Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/09/2010 985.00p 990.50p 968.00p 980.00p 246880
13/09/2010 958.50p 994.00p 938.50p 983.50p 273354
10/09/2010 1,000.00p 1,002.00p 946.50p 950.00p 636836
09/09/2010 878.00p 1,021.00p 878.00p 1,004.00p 386836
08/09/2010 865.00p 877.00p 852.00p 877.00p 25329
07/09/2010 867.50p 871.00p 865.00p 865.00p 44980
06/09/2010 875.00p 875.00p 865.00p 865.00p 39532
03/09/2010 874.00p 892.00p 865.00p 874.00p 44767
02/09/2010 873.50p 880.00p 861.00p 866.00p 46021
01/09/2010 860.00p 887.00p 856.00p 875.00p 53456
31/08/2010 874.00p 874.00p 848.00p 855.00p 35175
27/08/2010 869.50p 882.00p 861.50p 873.50p 11815
26/08/2010 850.00p 868.00p 840.26p 860.00p 20424
25/08/2010 836.50p 850.00p 835.00p 850.00p 89049
24/08/2010 845.00p 855.00p 823.00p 839.50p 50648
23/08/2010 842.50p 843.50p 830.49p 835.00p 45744
20/08/2010 867.00p 867.00p 831.00p 836.50p 54138
19/08/2010 869.00p 893.00p 869.00p 875.50p 27257
18/08/2010 882.00p 887.00p 868.79p 877.00p 50855
17/08/2010 870.50p 886.00p 863.00p 880.00p 145964
16/08/2010 841.00p 870.50p 841.00p 869.00p 25122
13/08/2010 860.00p 870.00p 843.00p 847.00p 39745
12/08/2010 859.00p 860.50p 840.00p 851.50p 50621
11/08/2010 889.00p 889.00p 850.00p 850.00p 158468
10/08/2010 883.50p 886.50p 870.00p 884.00p 46762
09/08/2010 878.50p 889.00p 868.18p 888.00p 38653
06/08/2010 893.00p 898.05p 860.00p 874.50p 50715
05/08/2010 875.00p 915.50p 865.00p 889.50p 143030
04/08/2010 874.50p 879.50p 849.00p 879.00p 82507
03/08/2010 841.50p 874.00p 837.00p 870.50p 75561
02/08/2010 837.00p 854.00p 831.00p 851.00p 58009
30/07/2010 831.50p 836.00p 825.00p 831.00p 31828
29/07/2010 834.50p 838.00p 819.50p 830.00p 49287
28/07/2010 821.00p 860.00p 817.00p 823.50p 99307
27/07/2010 836.00p 840.50p 809.00p 810.50p 54623
26/07/2010 840.00p 840.00p 812.00p 826.50p 41780
23/07/2010 807.50p 833.00p 807.50p 829.50p 69061
22/07/2010 791.00p 817.50p 788.00p 810.00p 56104
21/07/2010 797.00p 805.00p 783.50p 800.00p 51098
20/07/2010 783.00p 823.50p 769.00p 785.00p 108180
19/07/2010 781.50p 795.50p 774.50p 778.00p 33499
16/07/2010 776.00p 796.50p 763.00p 789.00p 80625
15/07/2010 780.50p 783.00p 765.00p 772.50p 64006
14/07/2010 782.00p 790.50p 768.50p 778.00p 53181
13/07/2010 776.50p 792.00p 776.50p 784.00p 58581
12/07/2010 768.50p 791.50p 758.50p 785.00p 63443
09/07/2010 764.50p 770.00p 755.03p 763.50p 42692
08/07/2010 762.50p 776.00p 757.00p 771.50p 59121
07/07/2010 733.00p 758.00p 725.00p 757.00p 112654
06/07/2010 735.50p 761.50p 722.50p 744.50p 115225
05/07/2010 729.50p 736.30p 716.50p 726.00p 144956
02/07/2010 723.50p 734.00p 713.27p 725.00p 293290
01/07/2010 715.00p 731.00p 714.50p 726.00p 216018
30/06/2010 705.50p 726.50p 705.50p 725.00p 103188
29/06/2010 712.00p 734.50p 708.00p 709.00p 208630
28/06/2010 723.50p 725.00p 712.00p 719.00p 52018
25/06/2010 713.50p 724.02p 705.00p 715.00p 68387
24/06/2010 727.00p 731.50p 714.50p 715.50p 99757
23/06/2010 721.50p 727.00p 714.42p 716.00p 47617
22/06/2010 722.50p 736.50p 717.00p 726.50p 123556
21/06/2010 735.50p 735.50p 721.50p 730.00p 251468
18/06/2010 710.00p 739.00p 710.00p 721.00p 341919
17/06/2010 718.00p 725.00p 717.50p 719.00p 248754
16/06/2010 723.00p 726.00p 710.50p 721.50p 683168
15/06/2010 701.50p 726.50p 701.50p 722.00p 250635
14/06/2010 692.50p 712.00p 690.50p 707.00p 114830
