5,875.00p+55.00 (+0.94 %)19 Jan 2021, 15:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renishaw PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 20215770.00p5907.25p5760.00p5820.00p40,398
Jan 15, 20215865.00p5865.00p5700.00p5760.00p56,138
Jan 14, 20215820.00p5825.00p5730.00p5760.00p57,103
Jan 13, 20215650.00p5770.00p5627.73p5740.00p108,468
Jan 12, 20215805.00p5840.00p5734.00p5750.00p77,730
Jan 11, 20215855.00p5990.00p5810.00p5810.00p54,364
Jan 8, 20216000.00p6050.00p5910.00p5975.00p69,342
Jan 7, 20216075.00p6075.00p5868.77p5965.00p73,646
Jan 6, 20216000.00p6000.00p5830.00p5975.00p61,049
Jan 5, 20215955.00p6005.00p5890.00p5935.00p50,868
Jan 4, 20215645.00p6015.50p5645.00p5990.00p60,508
Dec 31, 20206010.00p6040.99p5760.00p5760.00p32,617
Dec 30, 20206250.00p6250.00p6030.00p6035.00p32,656
Dec 29, 20206135.00p6255.00p6065.00p6225.00p83,843
Dec 24, 20205895.00p6005.00p5842.32p6005.00p8,992
Dec 23, 20205790.00p5925.00p5790.00p5885.00p44,127
Dec 22, 20205715.00p5905.00p5715.00p5905.00p158,508
Dec 21, 20205610.00p5826.31p5555.00p5720.00p57,325
Dec 18, 20205785.00p5830.00p5725.00p5760.00p242,199
Dec 17, 20205760.00p5765.00p5707.58p5720.00p105,929
Dec 16, 20205755.00p5785.00p5715.00p5720.00p178,338
Dec 15, 20205835.00p5835.00p5695.00p5735.00p55,381
Dec 14, 20205710.00p5880.00p5685.00p5740.00p55,302
Dec 11, 20205855.00p5855.00p5670.00p5795.00p48,868
Dec 10, 20205665.00p5835.00p5635.00p5725.00p45,771
Dec 9, 20205755.00p5790.00p5650.00p5780.00p113,492
Dec 8, 20205525.00p5660.00p5525.00p5650.00p77,855
Dec 7, 20205755.00p5755.00p5605.00p5640.00p49,364
Dec 4, 20205660.00p5710.00p5600.00p5650.00p108,655
Dec 3, 20205645.00p5740.00p5621.27p5650.00p134,283
Dec 2, 20205760.00p5760.00p5545.00p5645.00p46,622
Dec 1, 20205650.00p5730.00p5600.00p5650.00p56,422
Nov 30, 20205555.00p5795.00p5535.00p5600.00p142,767
Nov 27, 20205300.00p5590.00p5270.00p5590.00p148,153
Nov 26, 20205485.00p5504.99p5270.00p5320.00p80,079
Nov 25, 20205680.00p5680.00p5470.00p5485.00p124,228
Nov 24, 20205630.00p5630.00p5475.00p5580.00p64,508
Nov 23, 20205720.00p5720.00p5475.00p5500.00p90,374
Nov 20, 20205630.00p5630.00p5455.00p5625.00p76,795
Nov 19, 20205520.00p5580.00p5465.00p5490.00p32,915
Nov 18, 20205450.00p5570.00p5355.00p5545.00p69,826
Nov 17, 20205585.00p5585.00p5350.00p5400.00p66,528
Nov 16, 20205440.00p5575.00p5370.00p5540.00p78,185
Nov 13, 20205545.00p5630.00p5315.00p5375.00p85,772
Nov 12, 20205755.00p5755.00p5590.00p5600.00p108,447
Nov 11, 20205575.00p5660.00p5490.00p5650.00p94,158
Nov 10, 20205530.00p5580.00p5365.00p5500.00p88,628
Nov 9, 20205685.00p5870.00p5605.00p5605.00p81,423
Nov 6, 20205800.00p5810.00p5685.00p5740.00p59,816
Nov 5, 20205800.00p5800.00p5665.00p5700.00p88,322
Showing 1 to 50 of 253