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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Renishaw (RSW) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2012 | 1,613.00p | 1,653.00p | 1,604.15p | 1,644.00p | 42822 |
| 26/09/2012 | 1,622.00p | 1,634.00p | 1,610.00p | 1,616.00p | 31972 |
| 25/09/2012 | 1,614.00p | 1,652.00p | 1,586.25p | 1,642.00p | 55086 |
| 24/09/2012 | 1,614.00p | 1,636.00p | 1,582.44p | 1,601.00p | 22601 |
| 21/09/2012 | 1,622.00p | 1,632.03p | 1,604.00p | 1,624.00p | 82144 |
| 20/09/2012 | 1,595.00p | 1,625.00p | 1,584.00p | 1,619.00p | 65056 |
| 19/09/2012 | 1,593.00p | 1,622.00p | 1,593.00p | 1,607.00p | 43664 |
| 18/09/2012 | 1,633.00p | 1,677.00p | 1,600.00p | 1,610.00p | 45928 |
| 17/09/2012 | 1,675.00p | 1,675.00p | 1,645.00p | 1,647.00p | 64471 |
| 14/09/2012 | 1,647.00p | 1,749.00p | 1,628.00p | 1,633.00p | 83908 |
| 13/09/2012 | 1,621.00p | 1,667.00p | 1,611.00p | 1,666.00p | 47443 |
| 12/09/2012 | 1,586.00p | 1,677.00p | 1,583.93p | 1,630.00p | 100159 |
| 11/09/2012 | 1,609.00p | 1,617.00p | 1,570.00p | 1,583.00p | 42126 |
| 10/09/2012 | 1,618.00p | 1,645.20p | 1,611.00p | 1,622.00p | 15801 |
| 07/09/2012 | 1,608.00p | 1,653.53p | 1,587.92p | 1,624.00p | 109454 |
| 06/09/2012 | 1,551.00p | 1,586.00p | 1,517.00p | 1,585.00p | 33459 |
| 05/09/2012 | 1,530.00p | 1,577.90p | 1,522.00p | 1,544.00p | 23579 |
| 04/09/2012 | 1,574.00p | 1,590.00p | 1,539.00p | 1,544.00p | 45274 |
| 03/09/2012 | 1,553.00p | 1,595.00p | 1,553.00p | 1,560.00p | 26052 |
| 31/08/2012 | 1,540.00p | 1,598.00p | 1,532.32p | 1,565.00p | 55272 |
| 30/08/2012 | 1,551.00p | 1,584.00p | 1,539.84p | 1,550.00p | 116795 |
| 29/08/2012 | 1,567.00p | 1,575.00p | 1,546.00p | 1,567.00p | 31561 |
| 28/08/2012 | 1,561.00p | 1,575.00p | 1,520.41p | 1,573.00p | 31006 |
| 24/08/2012 | 1,547.00p | 1,564.20p | 1,522.00p | 1,529.00p | 35687 |
| 23/08/2012 | 1,565.00p | 1,572.00p | 1,540.00p | 1,540.00p | 32961 |
| 22/08/2012 | 1,563.00p | 1,579.00p | 1,534.00p | 1,534.00p | 36464 |
| 21/08/2012 | 1,579.00p | 1,598.00p | 1,566.67p | 1,575.00p | 13160 |
| 20/08/2012 | 1,572.00p | 1,595.20p | 1,547.69p | 1,565.00p | 46741 |
| 17/08/2012 | 1,575.00p | 1,596.00p | 1,560.00p | 1,579.00p | 92452 |
| 16/08/2012 | 1,575.00p | 1,575.00p | 1,545.00p | 1,564.00p | 30162 |
| 15/08/2012 | 1,545.00p | 1,559.00p | 1,525.00p | 1,556.00p | 29565 |
