Market data

Select a section

Renishaw

(RSW)
Sector: Electronic & Electrical Equipment
3,475.00p
80.00p 2.36
Last updated: 16:45:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,430.00p 3,475.00p 3,400.00p 3,475.00p 57,217
18/09/2024 3,385.00p 3,430.46p 3,360.00p 3,395.00p 38,345
17/09/2024 3,390.00p 3,455.00p 3,368.26p 3,385.00p 45,853
16/09/2024 3,355.00p 3,430.00p 3,335.00p 3,375.00p 44,099
13/09/2024 3,455.00p 3,515.00p 3,400.00p 3,430.00p 37,890
12/09/2024 3,240.00p 3,440.00p 3,175.00p 3,300.00p 55,017
11/09/2024 3,360.00p 3,398.34p 3,290.00p 3,360.00p 37,772
10/09/2024 3,250.00p 3,365.74p 3,250.00p 3,360.00p 32,365
09/09/2024 3,330.00p 3,368.22p 3,290.00p 3,315.00p 31,492
06/09/2024 3,390.00p 3,390.00p 3,275.00p 3,310.00p 39,479
05/09/2024 3,410.00p 3,435.00p 3,285.00p 3,285.00p 76,238
04/09/2024 3,345.00p 3,435.00p 3,340.00p 3,425.00p 41,285
03/09/2024 3,530.00p 3,545.00p 3,385.00p 3,390.00p 54,551
02/09/2024 3,550.00p 3,600.00p 3,500.00p 3,545.00p 13,577
30/08/2024 3,615.00p 3,615.00p 3,505.00p 3,545.00p 41,434
29/08/2024 3,485.00p 3,555.00p 3,459.01p 3,540.00p 29,269
28/08/2024 3,615.00p 3,615.00p 3,485.00p 3,495.00p 29,078
27/08/2024 3,535.00p 3,590.00p 3,485.00p 3,485.00p 50,066
26/08/2024 3,615.00p 3,705.00p 3,587.43p 3,630.00p 9,877
23/08/2024 3,615.00p 3,705.00p 3,587.43p 3,630.00p 9,877
22/08/2024 3,615.00p 3,705.00p 3,587.43p 3,630.00p 9,877
21/08/2024 3,605.00p 3,658.20p 3,570.00p 3,655.00p 31,279
20/08/2024 3,615.00p 3,655.00p 3,585.00p 3,585.00p 13,147
19/08/2024 3,580.00p 3,625.00p 3,560.00p 3,580.00p 5,421
16/08/2024 3,630.00p 3,705.00p 3,580.00p 3,580.00p 15,150
15/08/2024 3,550.00p 3,625.00p 3,511.79p 3,620.00p 24,207
14/08/2024 3,600.00p 3,620.73p 3,510.00p 3,525.00p 21,047
13/08/2024 3,570.00p 3,570.00p 3,490.00p 3,560.00p 96,222
12/08/2024 3,480.00p 3,590.00p 3,470.00p 3,535.00p 73,690
09/08/2024 3,450.00p 3,560.00p 3,435.00p 3,495.00p 47,126
08/08/2024 3,425.00p 3,510.00p 3,393.29p 3,470.00p 24,540
07/08/2024 3,445.00p 3,485.00p 3,415.00p 3,465.00p 37,606
06/08/2024 3,355.00p 3,484.30p 3,355.00p 3,440.00p 58,879
05/08/2024 3,430.00p 3,517.30p 3,300.00p 3,430.00p 51,130
02/08/2024 3,605.00p 3,675.00p 3,445.00p 3,445.00p 43,048
01/08/2024 3,780.00p 3,790.00p 3,585.00p 3,615.00p 46,949
31/07/2024 3,615.00p 3,795.00p 3,615.00p 3,795.00p 55,515
30/07/2024 3,565.00p 3,645.00p 3,535.00p 3,600.00p 34,492
29/07/2024 3,630.00p 3,670.00p 3,565.00p 3,580.00p 25,500
26/07/2024 3,490.00p 3,640.00p 3,490.00p 3,545.00p 34,380
25/07/2024 3,535.00p 3,565.00p 3,475.00p 3,545.00p 30,445
24/07/2024 3,605.00p 3,645.00p 3,565.00p 3,565.00p 25,581
23/07/2024 3,605.00p 3,665.40p 3,585.00p 3,640.00p 20,062
