Renishaw (RSW) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2021 5,470.00p 5,555.00p 5,465.00p 5,470.00p 47808
01/06/2021 5,490.00p 5,635.00p 5,490.00p 5,520.00p 38277
31/05/2021 5,515.00p 5,630.00p 5,515.00p 5,535.00p 54723
28/05/2021 5,515.00p 5,630.00p 5,515.00p 5,535.00p 54723
27/05/2021 5,390.00p 5,555.00p 5,390.00p 5,525.00p 81715
26/05/2021 5,390.00p 5,510.00p 5,385.00p 5,480.00p 30874
25/05/2021 5,480.00p 5,507.78p 5,410.00p 5,435.00p 55152
24/05/2021 5,505.00p 5,505.00p 5,335.00p 5,375.00p 51857
21/05/2021 5,515.00p 5,515.00p 5,365.00p 5,365.00p 46655
20/05/2021 5,380.00p 5,455.00p 5,295.00p 5,415.00p 57794
19/05/2021 5,400.00p 5,415.00p 5,265.00p 5,295.00p 91560
18/05/2021 5,410.00p 5,460.00p 5,370.00p 5,445.00p 52685
17/05/2021 5,455.00p 5,530.00p 5,345.00p 5,375.00p 56318
14/05/2021 5,380.00p 5,505.00p 5,345.00p 5,480.00p 74260
13/05/2021 5,450.00p 5,450.00p 5,280.00p 5,400.00p 77611
12/05/2021 5,625.00p 5,686.41p 5,405.00p 5,430.00p 130757
11/05/2021 5,870.00p 5,915.00p 5,551.80p 5,625.00p 139340
10/05/2021 6,135.00p 6,225.00p 5,990.00p 6,030.00p 49084
07/05/2021 6,155.00p 6,225.00p 6,145.00p 6,220.00p 40441
06/05/2021 6,195.00p 6,250.00p 6,075.00p 6,115.00p 51677
05/05/2021 6,075.00p 6,260.00p 6,075.00p 6,260.00p 62114
04/05/2021 6,265.00p 6,310.00p 6,100.00p 6,115.00p 53115
30/04/2021 6,085.00p 6,265.00p 6,085.00p 6,265.00p 57158
29/04/2021 6,260.00p 6,430.00p 6,205.00p 6,245.00p 52026
28/04/2021 6,605.00p 6,610.50p 6,175.00p 6,385.00p 54865
27/04/2021 6,545.00p 6,655.00p 6,425.00p 6,425.00p 40354
26/04/2021 6,340.00p 6,565.00p 6,340.00p 6,565.00p 45065
23/04/2021 6,465.00p 6,535.00p 6,460.00p 6,500.00p 40786
22/04/2021 6,525.00p 6,540.00p 6,395.00p 6,525.00p 32863
21/04/2021 6,525.00p 6,525.00p 6,320.00p 6,435.00p 49640
20/04/2021 6,450.00p 6,460.00p 6,345.00p 6,355.00p 61227
19/04/2021 6,350.00p 6,550.00p 6,350.00p 6,450.00p 84969
16/04/2021 6,370.00p 6,500.00p 6,370.00p 6,425.00p 56085
15/04/2021 6,350.00p 6,435.00p 6,315.00p 6,435.00p 51242
14/04/2021 6,485.00p 6,485.00p 6,300.00p 6,345.00p 43467
13/04/2021 6,240.00p 6,450.00p 6,240.00p 6,365.00p 118876
12/04/2021 6,655.00p 6,655.00p 6,338.94p 6,350.00p 113416
09/04/2021 6,480.00p 6,495.00p 6,415.00p 6,475.00p 79130
08/04/2021 6,430.00p 6,452.50p 6,340.00p 6,435.00p 66093
07/04/2021 6,560.00p 6,630.00p 6,430.00p 6,445.00p 49755
06/04/2021 6,520.00p 6,620.00p 6,480.00p 6,525.00p 122543
02/04/2021 6,230.00p 6,515.00p 6,230.00p 6,470.00p 73542
01/04/2021 6,230.00p 6,515.00p 6,230.00p 6,470.00p 73542
31/03/2021 6,540.00p 6,540.00p 6,320.00p 6,410.00p 88600
30/03/2021 6,325.00p 6,425.00p 6,225.00p 6,380.00p 95603
29/03/2021 6,175.00p 6,455.00p 5,990.00p 6,250.00p 157420
26/03/2021 5,890.00p 6,020.00p 5,780.00p 6,000.00p 126929
25/03/2021 5,935.00p 5,935.00p 5,665.00p 5,775.00p 92824
24/03/2021 5,840.00p 5,985.00p 5,825.00p 5,870.00p 47517