| 14/08/2012 | 1,550.00p | 1,554.00p | 1,534.00p | 1,554.00p | 38413 |
| 13/08/2012 | 1,513.00p | 1,540.00p | 1,495.84p | 1,530.00p | 28204 |
| 10/08/2012 | 1,549.00p | 1,567.00p | 1,498.00p | 1,506.00p | 41964 |
| 09/08/2012 | 1,540.00p | 1,566.06p | 1,526.00p | 1,546.00p | 37407 |
| 08/08/2012 | 1,560.00p | 1,560.00p | 1,523.00p | 1,525.00p | 42389 |
| 07/08/2012 | 1,566.00p | 1,570.00p | 1,522.00p | 1,549.00p | 64332 |
| 06/08/2012 | 1,521.00p | 1,570.00p | 1,507.00p | 1,555.00p | 155708 |
| 03/08/2012 | 1,505.00p | 1,528.00p | 1,481.47p | 1,514.00p | 60538 |
| 02/08/2012 | 1,523.00p | 1,563.49p | 1,457.50p | 1,500.00p | 170619 |
| 01/08/2012 | 1,529.00p | 1,530.00p | 1,508.00p | 1,518.00p | 62274 |
| 31/07/2012 | 1,519.00p | 1,522.24p | 1,500.11p | 1,510.00p | 103039 |
| 30/07/2012 | 1,500.00p | 1,523.79p | 1,482.74p | 1,504.00p | 41684 |
| 27/07/2012 | 1,495.00p | 1,510.20p | 1,462.00p | 1,509.00p | 95097 |
| 26/07/2012 | 1,497.00p | 1,497.00p | 1,396.00p | 1,479.00p | 110330 |
| 25/07/2012 | 1,360.00p | 1,478.00p | 1,326.00p | 1,478.00p | 195468 |
| 24/07/2012 | 1,261.00p | 1,284.97p | 1,251.00p | 1,270.00p | 24557 |
| 23/07/2012 | 1,275.00p | 1,300.00p | 1,259.00p | 1,265.00p | 35191 |
| 20/07/2012 | 1,310.00p | 1,310.00p | 1,282.00p | 1,294.00p | 37722 |
| 19/07/2012 | 1,271.00p | 1,294.00p | 1,236.84p | 1,294.00p | 59168 |
| 18/07/2012 | 1,232.00p | 1,276.32p | 1,232.00p | 1,260.00p | 20509 |
| 17/07/2012 | 1,275.00p | 1,288.00p | 1,235.00p | 1,269.00p | 55544 |
| 16/07/2012 | 1,263.00p | 1,278.00p | 1,233.60p | 1,278.00p | 40232 |
| 13/07/2012 | 1,302.00p | 1,302.80p | 1,259.16p | 1,265.00p | 61037 |
| 12/07/2012 | 1,320.00p | 1,323.00p | 1,286.00p | 1,290.00p | 66484 |
| 11/07/2012 | 1,375.00p | 1,375.00p | 1,335.00p | 1,340.00p | 30822 |
| 10/07/2012 | 1,314.00p | 1,388.00p | 1,314.00p | 1,388.00p | 92146 |
| 09/07/2012 | 1,363.00p | 1,364.22p | 1,310.00p | 1,315.00p | 75690 |
| 06/07/2012 | 1,383.00p | 1,418.00p | 1,365.00p | 1,367.00p | 20414 |
| 05/07/2012 | 1,407.00p | 1,409.00p | 1,380.00p | 1,396.00p | 55253 |
| 04/07/2012 | 1,390.00p | 1,402.00p | 1,365.56p | 1,398.00p | 26861 |
| 03/07/2012 | 1,365.00p | 1,402.00p | 1,357.00p | 1,400.00p | 59658 |
| 02/07/2012 | 1,388.00p | 1,405.00p | 1,372.00p | 1,394.00p | 28362 |
| 29/06/2012 | 1,381.00p | 1,410.00p | 1,359.00p | 1,400.00p | 47442 |
| 28/06/2012 | 1,363.00p | 1,367.00p | 1,329.00p | 1,352.00p | 43400 |
