p 1,119.00p 23297
26/11/2010 1,145.00p 1,165.00p 1,135.00p 1,136.00p 9415
25/11/2010 1,145.00p 1,162.69p 1,133.58p 1,159.00p 17851
24/11/2010 1,133.00p 1,161.00p 1,131.00p 1,153.00p 27021
23/11/2010 1,179.00p 1,188.00p 1,107.00p 1,135.00p 55864
22/11/2010 1,178.00p 1,196.00p 1,173.00p 1,194.00p 11990
19/11/2010 1,170.00p 1,179.00p 1,168.00p 1,172.00p 8191
18/11/2010 1,162.00p 1,179.00p 1,161.43p 1,178.00p 83088
17/11/2010 1,156.00p 1,160.00p 1,132.00p 1,157.00p 47319
16/11/2010 1,189.00p 1,189.00p 1,155.00p 1,158.00p 23415
15/11/2010 1,166.00p 1,191.00p 1,165.42p 1,191.00p 17806
12/11/2010 1,165.00p 1,185.00p 1,160.36p 1,178.00p 71368
11/11/2010 1,187.00p 1,193.79p 1,176.00p 1,178.00p 109348
10/11/2010 1,185.00p 1,200.00p 1,165.00p 1,193.00p 60723
09/11/2010 1,192.00p 1,213.00p 1,185.00p 1,194.00p 23264
08/11/2010 1,190.00p 1,205.00p 1,190.00p 1,203.00p 26267
05/11/2010 1,204.00p 1,217.10p 1,180.00p 1,194.00p 43079
04/11/2010 1,196.00p 1,216.38p 1,186.54p 1,194.00p 18927
03/11/2010 1,195.00p 1,214.89p 1,183.08p 1,193.00p 68297
02/11/2010 1,163.00p 1,185.00p 1,155.00p 1,182.00p 73487
01/11/2010 1,165.00p 1,165.00p 1,144.61p 1,155.00p 64095
29/10/2010 1,166.00p 1,172.00p 1,131.00p 1,157.00p 56202
28/10/2010 1,193.00p 1,219.00p 1,168.00p 1,178.00p 58810
27/10/2010 1,225.00p 1,231.30p 1,175.00p 1,179.00p 57885
26/10/2010 1,220.00p 1,238.00p 1,215.00p 1,235.00p 40860
25/10/2010 1,235.00p 1,250.00p 1,225.00p 1,231.00p 45342
22/10/2010 1,227.00p 1,243.00p 1,215.00p 1,232.00p 37225
21/10/2010 1,211.00p 1,246.00p 1,204.00p 1,231.00p 83147
20/10/2010 1,178.00p 1,229.00p 1,174.50p 1,212.00p 81640
19/10/2010 1,195.00p 1,195.00p 1,171.28p 1,183.00p 44025
18/10/2010 1,173.00p 1,196.00p 1,166.00p 1,185.00p 58127
15/10/2010 1,191.00p 1,215.00p 1,178.00p 1,188.00p 99680
14/10/2010 1,111.00p 1,187.00p 1,110.00p 1,175.00p 145545
13/10/2010 1,085.00p 1,133.00p 1,085.00p 1,122.00p 70992
12/10/2010 1,082.00p 1,098.00p 1,078.00p 1,084.00p 46325
11/10/2010 1,088.00p 1,093.00p 1,082.00p 1,088.00p 39185
08/10/2010 1,078.00p 1,091.00p 1,078.00p 1,085.00p 52416
07/10/2010 1,083.00p 1,098.00p 1,071.00p 1,086.00p 51472
06/10/2010 1,058.00p 1,094.80p 1,058.00p 1,093.00p 71762
05/10/2010 1,070.00p 1,088.75p 1,059.00p 1,075.00p 48539
04/10/2010 1,055.00p 1,081.00p 1,045.00p 1,070.00p 71662
01/10/2010 1,044.00p 1,056.00p 1,026.91p 1,056.00p 56583
30/09/2010 1,039.00p 1,045.00p 1,028.00p 1,031.00p 43558
29/09/2010 1,021.00p 1,036.74p 1,021.00p 1,032.00p 23897
28/09/2010 1,045.00p 1,045.21p 1,014.00p 1,028.00p 39277
27/09/2010 1,020.00p 1,048.00p 1,020.00p 1,039.00p 74914
24/09/2010 998.50p 1,024.00p 994.03p 1,022.00p 121034
23/09/2010 1,010.00p 1,015.00p 992.46p 1,000.00p 107479
22/09/2010 1,038.00p 1,038.00p 1,010.00p 1,011.00p 106482
21/09/2010 1,014.00p 1,031.00p 996.50p 1,024.00p 206833
20/09/2010 982.50p 1,001.00p 976.50p 1,001.00p 54531
17/09/2010 980.50p 999.00p 974.66p 980.00p 284908
16/09/2010 975.00p 988.50p 964.00p 984.50p 140314
15/09/2010 972.00p 973.20p 960.00p 970.00p 120573

*Close Price adjusted for both dividends and splits