23/03/2021 6,025.00p 6,025.00p 5,890.00p 5,935.00p 48752
22/03/2021 6,015.00p 6,015.00p 5,820.00p 6,005.00p 77391
19/03/2021 6,075.00p 6,075.00p 5,865.00p 5,995.00p 791796
18/03/2021 5,725.00p 5,990.00p 5,725.00p 5,955.00p 51880
17/03/2021 5,850.00p 6,020.00p 5,835.00p 5,895.00p 45006
16/03/2021 5,950.00p 6,060.00p 5,925.00p 6,015.00p 73313
15/03/2021 6,070.00p 6,070.00p 5,878.00p 5,950.00p 65517
12/03/2021 5,815.00p 5,940.00p 5,815.00p 5,905.00p 47257
11/03/2021 5,955.00p 5,955.00p 5,805.00p 5,895.00p 70432
10/03/2021 5,755.00p 5,850.00p 5,670.00p 5,780.00p 85859
09/03/2021 5,705.00p 5,820.00p 5,605.00p 5,820.00p 79625
08/03/2021 5,790.00p 5,790.00p 5,575.00p 5,750.00p 54374
05/03/2021 5,875.00p 5,910.00p 5,615.00p 5,705.00p 116757
04/03/2021 6,235.00p 6,355.00p 5,830.00p 5,960.00p 208163
03/03/2021 6,880.00p 7,025.00p 6,275.00p 6,280.00p 263669
02/03/2021 6,645.00p 6,988.50p 6,305.00p 6,900.00p 259137
01/03/2021 5,850.00p 5,920.00p 5,770.00p 5,800.00p 82576
26/02/2021 5,710.00p 5,800.00p 5,700.00p 5,750.00p 101801
25/02/2021 5,965.00p 5,965.00p 5,825.00p 5,830.00p 56428
24/02/2021 5,890.00p 5,890.00p 5,725.00p 5,835.00p 63720
23/02/2021 5,995.00p 5,995.00p 5,640.00p 5,770.00p 56106
22/02/2021 5,950.00p 6,062.20p 5,860.00p 5,890.00p 56170
19/02/2021 6,070.00p 6,200.00p 6,070.00p 6,120.00p 27599
18/02/2021 6,055.00p 6,206.14p 6,055.00p 6,110.00p 45298
17/02/2021 6,260.00p 6,291.10p 6,130.00p 6,165.00p 56504
16/02/2021 6,425.00p 6,425.00p 6,195.00p 6,325.00p 69995
15/02/2021 6,325.00p 6,325.00p 6,135.00p 6,300.00p 90505
12/02/2021 6,360.00p 6,360.00p 6,180.00p 6,215.00p 42171
11/02/2021 6,270.00p 6,270.00p 6,175.00p 6,205.00p 53698
10/02/2021 6,355.00p 6,360.00p 6,090.00p 6,185.00p 47757
09/02/2021 6,400.00p 6,435.00p 6,265.00p 6,290.00p 95295
08/02/2021 6,335.00p 6,375.00p 6,160.00p 6,330.00p 58546
05/02/2021 6,100.00p 6,263.50p 6,085.00p 6,155.00p 98663
04/02/2021 6,270.00p 6,335.00p 5,890.00p 6,080.00p 76867
03/02/2021 6,210.00p 6,210.00p 6,015.00p 6,120.00p 47915
02/02/2021 5,970.00p 6,120.00p 5,970.00p 6,050.00p 49588
01/02/2021 6,160.00p 6,160.00p 5,995.00p 6,020.00p 42134
29/01/2021 5,920.00p 6,042.37p 5,845.00p 6,000.00p 73123
28/01/2021 6,010.00p 6,100.00p 5,825.00p 6,065.00p 45514
27/01/2021 6,055.00p 6,175.00p 5,840.00p 5,995.00p 60820
26/01/2021 6,180.00p 6,295.99p 6,110.00p 6,175.00p 36264
25/01/2021 6,185.00p 6,215.00p 6,050.00p 6,125.00p 62106
22/01/2021 6,330.00p 6,330.00p 6,025.00p 6,070.00p 59823
21/01/2021 6,295.00p 6,375.00p 6,160.00p 6,160.00p 79241
20/01/2021 5,945.00p 6,195.00p 5,865.00p 6,165.00p 61868
19/01/2021 5,970.00p 5,970.00p 5,780.00p 5,840.00p 46015
18/01/2021 5,770.00p 5,907.25p 5,760.00p 5,820.00p 38752
15/01/2021 5,865.00p 5,865.00p 5,700.00p 5,760.00p 51598
14/01/2021 5,820.00p 5,825.00p 5,730.00p 5,760.00p 53558
13/01/2021 5,650.00p 5,770.00p 5,627.73p 5,740.00p 95801
12/01/2021 5,805.00p 5,840.00p 5,734.00p 5,750.00p 74489
