- Share Prices
Renishaw PLC (RSW)
3,550.00p-10.00 (-0.28%)14 Aug 2024, 13:34
Renishaw PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2024 | 3735.00p | 4040.00p | 3690.00p | 3785.00p | 32,324 |
Jul 15, 2024 | 3855.00p | 3875.00p | 3735.00p | 3760.00p | 31,050 |
Jul 12, 2024 | 3735.00p | 3840.00p | 3684.15p | 3795.00p | 30,128 |
Jul 11, 2024 | 3715.00p | 3770.00p | 3640.00p | 3740.00p | 41,294 |
Jul 10, 2024 | 3610.00p | 3675.00p | 3530.00p | 3675.00p | 71,607 |
Jul 9, 2024 | 3600.00p | 3640.00p | 3547.81p | 3600.00p | 39,666 |
Jul 8, 2024 | 3605.00p | 3675.00p | 3585.00p | 3625.00p | 55,633 |
Jul 5, 2024 | 3695.00p | 3850.00p | 3665.00p | 3665.00p | 55,826 |
Jul 4, 2024 | 3730.00p | 3740.00p | 3670.00p | 3685.00p | 15,292 |
Jul 3, 2024 | 3585.00p | 3720.00p | 3585.00p | 3720.00p | 31,097 |
Jul 2, 2024 | 3600.00p | 3693.35p | 3600.00p | 3650.00p | 30,428 |
Jul 1, 2024 | 3720.00p | 3790.00p | 3650.00p | 3650.00p | 27,642 |
Jun 28, 2024 | 3730.00p | 3765.00p | 3690.00p | 3700.00p | 71,640 |
Jun 27, 2024 | 3700.00p | 3765.00p | 3700.00p | 3720.00p | 43,541 |
Jun 26, 2024 | 3705.00p | 3775.00p | 3700.00p | 3700.00p | 72,598 |
Jun 25, 2024 | 3775.00p | 3845.00p | 3736.88p | 3750.00p | 25,910 |
Jun 24, 2024 | 3865.00p | 3875.00p | 3750.23p | 3795.00p | 43,066 |
Jun 21, 2024 | 3830.00p | 3860.00p | 3783.80p | 3785.00p | 146,946 |
Jun 20, 2024 | 3900.00p | 3925.00p | 3845.00p | 3845.00p | 38,808 |
Jun 19, 2024 | 4125.00p | 4135.00p | 3890.00p | 3890.00p | 47,925 |
Jun 18, 2024 | 4035.00p | 4135.00p | 4025.00p | 4125.00p | 60,821 |
Jun 17, 2024 | 4030.00p | 4045.60p | 3959.40p | 4020.00p | 33,986 |
Jun 14, 2024 | 4005.00p | 4035.00p | 3950.00p | 3985.00p | 42,016 |
Jun 13, 2024 | 3950.00p | 4104.00p | 3935.00p | 4000.00p | 61,163 |
Jun 12, 2024 | 4020.00p | 4020.00p | 3890.00p | 3985.00p | 39,512 |
Jun 11, 2024 | 3935.00p | 4050.00p | 3925.00p | 3960.00p | 28,427 |
Jun 10, 2024 | 4120.00p | 4120.00p | 3925.00p | 4020.00p | 92,322 |
Jun 7, 2024 | 4075.00p | 4095.00p | 4015.00p | 4040.00p | 23,474 |
Jun 6, 2024 | 4040.00p | 4105.00p | 4033.63p | 4070.00p | 37,640 |
Jun 5, 2024 | 4040.00p | 4055.00p | 3950.00p | 4055.00p | 20,262 |
Jun 4, 2024 | 4000.00p | 4040.00p | 3935.00p | 3975.00p | 29,188 |
Jun 3, 2024 | 3930.00p | 4100.00p | 3930.00p | 4035.00p | 33,922 |
May 31, 2024 | 3930.00p | 4017.80p | 3810.00p | 4000.00p | 86,681 |
May 30, 2024 | 4060.00p | 4060.00p | 3945.00p | 3955.00p | 53,261 |
May 29, 2024 | 4030.00p | 4035.00p | 3950.00p | 3960.00p | 17,277 |
May 28, 2024 | 4125.00p | 4135.00p | 4003.07p | 4040.00p | 36,907 |
May 24, 2024 | 3975.00p | 4065.00p | 3967.91p | 4065.00p | 23,477 |
May 23, 2024 | 4055.00p | 4070.00p | 3965.00p | 4030.00p | 27,308 |
May 22, 2024 | 4005.00p | 4084.80p | 3959.35p | 4030.00p | 45,829 |
May 21, 2024 | 4085.00p | 4180.00p | 3995.00p | 3995.00p | 43,856 |
May 20, 2024 | 4040.00p | 4095.00p | 3945.00p | 4085.00p | 119,658 |
May 17, 2024 | 3985.00p | 4065.00p | 3985.00p | 4015.00p | 25,097 |
May 16, 2024 | 3970.00p | 4080.00p | 3910.00p | 4065.00p | 25,299 |
May 15, 2024 | 4040.00p | 4040.00p | 3960.00p | 4015.00p | 45,550 |
May 14, 2024 | 4025.00p | 4065.00p | 3930.00p | 4020.00p | 22,027 |
May 13, 2024 | 4060.00p | 4125.00p | 3981.61p | 4010.00p | 31,673 |
May 10, 2024 | 3880.00p | 4085.00p | 3880.00p | 4085.00p | 34,950 |
May 9, 2024 | 3870.00p | 3990.00p | 3870.00p | 3975.00p | 31,581 |
May 8, 2024 | 4085.00p | 4150.00p | 3950.00p | 3980.00p | 65,469 |
May 7, 2024 | 4255.00p | 4255.00p | 4155.00p | 4155.00p | 67,695 |