Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2011 957.50p 958.50p 913.20p 949.00p 54245
08/12/2011 965.00p 965.00p 923.50p 940.00p 99450
07/12/2011 975.00p 975.00p 942.46p 948.00p 52675
06/12/2011 952.00p 967.00p 921.75p 950.00p 60257
05/12/2011 911.00p 976.50p 909.50p 955.00p 87763
02/12/2011 903.00p 918.16p 892.50p 901.50p 27712
01/12/2011 925.00p 929.50p 892.50p 898.00p 71288
30/11/2011 869.00p 943.29p 860.00p 919.50p 108155
29/11/2011 824.50p 888.00p 802.33p 882.00p 109941
28/11/2011 813.00p 830.50p 808.50p 827.50p 40038
25/11/2011 816.00p 820.00p 800.00p 800.00p 65992
24/11/2011 808.00p 835.78p 808.00p 820.00p 64269
23/11/2011 857.00p 860.19p 813.50p 825.50p 63145
22/11/2011 861.00p 877.91p 824.88p 831.00p 49878
21/11/2011 875.50p 875.50p 851.00p 861.00p 47903
18/11/2011 874.00p 885.50p 855.70p 877.00p 89735
17/11/2011 901.00p 914.50p 873.00p 878.00p 107410
16/11/2011 905.00p 920.59p 900.00p 901.00p 23355
15/11/2011 920.50p 948.00p 901.00p 901.00p 76152
14/11/2011 885.00p 968.00p 885.00p 950.50p 60870
11/11/2011 908.00p 940.00p 899.39p 935.00p 43048
10/11/2011 940.00p 940.00p 900.00p 901.50p 71704
09/11/2011 1,030.00p 1,030.00p 940.00p 954.00p 66669
08/11/2011 985.50p 1,014.00p 985.50p 1,001.00p 24100
07/11/2011 982.00p 1,022.20p 968.79p 990.50p 59293
04/11/2011 1,003.00p 1,036.00p 975.00p 1,018.00p 75501
03/11/2011 916.00p 1,025.00p 902.50p 1,003.00p 93164
02/11/2011 928.00p 955.00p 900.50p 924.00p 60485
01/11/2011 962.00p 962.00p 911.00p 916.50p 103144
31/10/2011 1,012.00p 1,035.00p 974.50p 977.00p 88193
28/10/2011 983.00p 1,035.00p 978.00p 1,028.00p 121932
27/10/2011 945.50p 1,003.00p 928.50p 975.00p 95861
26/10/2011 927.50p 940.50p 912.00p 925.50p 35825
25/10/2011 939.50p 963.00p 919.50p 921.00p 71824
24/10/2011 917.00p 949.50p 906.34p 947.00p 271226
21/10/2011 908.00p 932.94p 908.00p 915.00p 295886
20/10/2011 905.00p 923.88p 900.00p 907.00p 339931
19/10/2011 875.00p 926.50p 873.00p 918.00p 448981
18/10/2011 850.00p 883.00p 850.00p 870.50p 63997
17/10/2011 908.00p 917.00p 845.00p 871.50p 102358
14/10/2011 900.00p 907.48p 868.93p 897.00p 408774
13/10/2011 1,034.00p 1,058.00p 822.00p 862.00p 854389
12/10/2011 985.00p 1,052.34p 985.00p 1,028.00p 114080
11/10/2011 999.50p 1,011.00p 976.00p 994.50p 72776
10/10/2011 971.00p 1,011.00p 965.00p 1,006.00p 80574
07/10/2011 1,000.00p 1,000.00p 950.50p 959.00p 51737
06/10/2011 938.00p 997.50p 930.00p 997.50p 53566
05/10/2011 942.00p 953.00p 910.50p 941.50p 166013
04/10/2011 972.00p 979.20p 903.50p 918.00p 93557
03/10/2011 1,004.00p 1,013.09p 960.00p 987.50p 62219
30/09/2011 1,036.00p 1,047.18p 996.00p 1,020.00p 103516
29/09/2011 1,058.00p 1,058.00p 1,036.00p 1,040.00p 105297
28/09/2011 1,047.00p 1,063.06p 1,031.00p 1,060.00p 102641
27/09/2011 1,040.00p 1,065.00p 1,030.00p 1,055.00p 268296