11/01/2021 5,855.00p 5,990.00p 5,810.00p 5,810.00p 52028
08/01/2021 6,000.00p 6,050.00p 5,910.00p 5,975.00p 68427
07/01/2021 6,075.00p 6,075.00p 5,868.77p 5,965.00p 66935
06/01/2021 6,000.00p 6,000.00p 5,830.00p 5,975.00p 38123
05/01/2021 5,955.00p 5,995.00p 5,890.00p 5,935.00p 45395
04/01/2021 5,645.00p 6,015.50p 5,645.00p 5,990.00p 52443
31/12/2020 6,010.00p 6,040.99p 5,760.00p 5,760.00p 31114
30/12/2020 6,250.00p 6,250.00p 6,030.00p 6,035.00p 31015
29/12/2020 6,135.00p 6,255.00p 6,065.00p 6,225.00p 80869
28/12/2020 5,895.00p 6,005.00p 5,842.32p 6,005.00p 8992
24/12/2020 5,895.00p 6,005.00p 5,842.32p 6,005.00p 8992
23/12/2020 5,790.00p 5,925.00p 5,790.00p 5,885.00p 36297
22/12/2020 5,715.00p 5,905.00p 5,715.00p 5,905.00p 49464
21/12/2020 5,610.00p 5,740.00p 5,555.00p 5,720.00p 57249
18/12/2020 5,785.00p 5,830.00p 5,725.00p 5,760.00p 124468
17/12/2020 5,760.00p 5,765.00p 5,707.58p 5,720.00p 105051
16/12/2020 5,755.00p 5,785.00p 5,715.00p 5,720.00p 99418
15/12/2020 5,835.00p 5,835.00p 5,695.00p 5,735.00p 55349
14/12/2020 5,710.00p 5,880.00p 5,685.00p 5,740.00p 45624
11/12/2020 5,855.00p 5,855.00p 5,670.00p 5,795.00p 38172
10/12/2020 5,665.00p 5,835.00p 5,635.00p 5,725.00p 39939
09/12/2020 5,755.00p 5,790.00p 5,650.00p 5,780.00p 86684
08/12/2020 5,525.00p 5,660.00p 5,525.00p 5,650.00p 75689
07/12/2020 5,755.00p 5,755.00p 5,605.00p 5,640.00p 46930
04/12/2020 5,660.00p 5,710.00p 5,600.00p 5,650.00p 66076
03/12/2020 5,645.00p 5,740.00p 5,621.27p 5,650.00p 80059
02/12/2020 5,760.00p 5,760.00p 5,545.00p 5,645.00p 42939
01/12/2020 5,650.00p 5,730.00p 5,600.00p 5,650.00p 51988
30/11/2020 5,555.00p 5,795.00p 5,535.00p 5,600.00p 96486
27/11/2020 5,300.00p 5,590.00p 5,270.00p 5,590.00p 118493
26/11/2020 5,485.00p 5,504.99p 5,270.00p 5,320.00p 70184
25/11/2020 5,680.00p 5,680.00p 5,470.00p 5,485.00p 81056
24/11/2020 5,630.00p 5,630.00p 5,475.00p 5,580.00p 63138
23/11/2020 5,720.00p 5,720.00p 5,475.00p 5,500.00p 86918
20/11/2020 5,630.00p 5,630.00p 5,455.00p 5,625.00p 73193
19/11/2020 5,520.00p 5,580.00p 5,465.00p 5,490.00p 32906
18/11/2020 5,450.00p 5,570.00p 5,355.00p 5,545.00p 59851
17/11/2020 5,585.00p 5,585.00p 5,350.00p 5,400.00p 61417
16/11/2020 5,440.00p 5,575.00p 5,370.00p 5,540.00p 75966
13/11/2020 5,545.00p 5,630.00p 5,315.00p 5,375.00p 72047
12/11/2020 5,755.00p 5,755.00p 5,590.00p 5,600.00p 77664
10/11/2020 5,530.00p 5,580.00p 5,365.00p 5,500.00p 87921
09/11/2020 5,685.00p 5,870.00p 5,605.00p 5,605.00p 79863
06/11/2020 5,800.00p 5,810.00p 5,685.00p 5,740.00p 55601
05/11/2020 5,800.00p 5,800.00p 5,665.00p 5,700.00p 87280
04/11/2020 5,510.00p 5,710.00p 5,475.00p 5,690.00p 56099
03/11/2020 5,675.00p 5,675.00p 5,575.00p 5,610.00p 52444
02/11/2020 5,715.00p 5,715.00p 5,473.98p 5,550.00p 45856
30/10/2020 5,385.00p 5,660.00p 5,385.00p 5,595.00p 69910
29/10/2020 5,480.00p 5,560.00p 5,440.00p 5,485.00p 74009