| 27/06/2012 | 1,388.00p | 1,388.00p | 1,362.00p | 1,362.00p | 30715 |
| 26/06/2012 | 1,383.00p | 1,392.00p | 1,373.00p | 1,375.00p | 40049 |
| 25/06/2012 | 1,385.00p | 1,410.32p | 1,380.00p | 1,386.00p | 29931 |
| 22/06/2012 | 1,424.00p | 1,424.00p | 1,398.00p | 1,405.00p | 43117 |
| 21/06/2012 | 1,446.00p | 1,446.00p | 1,402.00p | 1,425.00p | 37897 |
| 20/06/2012 | 1,422.00p | 1,449.00p | 1,402.00p | 1,449.00p | 50645 |
| 19/06/2012 | 1,418.00p | 1,442.00p | 1,415.90p | 1,422.00p | 132517 |
| 18/06/2012 | 1,431.00p | 1,443.22p | 1,388.82p | 1,416.00p | 59325 |
| 15/06/2012 | 1,431.00p | 1,444.00p | 1,416.00p | 1,418.00p | 137664 |
| 14/06/2012 | 1,424.00p | 1,441.00p | 1,410.00p | 1,430.00p | 161805 |
| 13/06/2012 | 1,433.00p | 1,436.00p | 1,406.00p | 1,416.00p | 41972 |
| 12/06/2012 | 1,469.00p | 1,481.78p | 1,421.00p | 1,421.00p | 25209 |
| 11/06/2012 | 1,477.00p | 1,512.00p | 1,473.00p | 1,476.00p | 76909 |
| 08/06/2012 | 1,475.00p | 1,475.00p | 1,440.00p | 1,453.00p | 53801 |
| 07/06/2012 | 1,478.00p | 1,504.00p | 1,455.00p | 1,483.00p | 68656 |
| 06/06/2012 | 1,420.00p | 1,473.00p | 1,420.00p | 1,473.00p | 77769 |
| 01/06/2012 | 1,427.00p | 1,438.00p | 1,370.49p | 1,411.00p | 76404 |
| 31/05/2012 | 1,419.00p | 1,442.00p | 1,410.00p | 1,433.00p | 59613 |
| 30/05/2012 | 1,422.00p | 1,434.00p | 1,393.00p | 1,406.00p | 107971 |
| 29/05/2012 | 1,434.00p | 1,483.00p | 1,434.00p | 1,437.00p | 94098 |
| 28/05/2012 | 1,366.00p | 1,452.00p | 1,346.00p | 1,422.00p | 207474 |
| 25/05/2012 | 1,380.00p | 1,389.32p | 1,341.00p | 1,352.00p | 67492 |
| 24/05/2012 | 1,368.00p | 1,382.00p | 1,345.00p | 1,368.00p | 92176 |
| 23/05/2012 | 1,372.00p | 1,383.00p | 1,345.00p | 1,350.00p | 80964 |
| 22/05/2012 | 1,418.00p | 1,428.00p | 1,381.00p | 1,381.00p | 113481 |
| 21/05/2012 | 1,396.00p | 1,429.00p | 1,389.00p | 1,397.00p | 42033 |
| 18/05/2012 | 1,435.00p | 1,444.00p | 1,400.00p | 1,407.00p | 93625 |
| 17/05/2012 | 1,447.00p | 1,468.00p | 1,437.00p | 1,449.00p | 63053 |
| 16/05/2012 | 1,448.00p | 1,469.00p | 1,412.00p | 1,451.00p | 80188 |
| 15/05/2012 | 1,382.00p | 1,521.82p | 1,382.00p | 1,467.00p | 279593 |
| 14/05/2012 | 1,368.00p | 1,372.00p | 1,341.00p | 1,341.00p | 41352 |
| 11/05/2012 | 1,323.00p | 1,392.00p | 1,323.00p | 1,390.00p | 42890 |
| 10/05/2012 | 1,314.00p | 1,375.00p | 1,296.00p | 1,364.00p | 89306 |
| 09/05/2012 | 1,341.00p | 1,341.00p | 1,280.00p | 1,305.00p | 66526 |
