Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/11/2009 512.50p 513.00p 477.37p 490.00p 46621
25/11/2009 512.00p 522.00p 505.00p 508.00p 21818
24/11/2009 498.40p 511.01p 498.40p 505.00p 16665
23/11/2009 502.50p 515.00p 495.41p 497.50p 44625
20/11/2009 495.20p 503.68p 486.10p 496.40p 55818
19/11/2009 521.00p 529.90p 485.00p 485.00p 50279
18/11/2009 538.50p 555.35p 522.06p 522.50p 149651
17/11/2009 578.00p 578.00p 547.00p 547.00p 20700
16/11/2009 592.00p 592.00p 565.00p 582.00p 21432
13/11/2009 579.50p 596.01p 576.16p 580.00p 42896
12/11/2009 570.50p 579.50p 570.31p 574.50p 12967
11/11/2009 571.00p 584.00p 570.00p 570.50p 25767
10/11/2009 585.00p 595.00p 567.00p 567.00p 14818
09/11/2009 573.00p 585.00p 569.00p 582.00p 33550
06/11/2009 546.50p 560.00p 534.00p 560.00p 22358
05/11/2009 541.50p 563.00p 541.50p 548.50p 26677
04/11/2009 560.00p 567.50p 544.00p 563.50p 41727
03/11/2009 540.00p 553.00p 530.50p 545.00p 24945
02/11/2009 542.50p 554.00p 535.50p 553.00p 20524
30/10/2009 564.00p 567.00p 541.50p 546.00p 37191
29/10/2009 545.00p 566.50p 533.50p 558.50p 34803
28/10/2009 577.00p 577.00p 544.50p 545.50p 81307
27/10/2009 571.50p 579.50p 570.00p 576.00p 40364
26/10/2009 580.50p 593.00p 570.00p 575.00p 91862
23/10/2009 593.50p 593.50p 575.00p 576.00p 22115
22/10/2009 575.00p 581.50p 571.00p 580.00p 33713
21/10/2009 593.50p 593.50p 570.00p 577.00p 19090
20/10/2009 581.50p 592.00p 580.00p 588.00p 182583
19/10/2009 570.50p 583.00p 570.00p 578.00p 36361
16/10/2009 585.00p 597.50p 575.00p 576.50p 29305
15/10/2009 590.00p 595.00p 578.50p 586.50p 120787
14/10/2009 580.00p 595.00p 561.50p 592.00p 40199
13/10/2009 590.50p 590.50p 560.00p 573.00p 170860
12/10/2009 573.50p 580.00p 568.50p 577.50p 44187
09/10/2009 582.50p 593.50p 559.00p 575.00p 24825
08/10/2009 563.00p 589.50p 563.00p 585.50p 192158
07/10/2009 553.50p 565.00p 545.00p 554.00p 289002
06/10/2009 524.50p 555.00p 524.50p 552.50p 32256
05/10/2009 523.50p 535.00p 520.00p 527.50p 56309
02/10/2009 544.00p 544.00p 526.50p 526.50p 304835
01/10/2009 558.50p 563.50p 549.50p 549.50p 311162
30/09/2009 566.00p 566.00p 553.00p 553.00p 126976
29/09/2009 570.00p 573.50p 555.00p 560.00p 200997
28/09/2009 538.50p 552.00p 526.00p 551.00p 452879
25/09/2009 549.50p 555.50p 538.00p 544.00p 89009
24/09/2009 551.50p 564.50p 544.50p 552.00p 179107
23/09/2009 555.00p 564.50p 555.00p 555.00p 75872
22/09/2009 565.00p 565.00p 550.00p 559.00p 25289
21/09/2009 560.00p 564.50p 548.00p 554.00p 51740

*Close Price adjusted for both dividends and splits