26/09/2011 1,001.00p 1,026.00p 1,001.00p 1,016.00p 417132
23/09/2011 1,076.00p 1,079.60p 1,038.00p 1,040.00p 65800
22/09/2011 1,086.00p 1,112.00p 1,042.00p 1,070.00p 88276
21/09/2011 1,106.00p 1,125.00p 1,095.70p 1,121.00p 77886
20/09/2011 1,132.00p 1,155.00p 1,104.00p 1,106.00p 123204
19/09/2011 1,203.00p 1,237.00p 1,145.60p 1,147.00p 120726
16/09/2011 1,271.00p 1,276.00p 1,203.00p 1,224.00p 138478
15/09/2011 1,283.00p 1,302.00p 1,260.00p 1,264.00p 51947
14/09/2011 1,247.00p 1,286.80p 1,230.00p 1,270.00p 42410
13/09/2011 1,293.00p 1,322.35p 1,250.30p 1,273.00p 41682
12/09/2011 1,300.00p 1,314.26p 1,271.00p 1,278.00p 19192
09/09/2011 1,324.00p 1,387.00p 1,302.75p 1,318.00p 49076
08/09/2011 1,355.00p 1,368.00p 1,301.00p 1,335.00p 230340
07/09/2011 1,346.00p 1,373.50p 1,327.00p 1,358.00p 52308
06/09/2011 1,370.00p 1,374.00p 1,315.00p 1,322.00p 59846
05/09/2011 1,390.00p 1,390.00p 1,341.00p 1,348.00p 118746
02/09/2011 1,395.00p 1,410.00p 1,351.00p 1,385.00p 56248
01/09/2011 1,417.00p 1,425.00p 1,370.35p 1,410.00p 268230
31/08/2011 1,285.00p 1,410.00p 1,270.00p 1,410.00p 272534
30/08/2011 1,250.00p 1,286.00p 1,230.00p 1,274.00p 254583
26/08/2011 1,205.00p 1,239.00p 1,205.00p 1,222.00p 36747
25/08/2011 1,248.00p 1,248.00p 1,199.70p 1,231.00p 157784
24/08/2011 1,233.00p 1,276.00p 1,233.00p 1,240.00p 114715
23/08/2011 1,245.00p 1,278.00p 1,230.00p 1,238.00p 146488
22/08/2011 1,234.00p 1,278.00p 1,225.30p 1,237.00p 44310
19/08/2011 1,287.00p 1,333.45p 1,245.00p 1,255.00p 108028
18/08/2011 1,343.00p 1,369.00p 1,263.00p 1,267.00p 42580
17/08/2011 1,380.00p 1,402.00p 1,359.00p 1,367.00p 36180
16/08/2011 1,449.00p 1,475.00p 1,376.00p 1,401.00p 50573
15/08/2011 1,339.00p 1,464.39p 1,335.00p 1,451.00p 98047
12/08/2011 1,297.00p 1,351.00p 1,247.00p 1,335.00p 106028
11/08/2011 1,349.00p 1,363.00p 1,267.00p 1,290.00p 143689
10/08/2011 1,384.00p 1,437.12p 1,285.00p 1,295.00p 118503
09/08/2011 1,250.00p 1,420.75p 1,152.00p 1,363.00p 202929
08/08/2011 1,371.00p 1,414.00p 1,250.00p 1,250.00p 170630
05/08/2011 1,415.00p 1,468.00p 1,369.00p 1,404.00p 104006
04/08/2011 1,598.00p 1,611.00p 1,451.00p 1,452.00p 68839
03/08/2011 1,578.00p 1,626.00p 1,536.00p 1,549.00p 129579
02/08/2011 1,654.00p 1,695.75p 1,581.25p 1,600.00p 137037
01/08/2011 1,699.00p 1,700.00p 1,652.00p 1,673.00p 123687
29/07/2011 1,604.00p 1,711.57p 1,604.00p 1,683.00p 170879
28/07/2011 1,668.00p 1,712.00p 1,601.00p 1,614.00p 353987
27/07/2011 1,880.00p 1,886.00p 1,615.00p 1,690.00p 575476
26/07/2011 1,825.00p 1,886.00p 1,809.00p 1,886.00p 44195
25/07/2011 1,767.00p 1,805.00p 1,754.24p 1,805.00p 32562
22/07/2011 1,776.00p 1,796.00p 1,765.00p 1,790.00p 39881
21/07/2011 1,799.00p 1,813.50p 1,763.00p 1,790.00p 52010
20/07/2011 1,768.00p 1,804.00p 1,749.00p 1,786.00p 28014
19/07/2011 1,770.00p 1,778.86p 1,725.87p 1,760.00p 31746