11/06/2010 692.00p 702.50p 691.50p 700.50p 981105
10/06/2010 675.00p 704.00p 675.00p 701.00p 871247
09/06/2010 690.00p 691.50p 674.00p 686.50p 47905
08/06/2010 695.00p 699.50p 674.50p 683.00p 43136
07/06/2010 693.00p 707.00p 690.00p 693.50p 13290
04/06/2010 722.50p 722.50p 701.21p 702.00p 139336
03/06/2010 712.00p 722.00p 709.00p 718.00p 49500
02/06/2010 698.50p 710.00p 688.00p 706.50p 530665
01/06/2010 680.00p 699.50p 673.98p 697.50p 75089
28/05/2010 704.50p 709.50p 696.00p 704.00p 60212
27/05/2010 675.50p 700.50p 675.50p 699.50p 62574
26/05/2010 662.00p 681.00p 657.50p 671.00p 220357
25/05/2010 675.00p 680.00p 654.00p 658.50p 116526
24/05/2010 689.00p 699.00p 680.00p 683.00p 127021
21/05/2010 675.00p 695.00p 675.00p 689.50p 68770
20/05/2010 700.00p 700.00p 681.00p 681.00p 80150
19/05/2010 700.00p 710.00p 680.00p 698.00p 231913
18/05/2010 689.00p 719.00p 685.50p 706.50p 707102
17/05/2010 700.00p 700.00p 674.00p 675.50p 37533
14/05/2010 711.50p 747.00p 688.00p 697.00p 247896
13/05/2010 680.50p 683.50p 661.22p 682.50p 13105
12/05/2010 669.50p 680.00p 658.00p 680.00p 29464
11/05/2010 668.50p 669.00p 653.00p 669.00p 29315
10/05/2010 646.50p 664.50p 623.00p 663.00p 41559
07/05/2010 677.00p 677.00p 630.00p 637.50p 65934
06/05/2010 682.00p 697.00p 666.50p 673.00p 63701
05/05/2010 669.00p 684.00p 654.37p 676.00p 334179
04/05/2010 699.50p 699.50p 652.00p 656.00p 32865
30/04/2010 690.00p 690.00p 663.00p 668.00p 27597
29/04/2010 668.50p 686.00p 664.50p 686.00p 43369
28/04/2010 655.00p 680.00p 655.00p 673.00p 32867
27/04/2010 664.50p 684.50p 664.50p 669.50p 23372
26/04/2010 660.00p 681.00p 660.00p 681.00p 188971
23/04/2010 650.00p 665.00p 647.00p 660.00p 17718
22/04/2010 652.00p 669.00p 647.00p 648.00p 73088
21/04/2010 676.00p 676.00p 650.50p 662.50p 13016
20/04/2010 660.00p 677.00p 650.50p 660.00p 42036
19/04/2010 675.00p 675.00p 664.00p 665.50p 8640
16/04/2010 677.50p 681.00p 670.00p 677.50p 73876
15/04/2010 678.00p 682.50p 670.00p 675.00p 14624
14/04/2010 674.00p 680.00p 672.00p 680.00p 4929
13/04/2010 653.50p 709.00p 651.46p 672.00p 26354
12/04/2010 664.00p 674.50p 655.00p 658.50p 10785
09/04/2010 636.00p 662.50p 636.00p 655.00p 44890
08/04/2010 664.50p 664.50p 640.00p 660.00p 30292
07/04/2010 661.50p 662.00p 642.00p 658.00p 23727
06/04/2010 661.00p 661.00p 643.00p 651.00p 15200
01/04/2010 664.50p 665.00p 647.50p 655.00p 33708
31/03/2010 640.00p 665.00p 637.50p 653.50p 22207
30/03/2010 660.00p 660.00p 645.00p 650.00p 8546
29/03/2010 664.00p 666.50p 641.00p 660.00p 12162
26/03/2010 664.00p 665.00p 645.50p 651.50p 16931
25/03/2010 673.00p 675.80p 650.00p 659.00p 25740
24/03/2010 662.00p 678.00p 642.50p 672.00p 19626
23/03/2010 632.00p 667.00p 632.00p 657.00p 25674
22/03/2010 639.00p 651.50p 636.50p 651.00p 25300
19/03/2010 652.00p 659.50p 645.50p 652.00p 72072
18/03/2010 633.00p 655.00p 633.00p 655.00p 22896
17/03/2010 635.00p 657.50p 630.00p 650.00p 17428
16/03/2010 645.00p 655.00p 637.00p 645.50p 11919
15/03/2010 622.50p 645.00p 622.50p 645.00p 36728
12/03/2010 625.00p 636.00p 622.25p 633.00p 11868
11/03/2010 630.00p 638.00p 622.50p 625.00p 21755
10/03/2010 625.00p 644.00p 625.00p 641.00p 18656
09/03/2010 605.00p 642.00p 602.50p 637.50p 66774
08/03/2010 622.00p 622.00p 603.00p 607.00p 25065
05/03/2010 601.50p 622.00p 596.81p 619.00p 47643
