Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Ocean Harvest Technology Group (OHT) by Steve Moore in ShareProphets
- Buy Dowlais Group (DWL) by Jefferies
- Hold Next (NXT) by Peel Hunt
- Hold FD Technologies Public Limited Company (FDP) by Shore Capital
- Add Prudential (PRU) by Andrew Mackie in The Motley Fool
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Shell (SHEL) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Underweight Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Dr. James Fox in The Motley Fool
- Equal Weight Trainline (TRN) by Barclays
- Buy Telecom Plus (TEP) by Berenberg
- Overweight NATWEST GROUP (NWG) by Barclays
- Hold Deliveroo Class (ROO) by HSBC
- Overweight Imperial Brands (IMB) by Barclays
- Sell Hammerson (HMSO) by UBS
- Buy Weir Group (WEIR) by UBS
- Neutral AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Trainline (TRN) by JP Morgan
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Markuz Jaffe in The Telegraph - Questor
- Sell Ocean Harvest Technology Group (OHT) by Steve Moore in ShareProphets
- Buy Dowlais Group (DWL) by Jefferies
- Hold Next (NXT) by Peel Hunt
- Hold FD Technologies Public Limited Company (FDP) by Shore Capital
- Add Prudential (PRU) by Andrew Mackie in The Motley Fool
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Shell (SHEL) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Underweight Bank of Ireland Group (CDI) (BIRG) by JP Morgan
- Buy AstraZeneca (AZN) by Dr. James Fox in The Motley Fool
- Equal Weight Trainline (TRN) by Barclays
- Buy Telecom Plus (TEP) by Berenberg
- Overweight NATWEST GROUP (NWG) by Barclays
- Hold Deliveroo Class (ROO) by HSBC
- Overweight Imperial Brands (IMB) by Barclays
- Sell Hammerson (HMSO) by UBS
- Buy Weir Group (WEIR) by UBS
- Neutral AIB Group (CDI) (AIBG) by JP Morgan
- Neutral Trainline (TRN) by JP Morgan
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Markuz Jaffe in The Telegraph - Questor
Renishaw (RSW) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits