5,330.00p-220.00 (-3.96%)17 Jun 2021, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Renishaw PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 16, 20215380.00p5570.00p5350.00p5550.00p81,249
Jun 15, 20215525.00p5525.00p5380.00p5380.00p53,852
Jun 14, 20215440.00p5490.00p5345.00p5375.00p57,294
Jun 11, 20215395.00p5435.00p5355.00p5380.00p71,270
Jun 10, 20215420.00p5455.00p5320.00p5365.00p57,014
Jun 9, 20215525.00p5557.42p5380.00p5380.00p72,241
Jun 8, 20215680.00p5680.00p5520.00p5550.00p41,453
Jun 7, 20215520.00p5650.00p5515.00p5535.00p36,211
Jun 4, 20215335.00p5595.00p5335.00p5580.00p72,303
Jun 3, 20215575.00p5575.00p5396.60p5440.00p57,709
Jun 2, 20215470.00p5555.00p5465.00p5470.00p55,639
Jun 1, 20215490.00p5635.00p5490.00p5520.00p42,278
May 28, 20215515.00p5630.00p5515.00p5535.00p62,746
May 27, 20215390.00p5555.00p5390.00p5525.00p99,599
May 26, 20215390.00p5510.00p5385.00p5480.00p33,560
May 25, 20215480.00p5507.77p5410.00p5435.00p59,146
May 24, 20215505.00p5505.00p5335.00p5375.00p52,849
May 21, 20215515.00p5515.00p5365.00p5365.00p67,153
May 20, 20215380.00p5455.00p5295.00p5415.00p81,227
May 19, 20215400.00p5415.00p5265.00p5295.00p112,864
May 18, 20215410.00p5460.00p5370.00p5445.00p54,839
May 17, 20215455.00p5530.00p5345.00p5375.00p59,547
May 14, 20215380.00p5505.00p5345.00p5480.00p95,342
May 13, 20215450.00p5450.00p5280.00p5400.00p97,873
May 12, 20215625.00p5686.41p5405.00p5430.00p160,013
May 11, 20215870.00p5915.00p5551.80p5625.00p156,654
May 10, 20216135.00p6225.00p5990.00p6030.00p50,507
May 7, 20216155.00p6225.00p6145.00p6220.00p41,432
May 6, 20216195.00p6250.00p6075.00p6115.00p52,997
May 5, 20216075.00p6260.00p6075.00p6260.00p83,028
May 4, 20216265.00p6310.00p6100.00p6115.00p60,982
Apr 30, 20216085.00p6265.00p6085.00p6265.00p58,756
Apr 29, 20216260.00p6430.00p6205.00p6245.00p52,059
Apr 28, 20216605.00p6610.50p6175.00p6385.00p57,570
Apr 27, 20216545.00p6655.00p6425.00p6425.00p43,162
Apr 26, 20216340.00p6565.00p6340.00p6565.00p391,831
Apr 23, 20216465.00p6535.00p6460.00p6500.00p46,401
Apr 22, 20216525.00p6540.00p6395.00p6525.00p36,020
Apr 21, 20216525.00p6525.00p6320.00p6435.00p50,832
Apr 20, 20216450.00p6460.00p6345.00p6355.00p62,890
Apr 19, 20216350.00p6550.00p6350.00p6450.00p86,145
Apr 16, 20216370.00p6500.00p6370.00p6425.00p56,837
Apr 15, 20216350.00p6435.00p6315.00p6435.00p52,010
Apr 14, 20216485.00p6485.00p6300.00p6345.00p44,014
Apr 13, 20216240.00p6450.00p6240.00p6365.00p122,700
Apr 12, 20216655.00p6655.00p6338.94p6350.00p115,954
Apr 9, 20216480.00p6495.00p6415.00p6475.00p81,913
Apr 8, 20216430.00p6452.50p6340.00p6435.00p69,410
Apr 7, 20216560.00p6630.00p6430.00p6445.00p51,051
Apr 6, 20216520.00p6620.00p6480.00p6525.00p128,105
Showing 1 to 50 of 252