28/10/2020 5,505.00p 5,580.00p 5,377.85p 5,440.00p 75523
27/10/2020 5,610.00p 5,740.00p 5,545.00p 5,590.00p 48883
26/10/2020 5,700.00p 5,825.00p 5,699.10p 5,720.00p 52449
23/10/2020 5,820.00p 5,875.00p 5,692.45p 5,780.00p 44150
22/10/2020 5,860.00p 5,860.00p 5,500.00p 5,675.00p 72171
21/10/2020 6,020.00p 6,020.00p 5,700.00p 5,710.00p 57234
20/10/2020 5,695.00p 5,905.00p 5,695.00p 5,885.00p 60889
19/10/2020 5,915.00p 5,915.00p 5,730.00p 5,730.00p 55280
16/10/2020 5,830.00p 5,940.00p 5,800.00p 5,815.00p 77795
15/10/2020 5,710.00p 5,815.00p 5,705.00p 5,815.00p 63792
14/10/2020 5,845.00p 5,865.00p 5,770.00p 5,800.00p 70381
13/10/2020 5,950.00p 5,950.00p 5,780.00p 5,820.00p 41814
12/10/2020 5,760.00p 5,976.78p 5,760.00p 5,885.00p 56763
09/10/2020 5,780.00p 5,900.13p 5,685.00p 5,875.00p 67023
08/10/2020 5,940.00p 6,015.00p 5,810.00p 5,905.00p 109327
07/10/2020 5,665.00p 5,850.00p 5,665.00p 5,815.00p 62732
06/10/2020 5,875.00p 5,943.00p 5,765.00p 5,765.00p 82035
05/10/2020 5,820.00p 5,875.00p 5,740.00p 5,845.00p 61852
02/10/2020 5,645.00p 5,820.00p 5,645.00p 5,820.00p 71642
01/10/2020 5,645.00p 5,860.00p 5,600.00p 5,795.00p 84208
30/09/2020 5,505.00p 5,625.00p 5,425.00p 5,620.00p 78088
29/09/2020 5,420.00p 5,585.00p 5,420.00p 5,510.00p 80344
28/09/2020 5,445.00p 5,505.00p 5,325.00p 5,435.00p 49129
25/09/2020 5,215.00p 5,355.00p 5,170.00p 5,355.00p 74718
24/09/2020 4,890.00p 5,230.00p 4,864.00p 5,180.00p 160139
23/09/2020 4,852.00p 4,894.00p 4,812.00p 4,894.00p 61385
22/09/2020 4,708.00p 4,934.00p 4,708.00p 4,802.00p 100869
21/09/2020 5,060.00p 5,080.00p 4,816.00p 4,850.00p 62421
18/09/2020 5,110.00p 5,230.00p 5,070.00p 5,120.00p 133555
17/09/2020 5,200.00p 5,290.00p 5,090.00p 5,200.00p 56657
16/09/2020 5,300.00p 5,427.77p 5,245.00p 5,265.00p 61821
15/09/2020 5,195.00p 5,345.00p 5,160.00p 5,345.00p 60315
14/09/2020 5,205.00p 5,225.00p 5,080.00p 5,225.00p 49776
11/09/2020 4,928.00p 5,115.00p 4,928.00p 5,085.00p 75438
10/09/2020 5,005.00p 5,060.00p 4,946.00p 4,970.00p 91805
09/09/2020 5,165.00p 5,245.00p 4,974.00p 5,020.00p 130534
08/09/2020 4,980.00p 5,255.00p 4,980.00p 5,255.00p 77361
07/09/2020 4,930.00p 5,125.00p 4,930.00p 5,090.00p 141013
04/09/2020 5,000.00p 5,155.00p 4,898.00p 4,918.00p 50897
03/09/2020 4,944.00p 5,145.05p 4,942.00p 5,015.00p 78868
02/09/2020 4,896.00p 5,020.00p 4,823.93p 4,930.00p 59833
01/09/2020 4,784.00p 4,866.00p 4,738.00p 4,780.00p 47453
31/08/2020 4,754.00p 4,792.00p 4,708.00p 4,784.00p 36800
28/08/2020 4,754.00p 4,792.00p 4,708.00p 4,784.00p 36800
27/08/2020 4,800.00p 4,928.00p 4,732.00p 4,746.00p 54281
26/08/2020 4,672.00p 4,742.00p 4,612.00p 4,742.00p 36292
25/08/2020 4,680.00p 4,744.00p 4,634.50p 4,664.00p 44212
24/08/2020 4,698.00p 4,800.00p 4,606.83p 4,678.00p 52071
21/08/2020 4,722.00p 4,770.00p 4,572.00p 4,682.00p 36917
20/08/2020 4,698.00p 4,793.72p 4,698.00p 4,754.00p 41356

*Close Price adjusted for both dividends and splits