Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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