| 08/05/2012 | 1,424.00p | 1,439.00p | 1,306.00p | 1,314.00p | 108954 |
| 04/05/2012 | 1,457.00p | 1,464.00p | 1,408.00p | 1,424.00p | 88938 |
| 03/05/2012 | 1,452.00p | 1,458.40p | 1,441.00p | 1,457.00p | 55593 |
| 02/05/2012 | 1,488.00p | 1,499.00p | 1,435.00p | 1,455.00p | 111485 |
| 01/05/2012 | 1,442.00p | 1,460.00p | 1,411.01p | 1,444.00p | 22442 |
| 30/04/2012 | 1,479.00p | 1,495.53p | 1,440.00p | 1,449.00p | 56820 |
| 27/04/2012 | 1,413.00p | 1,480.00p | 1,413.00p | 1,480.00p | 60337 |
| 26/04/2012 | 1,443.00p | 1,452.00p | 1,418.00p | 1,429.00p | 104484 |
| 25/04/2012 | 1,432.00p | 1,459.00p | 1,420.00p | 1,445.00p | 68211 |
| 24/04/2012 | 1,401.00p | 1,445.00p | 1,398.16p | 1,420.00p | 70924 |
| 23/04/2012 | 1,432.00p | 1,466.00p | 1,388.00p | 1,400.00p | 105642 |
| 20/04/2012 | 1,446.00p | 1,465.50p | 1,421.84p | 1,454.00p | 53522 |
| 19/04/2012 | 1,365.00p | 1,475.00p | 1,344.00p | 1,450.00p | 162952 |
| 18/04/2012 | 1,338.00p | 1,350.00p | 1,323.00p | 1,348.00p | 37262 |
| 17/04/2012 | 1,294.00p | 1,346.00p | 1,281.00p | 1,335.00p | 27196 |
| 16/04/2012 | 1,345.00p | 1,345.00p | 1,295.00p | 1,300.00p | 64930 |
| 13/04/2012 | 1,335.00p | 1,365.00p | 1,321.00p | 1,343.00p | 50273 |
| 12/04/2012 | 1,322.00p | 1,350.00p | 1,314.00p | 1,342.00p | 36659 |
| 11/04/2012 | 1,261.00p | 1,328.00p | 1,261.00p | 1,326.00p | 41498 |
| 10/04/2012 | 1,305.00p | 1,320.00p | 1,268.00p | 1,268.00p | 29466 |
| 05/04/2012 | 1,325.00p | 1,348.00p | 1,292.68p | 1,314.00p | 31759 |
| 04/04/2012 | 1,336.00p | 1,364.00p | 1,294.50p | 1,330.00p | 102695 |
| 03/04/2012 | 1,333.00p | 1,361.00p | 1,333.00p | 1,346.00p | 99857 |
| 02/04/2012 | 1,329.00p | 1,355.70p | 1,306.00p | 1,336.00p | 36942 |
| 30/03/2012 | 1,274.00p | 1,353.00p | 1,274.00p | 1,330.00p | 112062 |
| 29/03/2012 | 1,299.00p | 1,299.00p | 1,229.00p | 1,274.00p | 84339 |
| 28/03/2012 | 1,346.00p | 1,350.00p | 1,291.00p | 1,291.00p | 43047 |
| 27/03/2012 | 1,350.00p | 1,350.00p | 1,330.00p | 1,339.00p | 59155 |
| 26/03/2012 | 1,346.00p | 1,355.52p | 1,330.88p | 1,346.00p | 65537 |
| 23/03/2012 | 1,345.00p | 1,438.61p | 1,301.77p | 1,344.00p | 53114 |
| 22/03/2012 | 1,357.00p | 1,362.76p | 1,327.00p | 1,340.00p | 80228 |
| 21/03/2012 | 1,378.00p | 1,400.00p | 1,356.00p | 1,367.00p | 45527 |
| 20/03/2012 | 1,409.00p | 1,420.00p | 1,381.00p | 1,381.00p | 58190 |
