- Share Prices
Renishaw PLC (RSW)
5,875.00p+55.00 (+0.94 %)19 Jan 2021, 15:34
Renishaw PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 18, 2021 | 5770.00p | 5907.25p | 5760.00p | 5820.00p | 40,398 |
Jan 15, 2021 | 5865.00p | 5865.00p | 5700.00p | 5760.00p | 56,138 |
Jan 14, 2021 | 5820.00p | 5825.00p | 5730.00p | 5760.00p | 57,103 |
Jan 13, 2021 | 5650.00p | 5770.00p | 5627.73p | 5740.00p | 108,468 |
Jan 12, 2021 | 5805.00p | 5840.00p | 5734.00p | 5750.00p | 77,730 |
Jan 11, 2021 | 5855.00p | 5990.00p | 5810.00p | 5810.00p | 54,364 |
Jan 8, 2021 | 6000.00p | 6050.00p | 5910.00p | 5975.00p | 69,342 |
Jan 7, 2021 | 6075.00p | 6075.00p | 5868.77p | 5965.00p | 73,646 |
Jan 6, 2021 | 6000.00p | 6000.00p | 5830.00p | 5975.00p | 61,049 |
Jan 5, 2021 | 5955.00p | 6005.00p | 5890.00p | 5935.00p | 50,868 |
Jan 4, 2021 | 5645.00p | 6015.50p | 5645.00p | 5990.00p | 60,508 |
Dec 31, 2020 | 6010.00p | 6040.99p | 5760.00p | 5760.00p | 32,617 |
Dec 30, 2020 | 6250.00p | 6250.00p | 6030.00p | 6035.00p | 32,656 |
Dec 29, 2020 | 6135.00p | 6255.00p | 6065.00p | 6225.00p | 83,843 |
Dec 24, 2020 | 5895.00p | 6005.00p | 5842.32p | 6005.00p | 8,992 |
Dec 23, 2020 | 5790.00p | 5925.00p | 5790.00p | 5885.00p | 44,127 |
Dec 22, 2020 | 5715.00p | 5905.00p | 5715.00p | 5905.00p | 158,508 |
Dec 21, 2020 | 5610.00p | 5826.31p | 5555.00p | 5720.00p | 57,325 |
Dec 18, 2020 | 5785.00p | 5830.00p | 5725.00p | 5760.00p | 242,199 |
Dec 17, 2020 | 5760.00p | 5765.00p | 5707.58p | 5720.00p | 105,929 |
Dec 16, 2020 | 5755.00p | 5785.00p | 5715.00p | 5720.00p | 178,338 |
Dec 15, 2020 | 5835.00p | 5835.00p | 5695.00p | 5735.00p | 55,381 |
Dec 14, 2020 | 5710.00p | 5880.00p | 5685.00p | 5740.00p | 55,302 |
Dec 11, 2020 | 5855.00p | 5855.00p | 5670.00p | 5795.00p | 48,868 |
Dec 10, 2020 | 5665.00p | 5835.00p | 5635.00p | 5725.00p | 45,771 |
Dec 9, 2020 | 5755.00p | 5790.00p | 5650.00p | 5780.00p | 113,492 |
Dec 8, 2020 | 5525.00p | 5660.00p | 5525.00p | 5650.00p | 77,855 |
Dec 7, 2020 | 5755.00p | 5755.00p | 5605.00p | 5640.00p | 49,364 |
Dec 4, 2020 | 5660.00p | 5710.00p | 5600.00p | 5650.00p | 108,655 |
Dec 3, 2020 | 5645.00p | 5740.00p | 5621.27p | 5650.00p | 134,283 |
Dec 2, 2020 | 5760.00p | 5760.00p | 5545.00p | 5645.00p | 46,622 |
Dec 1, 2020 | 5650.00p | 5730.00p | 5600.00p | 5650.00p | 56,422 |
Nov 30, 2020 | 5555.00p | 5795.00p | 5535.00p | 5600.00p | 142,767 |
Nov 27, 2020 | 5300.00p | 5590.00p | 5270.00p | 5590.00p | 148,153 |
Nov 26, 2020 | 5485.00p | 5504.99p | 5270.00p | 5320.00p | 80,079 |
Nov 25, 2020 | 5680.00p | 5680.00p | 5470.00p | 5485.00p | 124,228 |
Nov 24, 2020 | 5630.00p | 5630.00p | 5475.00p | 5580.00p | 64,508 |
Nov 23, 2020 | 5720.00p | 5720.00p | 5475.00p | 5500.00p | 90,374 |
Nov 20, 2020 | 5630.00p | 5630.00p | 5455.00p | 5625.00p | 76,795 |
Nov 19, 2020 | 5520.00p | 5580.00p | 5465.00p | 5490.00p | 32,915 |
Nov 18, 2020 | 5450.00p | 5570.00p | 5355.00p | 5545.00p | 69,826 |
Nov 17, 2020 | 5585.00p | 5585.00p | 5350.00p | 5400.00p | 66,528 |
Nov 16, 2020 | 5440.00p | 5575.00p | 5370.00p | 5540.00p | 78,185 |
Nov 13, 2020 | 5545.00p | 5630.00p | 5315.00p | 5375.00p | 85,772 |
Nov 12, 2020 | 5755.00p | 5755.00p | 5590.00p | 5600.00p | 108,447 |
Nov 11, 2020 | 5575.00p | 5660.00p | 5490.00p | 5650.00p | 94,158 |
Nov 10, 2020 | 5530.00p | 5580.00p | 5365.00p | 5500.00p | 88,628 |
Nov 9, 2020 | 5685.00p | 5870.00p | 5605.00p | 5605.00p | 81,423 |
Nov 6, 2020 | 5800.00p | 5810.00p | 5685.00p | 5740.00p | 59,816 |
Nov 5, 2020 | 5800.00p | 5800.00p | 5665.00p | 5700.00p | 88,322 |