18/07/2011 1,757.00p 1,814.00p 1,757.00p 1,777.00p 35465
15/07/2011 1,760.00p 1,787.00p 1,760.00p 1,780.00p 106708
14/07/2011 1,779.00p 1,791.00p 1,755.00p 1,780.00p 63076
13/07/2011 1,769.00p 1,793.00p 1,759.50p 1,774.00p 90900
12/07/2011 1,753.00p 1,753.00p 1,697.55p 1,740.00p 37783
11/07/2011 1,820.00p 1,820.10p 1,754.36p 1,759.00p 29490
08/07/2011 1,874.00p 1,880.00p 1,825.00p 1,835.00p 102266
07/07/2011 1,828.00p 1,877.00p 1,770.00p 1,854.00p 65207
06/07/2011 1,812.00p 1,835.00p 1,802.00p 1,832.00p 137549
05/07/2011 1,792.00p 1,821.00p 1,770.55p 1,812.00p 142032
04/07/2011 1,776.00p 1,815.00p 1,766.58p 1,786.00p 182046
01/07/2011 1,766.00p 1,789.00p 1,747.89p 1,787.00p 32417
30/06/2011 1,776.00p 1,781.00p 1,729.00p 1,753.00p 127174
29/06/2011 1,765.00p 1,779.23p 1,710.57p 1,763.00p 625816
28/06/2011 1,672.00p 1,760.00p 1,672.00p 1,750.00p 56585
27/06/2011 1,592.00p 1,688.00p 1,556.00p 1,676.00p 113205
24/06/2011 1,632.00p 1,648.00p 1,571.00p 1,599.00p 65445
23/06/2011 1,692.00p 1,692.00p 1,626.00p 1,630.00p 37631
22/06/2011 1,712.00p 1,743.21p 1,699.00p 1,706.00p 17886
21/06/2011 1,720.00p 1,732.00p 1,675.00p 1,705.00p 66980
20/06/2011 1,732.00p 1,736.89p 1,678.00p 1,706.00p 29525
17/06/2011 1,714.00p 1,747.00p 1,699.00p 1,739.00p 106046
16/06/2011 1,665.00p 1,718.00p 1,665.00p 1,715.00p 68800
15/06/2011 1,745.00p 1,745.00p 1,676.00p 1,689.00p 76337
14/06/2011 1,703.00p 1,720.00p 1,683.88p 1,720.00p 30981
13/06/2011 1,726.00p 1,726.00p 1,677.00p 1,697.00p 45578
10/06/2011 1,725.00p 1,732.00p 1,710.00p 1,712.00p 25521
09/06/2011 1,780.00p 1,780.00p 1,703.00p 1,716.00p 38381
08/06/2011 1,724.00p 1,754.00p 1,690.00p 1,713.00p 83535
07/06/2011 1,711.00p 1,768.28p 1,711.00p 1,717.00p 66552
06/06/2011 1,775.00p 1,781.00p 1,704.00p 1,776.00p 22267
03/06/2011 1,760.00p 1,790.00p 1,752.00p 1,770.00p 89385
02/06/2011 1,779.00p 1,779.00p 1,702.00p 1,747.00p 35106
01/06/2011 1,710.00p 1,776.00p 1,700.00p 1,761.00p 117955
31/05/2011 1,651.00p 1,708.00p 1,651.00p 1,693.00p 84849
27/05/2011 1,697.00p 1,702.10p 1,684.00p 1,700.00p 27640
26/05/2011 1,699.00p 1,705.00p 1,671.00p 1,682.00p 22179
25/05/2011 1,657.00p 1,682.00p 1,657.00p 1,682.00p 31473
24/05/2011 1,664.00p 1,690.00p 1,661.80p 1,678.00p 40845
23/05/2011 1,691.00p 1,691.00p 1,644.00p 1,671.00p 59192
20/05/2011 1,675.00p 1,714.00p 1,662.68p 1,690.00p 94028
19/05/2011 1,655.00p 1,750.00p 1,634.59p 1,657.00p 131676
18/05/2011 1,743.00p 1,743.00p 1,643.00p 1,645.00p 121725
17/05/2011 1,766.00p 1,818.73p 1,668.00p 1,678.00p 312942
16/05/2011 1,730.00p 1,795.00p 1,727.00p 1,746.00p 80477
13/05/2011 1,677.00p 1,780.00p 1,673.00p 1,780.00p 62494
12/05/2011 1,701.00p 1,710.00p 1,673.00p 1,675.00p 21411
11/05/2011 1,728.00p 1,746.00p 1,686.00p 1,708.00p 29039
10/05/2011 1,687.00p 1,766.00p 1,680.03p 1,747.00p 45777
