Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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