| 19/03/2012 | 1,427.00p | 1,444.00p | 1,406.00p | 1,409.00p | 30806 |
| 16/03/2012 | 1,400.00p | 1,428.26p | 1,399.89p | 1,427.00p | 105474 |
| 15/03/2012 | 1,481.00p | 1,490.00p | 1,393.00p | 1,396.00p | 73473 |
| 14/03/2012 | 1,470.00p | 1,519.00p | 1,470.00p | 1,487.00p | 81316 |
| 13/03/2012 | 1,390.00p | 1,468.00p | 1,384.00p | 1,464.00p | 70888 |
| 12/03/2012 | 1,367.00p | 1,388.00p | 1,348.83p | 1,377.00p | 53886 |
| 09/03/2012 | 1,372.00p | 1,375.00p | 1,346.28p | 1,367.00p | 34072 |
| 08/03/2012 | 1,370.00p | 1,399.00p | 1,336.97p | 1,375.00p | 120480 |
| 07/03/2012 | 1,384.00p | 1,393.80p | 1,360.00p | 1,369.00p | 45695 |
| 06/03/2012 | 1,424.00p | 1,435.00p | 1,375.50p | 1,399.00p | 67095 |
| 05/03/2012 | 1,447.00p | 1,465.00p | 1,405.00p | 1,443.00p | 50157 |
| 02/03/2012 | 1,429.00p | 1,472.08p | 1,380.06p | 1,459.00p | 29468 |
| 01/03/2012 | 1,432.00p | 1,480.60p | 1,412.47p | 1,423.00p | 101952 |
| 29/02/2012 | 1,471.00p | 1,473.00p | 1,394.95p | 1,437.00p | 38136 |
| 28/02/2012 | 1,459.00p | 1,495.00p | 1,458.00p | 1,482.00p | 46693 |
| 27/02/2012 | 1,470.00p | 1,497.86p | 1,450.00p | 1,466.00p | 30742 |
| 24/02/2012 | 1,500.00p | 1,513.00p | 1,486.00p | 1,494.00p | 46753 |
| 23/02/2012 | 1,440.00p | 1,510.00p | 1,440.00p | 1,500.00p | 69545 |
| 22/02/2012 | 1,470.00p | 1,475.00p | 1,429.00p | 1,450.00p | 70020 |
| 21/02/2012 | 1,483.00p | 1,494.00p | 1,462.42p | 1,473.00p | 25590 |
| 20/02/2012 | 1,471.00p | 1,499.60p | 1,433.66p | 1,488.00p | 42159 |
| 17/02/2012 | 1,455.00p | 1,486.84p | 1,455.00p | 1,480.00p | 33640 |
| 16/02/2012 | 1,433.00p | 1,452.00p | 1,420.00p | 1,450.00p | 53162 |
| 15/02/2012 | 1,447.00p | 1,469.00p | 1,440.00p | 1,450.00p | 71397 |
| 14/02/2012 | 1,455.00p | 1,469.00p | 1,435.00p | 1,446.00p | 54341 |
| 13/02/2012 | 1,457.00p | 1,485.09p | 1,434.01p | 1,462.00p | 82298 |
| 10/02/2012 | 1,467.00p | 1,470.00p | 1,430.00p | 1,454.00p | 119252 |
| 09/02/2012 | 1,498.00p | 1,516.00p | 1,478.59p | 1,492.00p | 94148 |
| 08/02/2012 | 1,499.00p | 1,501.00p | 1,451.00p | 1,490.00p | 87334 |
| 07/02/2012 | 1,493.00p | 1,498.89p | 1,428.07p | 1,475.00p | 75899 |
| 06/02/2012 | 1,494.00p | 1,507.00p | 1,457.00p | 1,496.00p | 69971 |
| 03/02/2012 | 1,465.00p | 1,497.00p | 1,407.00p | 1,485.00p | 83579 |
| 02/02/2012 | 1,456.00p | 1,475.00p | 1,416.45p | 1,463.00p | 129130 |
| 01/02/2012 | 1,407.00p | 1,455.00p | 1,387.43p | 1,447.00p | 178592 |