09/05/2011 1,665.00p 1,688.00p 1,648.44p 1,669.00p 26019
06/05/2011 1,660.00p 1,676.00p 1,610.00p 1,667.00p 41777
05/05/2011 1,684.00p 1,691.00p 1,634.00p 1,652.00p 73411
04/05/2011 1,744.00p 1,769.00p 1,681.00p 1,685.00p 100787
03/05/2011 1,758.00p 1,791.00p 1,749.00p 1,758.00p 79421
28/04/2011 1,717.00p 1,793.00p 1,717.00p 1,767.00p 93568
27/04/2011 1,635.00p 1,746.00p 1,630.00p 1,728.00p 84155
26/04/2011 1,620.00p 1,644.00p 1,620.00p 1,644.00p 82328
21/04/2011 1,558.00p 1,632.00p 1,543.00p 1,630.00p 98875
20/04/2011 1,531.00p 1,559.04p 1,531.00p 1,549.00p 45758
19/04/2011 1,538.00p 1,557.00p 1,513.52p 1,529.00p 47876
18/04/2011 1,535.00p 1,547.96p 1,520.00p 1,525.00p 72803
15/04/2011 1,520.00p 1,567.00p 1,520.00p 1,545.00p 45825
14/04/2011 1,554.00p 1,554.00p 1,508.00p 1,526.00p 67796
13/04/2011 1,541.00p 1,566.04p 1,523.00p 1,550.00p 61174
12/04/2011 1,592.00p 1,592.00p 1,510.00p 1,525.00p 102675
11/04/2011 1,621.00p 1,637.15p 1,587.00p 1,592.00p 56687
08/04/2011 1,579.00p 1,657.00p 1,579.00p 1,620.00p 83968
07/04/2011 1,580.00p 1,619.58p 1,565.00p 1,581.00p 75864
06/04/2011 1,523.00p 1,600.00p 1,519.00p 1,596.00p 120258
05/04/2011 1,529.00p 1,553.18p 1,511.00p 1,513.00p 65338
04/04/2011 1,534.00p 1,540.00p 1,506.00p 1,539.00p 133857
01/04/2011 1,526.00p 1,539.00p 1,503.59p 1,513.00p 75790
31/03/2011 1,528.00p 1,529.00p 1,493.00p 1,510.00p 60286
30/03/2011 1,550.00p 1,550.00p 1,506.00p 1,514.00p 62489
29/03/2011 1,549.00p 1,549.00p 1,510.00p 1,532.00p 46040
28/03/2011 1,549.00p 1,550.00p 1,528.51p 1,535.00p 106631
25/03/2011 1,552.00p 1,554.65p 1,528.00p 1,537.00p 308872
24/03/2011 1,500.00p 1,560.00p 1,500.00p 1,556.00p 118025
23/03/2011 1,536.00p 1,536.00p 1,490.00p 1,510.00p 77915
22/03/2011 1,550.00p 1,550.00p 1,518.00p 1,532.00p 57533
21/03/2011 1,576.00p 1,585.00p 1,535.00p 1,541.00p 71759
18/03/2011 1,535.00p 1,577.00p 1,512.00p 1,554.00p 163266
17/03/2011 1,582.00p 1,604.00p 1,503.73p 1,510.00p 142547
16/03/2011 1,595.00p 1,610.00p 1,551.00p 1,557.00p 184927
15/03/2011 1,651.00p 1,700.00p 1,480.00p 1,585.00p 354862
14/03/2011 1,717.00p 1,723.00p 1,691.00p 1,700.00p 202570
11/03/2011 1,753.00p 1,760.00p 1,717.00p 1,735.00p 86884
10/03/2011 1,800.00p 1,856.00p 1,754.00p 1,779.00p 74574
09/03/2011 1,770.00p 1,856.00p 1,767.00p 1,819.00p 97796
08/03/2011 1,701.00p 1,791.00p 1,677.00p 1,778.00p 86098
07/03/2011 1,704.00p 1,715.00p 1,625.00p 1,684.00p 51721
04/03/2011 1,677.00p 1,715.00p 1,671.21p 1,695.00p 67052
03/03/2011 1,589.00p 1,675.00p 1,577.00p 1,660.00p 63463
02/03/2011 1,575.00p 1,598.00p 1,542.32p 1,595.00p 115723
01/03/2011 1,571.00p 1,609.00p 1,557.00p 1,574.00p 113677
28/02/2011 1,552.00p 1,562.77p 1,503.00p 1,551.00p 48476
25/02/2011 1,567.00p 1,567.00p 1,517.30p 1,552.00p 18435

*Close Price adjusted for both dividends and splits