04/03/2010 608.00p 610.00p 601.00p 602.00p 15888
03/03/2010 603.50p 610.00p 597.00p 610.00p 35062
02/03/2010 578.00p 605.00p 578.00p 605.00p 57569
01/03/2010 600.00p 600.00p 586.00p 600.00p 37999
26/02/2010 576.50p 599.00p 576.50p 599.00p 45819
25/02/2010 597.00p 597.00p 572.00p 584.00p 32267
24/02/2010 580.00p 597.00p 568.00p 587.50p 31383
23/02/2010 622.00p 622.00p 587.50p 592.50p 15715
22/02/2010 604.00p 622.50p 586.00p 611.50p 32418
19/02/2010 587.00p 600.00p 581.50p 599.50p 16094
18/02/2010 563.50p 590.00p 563.50p 590.00p 11618
17/02/2010 566.00p 590.00p 566.00p 587.50p 18528
16/02/2010 578.50p 585.00p 567.50p 582.50p 25652
15/02/2010 575.00p 578.50p 562.00p 575.50p 10658
12/02/2010 568.00p 589.00p 566.50p 576.00p 19794
11/02/2010 568.00p 587.12p 568.00p 580.50p 19256
10/02/2010 577.50p 585.00p 568.50p 572.50p 44593
09/02/2010 578.00p 590.00p 571.00p 582.50p 107288
08/02/2010 575.50p 582.50p 560.50p 568.00p 54971
05/02/2010 582.00p 589.50p 565.50p 565.50p 44346
04/02/2010 605.50p 605.50p 588.50p 590.50p 25967
03/02/2010 612.00p 612.00p 588.50p 605.00p 76071
02/02/2010 606.00p 613.50p 591.50p 605.00p 89764
01/02/2010 602.00p 602.51p 581.50p 597.00p 41378
29/01/2010 606.50p 611.50p 587.97p 602.50p 211583
28/01/2010 606.00p 618.00p 594.50p 600.00p 1039087
27/01/2010 609.50p 620.00p 600.50p 605.00p 57465
26/01/2010 603.50p 613.00p 587.00p 600.00p 21821
25/01/2010 583.00p 612.00p 583.00p 592.00p 27764
22/01/2010 609.50p 614.00p 587.43p 600.00p 29808
21/01/2010 598.00p 605.50p 590.50p 600.00p 11194
20/01/2010 596.50p 613.00p 594.00p 600.00p 14644
19/01/2010 600.50p 615.00p 582.07p 615.00p 28298
18/01/2010 598.00p 606.65p 595.96p 604.00p 14368
15/01/2010 609.00p 609.29p 597.50p 604.50p 22780
14/01/2010 599.00p 626.50p 582.00p 605.00p 27591
13/01/2010 575.50p 598.50p 575.50p 591.50p 26000
12/01/2010 592.00p 605.00p 560.50p 598.00p 29062
11/01/2010 587.00p 615.50p 585.50p 602.00p 88142
08/01/2010 563.00p 585.00p 548.00p 570.00p 77953
07/01/2010 562.50p 580.00p 548.00p 580.00p 63382
06/01/2010 540.00p 559.50p 540.00p 548.00p 36742
05/01/2010 550.00p 550.00p 527.00p 549.00p 9882
04/01/2010 540.00p 548.50p 527.00p 548.50p 18238
31/12/2009 545.50p 554.50p 527.50p 545.00p 9831
30/12/2009 555.50p 557.00p 543.00p 557.00p 10328
29/12/2009 540.00p 557.00p 540.00p 554.00p 5901
24/12/2009 549.00p 549.00p 545.00p 545.00p 1415
23/12/2009 529.00p 558.00p 527.00p 558.00p 13081
22/12/2009 544.50p 554.50p 542.00p 549.00p 6383
21/12/2009 527.50p 556.50p 527.00p 549.00p 4612
18/12/2009 542.00p 555.50p 527.00p 534.00p 52418
17/12/2009 535.00p 557.00p 535.00p 555.00p 18531
16/12/2009 526.00p 549.00p 513.26p 541.50p 40934
15/12/2009 525.00p 525.00p 505.00p 516.50p 22751
14/12/2009 527.50p 538.00p 518.50p 521.50p 22517
11/12/2009 526.50p 526.50p 515.00p 521.50p 33832
10/12/2009 524.00p 525.00p 508.70p 521.50p 29589
09/12/2009 542.00p 542.00p 514.00p 520.00p 35477
08/12/2009 577.00p 578.78p 532.00p 540.50p 54512
07/12/2009 570.50p 581.36p 560.00p 563.00p 10343
04/12/2009 572.00p 582.85p 550.00p 566.00p 22633
03/12/2009 561.00p 583.73p 557.50p 558.00p 29504
02/12/2009 560.00p 585.00p 556.50p 575.00p 39756
01/12/2009 539.50p 570.50p 525.50p 568.00p 53954
30/11/2009 506.50p 540.00p 498.00p 535.00p 73133
27/11/2009 496.70p 508.00p 471.75p 500.00p 41083

*Close Price adjusted for both dividends and splits