22/07/2024 3,545.00p 3,675.00p 3,545.00p 3,625.00p 41,633
19/07/2024 3,620.00p 3,710.00p 3,610.00p 3,630.00p 29,106
18/07/2024 3,730.00p 3,790.00p 3,665.00p 3,710.00p 35,711
17/07/2024 3,780.00p 3,810.00p 3,715.00p 3,720.00p 22,110
16/07/2024 3,735.00p 4,040.00p 3,690.00p 3,785.00p 32,325
15/07/2024 3,855.00p 3,875.00p 3,735.00p 3,760.00p 31,050
12/07/2024 3,735.00p 3,840.00p 3,684.15p 3,795.00p 30,128
11/07/2024 3,715.00p 3,770.00p 3,640.00p 3,740.00p 41,294
10/07/2024 3,610.00p 3,675.00p 3,530.00p 3,675.00p 71,608
09/07/2024 3,600.00p 3,640.00p 3,547.81p 3,600.00p 39,667
08/07/2024 3,605.00p 3,675.00p 3,585.00p 3,625.00p 55,633
05/07/2024 3,695.00p 3,850.00p 3,665.00p 3,665.00p 55,826
04/07/2024 3,730.00p 3,740.00p 3,670.00p 3,685.00p 15,292
03/07/2024 3,585.00p 3,720.00p 3,585.00p 3,720.00p 31,098
02/07/2024 3,600.00p 3,693.35p 3,600.00p 3,650.00p 30,428
01/07/2024 3,720.00p 3,790.00p 3,650.00p 3,650.00p 27,642
28/06/2024 3,730.00p 3,765.00p 3,690.00p 3,700.00p 71,640
27/06/2024 3,700.00p 3,765.00p 3,700.00p 3,720.00p 43,541
26/06/2024 3,705.00p 3,775.00p 3,700.00p 3,700.00p 72,598
25/06/2024 3,775.00p 3,845.00p 3,736.88p 3,750.00p 25,910
24/06/2024 3,865.00p 3,875.00p 3,750.23p 3,795.00p 43,066
21/06/2024 3,830.00p 3,860.00p 3,783.80p 3,785.00p 146,946
20/06/2024 3,900.00p 3,925.00p 3,845.00p 3,845.00p 38,808
19/06/2024 4,125.00p 4,135.00p 3,890.00p 3,890.00p 47,926
18/06/2024 4,035.00p 4,135.00p 4,025.00p 4,125.00p 60,821
17/06/2024 4,030.00p 4,045.60p 3,959.40p 4,020.00p 33,986
14/06/2024 4,005.00p 4,035.00p 3,950.00p 3,985.00p 42,016
13/06/2024 3,950.00p 4,104.00p 3,935.00p 4,000.00p 61,163
12/06/2024 4,020.00p 4,020.00p 3,890.00p 3,985.00p 39,512
11/06/2024 3,935.00p 4,050.00p 3,925.00p 3,960.00p 28,427
10/06/2024 4,120.00p 4,120.00p 3,925.00p 4,020.00p 92,322
07/06/2024 4,075.00p 4,095.00p 4,015.00p 4,040.00p 23,474
06/06/2024 4,040.00p 4,105.00p 4,033.63p 4,070.00p 37,641
05/06/2024 4,040.00p 4,055.00p 3,950.00p 4,055.00p 20,262
04/06/2024 4,000.00p 4,040.00p 3,935.00p 3,975.00p 29,188
03/06/2024 3,930.00p 4,100.00p 3,930.00p 4,035.00p 33,922
31/05/2024 3,930.00p 4,017.80p 3,810.00p 4,000.00p 86,681
30/05/2024 4,060.00p 4,060.00p 3,945.00p 3,955.00p 53,261
29/05/2024 4,030.00p 4,035.00p 3,950.00p 3,960.00p 17,277
28/05/2024 4,125.00p 4,135.00p 4,003.07p 4,040.00p 36,908
27/05/2024 3,975.00p 4,065.00p 3,967.91p 4,065.00p 23,478
24/05/2024 3,975.00p 4,065.00p 3,967.91p 4,065.00p 23,478
23/05/2024 4,055.00p 4,070.00p 3,965.00p 4,030.00p 27,303
22/05/2024 4,005.00p 4,084.80p 3,959.35p 4,030.00p 45,829
21/05/2024 4,085.00p 4,180.00p 3,995.00p 3,995.00p 43,856
