5,285.00p-145.00 (-2.67%)24 Sep 2021, 18:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renishaw PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 23, 20215525.00p5525.00p5395.00p5430.00p38,249
Sep 22, 20215355.00p5510.00p5355.00p5480.00p161,722
Sep 21, 20215360.00p5450.00p5305.00p5440.00p49,687
Sep 20, 20215375.00p5415.00p5245.00p5315.00p83,986
Sep 17, 20215520.00p5550.00p5410.00p5435.00p144,444
Sep 16, 20215390.00p5500.00p5390.00p5500.00p89,634
Sep 15, 20215410.00p5520.00p5375.00p5395.00p62,530
Sep 14, 20215425.00p5525.00p5375.00p5395.00p28,881
Sep 13, 20215465.00p5560.00p5410.00p5415.00p64,140
Sep 10, 20215375.00p5480.00p5355.00p5480.00p45,777
Sep 9, 20215285.00p5405.00p5242.88p5365.00p41,958
Sep 8, 20215370.00p5445.10p5320.00p5335.00p37,303
Sep 7, 20215420.00p5485.00p5385.00p5420.00p33,869
Sep 6, 20215515.00p5555.00p5353.79p5410.00p19,662
Sep 3, 20215535.00p5600.00p5460.00p5475.00p60,361
Sep 2, 20215595.00p5595.00p5445.00p5565.00p63,299
Sep 1, 20215400.00p5495.00p5305.00p5465.00p84,325
Aug 31, 20215295.00p5425.00p5280.00p5400.00p75,559
Aug 27, 20215240.00p5310.00p5160.00p5295.00p36,858
Aug 26, 20215140.00p5210.00p5130.00p5185.00p34,881
Aug 25, 20215240.00p5290.00p5175.00p5180.00p19,705
Aug 24, 20215105.00p5260.00p5040.00p5255.00p48,328
Aug 23, 20215210.00p5240.00p5155.00p5155.00p30,306
Aug 20, 20215220.00p5265.00p5130.00p5165.00p33,208
Aug 19, 20215085.00p5235.00p5025.00p5235.00p72,753
Aug 18, 20215390.00p5390.00p5105.00p5105.00p44,792
Aug 17, 20215210.00p5290.00p5185.00p5250.00p52,577
Aug 16, 20215240.00p5265.00p5195.00p5225.00p42,363
Aug 13, 20215220.00p5300.00p5220.00p5265.00p81,383
Aug 12, 20215010.00p5235.00p5010.00p5230.00p160,302
Aug 11, 20215130.00p5185.00p5095.00p5130.00p38,765
Aug 10, 20215170.00p5200.00p5110.00p5110.00p29,294
Aug 9, 20215160.00p5180.00p5110.00p5145.00p35,418
Aug 6, 20215285.00p5315.00p5170.00p5170.00p33,762
Aug 5, 20215230.00p5345.00p5219.60p5300.00p58,026
Aug 4, 20215300.00p5300.00p5180.00p5275.00p73,659
Aug 3, 20215265.00p5265.00p5115.00p5230.00p47,728
Aug 2, 20215145.00p5175.00p5085.00p5175.00p68,062
Jul 30, 20215085.00p5110.00p5000.00p5110.00p101,515
Jul 29, 20215160.00p5170.00p5070.00p5075.00p110,685
Jul 28, 20215150.00p5200.00p5040.00p5115.00p424,609
Jul 27, 20214992.00p5040.00p4862.00p4946.00p95,676
Jul 26, 20214996.00p4996.00p4886.15p4952.00p41,579
Jul 23, 20215160.00p5160.00p4958.00p4960.00p47,160
Jul 22, 20214970.00p5060.00p4956.00p5025.00p37,823
Jul 21, 20214904.00p4972.00p4814.00p4950.00p124,096
Jul 20, 20214700.00p4849.27p4700.00p4796.00p71,178
Jul 19, 20214892.00p4892.00p4757.84p4774.00p73,848
Jul 16, 20214916.00p4992.00p4868.00p4906.00p58,355
Jul 15, 20214912.00p4994.00p4900.00p4914.00p58,821
Showing 1 to 50 of 253