| 31/01/2012 | 1,370.00p | 1,403.96p | 1,361.00p | 1,394.00p | 146893 |
| 30/01/2012 | 1,356.00p | 1,385.00p | 1,325.00p | 1,369.00p | 223890 |
| 27/01/2012 | 1,333.00p | 1,395.00p | 1,324.97p | 1,358.00p | 77144 |
| 26/01/2012 | 1,270.00p | 1,369.00p | 1,268.84p | 1,347.00p | 256762 |
| 25/01/2012 | 1,148.00p | 1,381.00p | 1,120.00p | 1,283.00p | 362965 |
| 24/01/2012 | 1,209.00p | 1,209.00p | 1,131.00p | 1,155.00p | 188424 |
| 23/01/2012 | 1,145.00p | 1,221.00p | 1,116.70p | 1,210.00p | 446637 |
| 20/01/2012 | 1,115.00p | 1,115.00p | 1,087.00p | 1,092.00p | 56232 |
| 19/01/2012 | 1,105.00p | 1,130.00p | 1,070.00p | 1,108.00p | 163647 |
| 18/01/2012 | 1,097.00p | 1,118.00p | 1,050.00p | 1,106.00p | 149927 |
| 17/01/2012 | 1,077.00p | 1,133.25p | 1,058.00p | 1,101.00p | 56774 |
| 16/01/2012 | 1,091.00p | 1,091.00p | 1,049.84p | 1,061.00p | 52428 |
| 13/01/2012 | 1,117.00p | 1,150.90p | 1,040.00p | 1,065.00p | 156129 |
| 12/01/2012 | 1,071.00p | 1,126.00p | 1,047.04p | 1,116.00p | 78412 |
| 11/01/2012 | 1,034.00p | 1,072.00p | 1,034.00p | 1,067.00p | 47482 |
| 10/01/2012 | 1,052.00p | 1,060.72p | 1,039.00p | 1,040.00p | 30657 |
| 09/01/2012 | 1,040.00p | 1,077.21p | 1,020.00p | 1,046.00p | 28255 |
| 06/01/2012 | 1,015.00p | 1,054.45p | 1,015.00p | 1,049.00p | 36191 |
| 05/01/2012 | 1,044.00p | 1,044.00p | 1,018.00p | 1,019.00p | 86882 |
| 04/01/2012 | 1,039.00p | 1,062.00p | 1,015.00p | 1,046.00p | 79039 |
| 03/01/2012 | 1,021.00p | 1,044.00p | 995.00p | 1,044.00p | 37301 |
| 30/12/2011 | 988.00p | 1,008.00p | 962.24p | 1,005.00p | 35409 |
| 29/12/2011 | 965.50p | 999.50p | 945.00p | 989.00p | 64254 |
| 28/12/2011 | 926.00p | 958.50p | 909.00p | 943.00p | 37770 |
| 23/12/2011 | 952.50p | 959.00p | 912.00p | 920.00p | 18758 |
| 22/12/2011 | 923.50p | 943.83p | 913.00p | 933.50p | 30567 |
| 21/12/2011 | 936.00p | 955.01p | 916.50p | 917.00p | 46786 |
| 20/12/2011 | 905.00p | 921.50p | 883.50p | 921.50p | 25333 |
| 19/12/2011 | 930.00p | 930.00p | 886.00p | 904.00p | 28696 |
| 16/12/2011 | 931.00p | 956.50p | 920.00p | 920.00p | 86976 |
| 15/12/2011 | 870.00p | 931.00p | 866.50p | 930.50p | 72496 |
| 14/12/2011 | 898.00p | 920.00p | 866.50p | 874.50p | 48947 |
| 13/12/2011 | 925.00p | 937.77p | 909.07p | 920.00p | 27339 |
| 12/12/2011 | 925.50p | 935.00p | 895.50p | 905.00p | 46947 |
*Close Price adjusted for both dividends and splits