20/05/2024 4,040.00p 4,095.00p 3,945.00p 4,085.00p 119,659
17/05/2024 3,985.00p 4,065.00p 3,985.00p 4,015.00p 25,097
16/05/2024 3,970.00p 4,080.00p 3,910.00p 4,065.00p 25,299
15/05/2024 4,040.00p 4,040.00p 3,960.00p 4,015.00p 45,550
14/05/2024 4,025.00p 4,065.00p 3,930.00p 4,010.00p 22,028
13/05/2024 4,060.00p 4,125.00p 3,981.61p 4,010.00p 31,673
10/05/2024 3,880.00p 4,085.00p 3,880.00p 4,085.00p 34,950
09/05/2024 3,870.00p 3,990.00p 3,870.00p 3,975.00p 31,581
08/05/2024 4,085.00p 4,150.00p 3,950.00p 3,980.00p 65,469
07/05/2024 4,255.00p 4,255.00p 4,155.00p 4,155.00p 67,695
06/05/2024 4,120.00p 4,175.00p 4,095.00p 4,165.00p 42,153
03/05/2024 4,120.00p 4,175.00p 4,095.00p 4,165.00p 42,153
02/05/2024 4,230.00p 4,235.00p 4,110.00p 4,120.00p 46,064
01/05/2024 4,140.00p 4,270.00p 4,125.00p 4,155.00p 39,517
30/04/2024 4,230.00p 4,265.00p 4,150.00p 4,150.00p 65,327
29/04/2024 4,200.00p 4,245.00p 4,085.00p 4,245.00p 57,473
26/04/2024 4,115.00p 4,200.00p 4,040.60p 4,195.00p 32,444
25/04/2024 4,050.00p 4,095.00p 4,009.55p 4,065.00p 137,238
24/04/2024 4,055.00p 4,133.72p 4,045.00p 4,045.00p 42,716
23/04/2024 4,050.00p 4,100.00p 4,010.00p 4,100.00p 32,897
22/04/2024 4,030.00p 4,099.73p 4,025.00p 4,025.00p 27,238
19/04/2024 4,035.00p 4,065.00p 3,990.00p 4,035.00p 30,846
18/04/2024 4,140.00p 4,170.00p 3,980.00p 4,035.00p 52,599
17/04/2024 4,065.00p 4,130.00p 4,015.00p 4,130.00p 40,549
16/04/2024 4,120.00p 4,120.00p 4,055.00p 4,055.00p 65,672
15/04/2024 4,000.00p 4,200.00p 4,000.00p 4,070.00p 37,728
12/04/2024 4,195.00p 4,225.00p 4,070.00p 4,070.00p 25,561
11/04/2024 4,130.00p 4,215.00p 4,130.00p 4,170.00p 31,976
10/04/2024 4,160.00p 4,229.25p 4,100.00p 4,100.00p 29,549
09/04/2024 4,140.00p 4,312.49p 4,140.00p 4,205.00p 31,196
08/04/2024 4,230.00p 4,310.00p 4,195.00p 4,205.00p 29,877
05/04/2024 4,280.00p 4,280.00p 4,200.00p 4,245.00p 35,292
04/04/2024 4,115.00p 4,275.00p 4,115.00p 4,250.00p 84,698
03/04/2024 4,000.00p 4,270.00p 3,995.00p 4,240.00p 265,199
02/04/2024 4,355.00p 4,500.00p 4,090.00p 4,350.00p 337,125
01/04/2024 4,140.00p 4,396.00p 4,123.60p 4,250.00p 223,744
29/03/2024 4,140.00p 4,396.00p 4,123.60p 4,250.00p 223,744
28/03/2024 4,140.00p 4,396.00p 4,123.60p 4,250.00p 223,744
27/03/2024 4,264.00p 4,264.00p 4,130.00p 4,150.00p 91,073
26/03/2024 4,170.00p 4,224.00p 4,148.00p 4,208.00p 30,445
25/03/2024 4,148.00p 4,262.00p 4,148.00p 4,200.00p 42,920
22/03/2024 4,240.00p 4,315.92p 4,196.00p 4,262.00p 33,647
21/03/2024 4,354.00p 4,354.00p 4,248.00p 4,298.00p 36,360
20/03/2024 4,358.00p 4,358.00p 4,168.15p 4,278.00p 58,106
19/03/2024 4,018.00p 4,214.00p 4,018.00p 4,214.00p 69,547

Market data

Select a section