Dow Up0.08% Nasdaq Down0.30%

More On RSW.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Renishaw plc (RSW.L)

-LSE
1,670.00 Up 9.00(0.54%) Sep 19, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 4, 20111,776.001,815.001,766.581,786.00182,0001,633.79
Jul 1, 20111,766.001,789.001,747.891,787.0032,4001,634.70
Jun 30, 20111,776.001,781.001,729.001,753.00127,1001,603.60
Jun 29, 20111,765.001,779.231,710.571,763.00625,8001,612.75
Jun 28, 20111,672.001,760.001,672.001,750.0060,7001,600.86
Jun 27, 20111,592.001,688.001,556.001,676.00113,2001,533.16
Jun 24, 20111,632.001,648.001,571.001,599.0065,4001,462.73
Jun 23, 20111,692.001,692.001,626.001,630.0037,6001,491.08
Jun 22, 20111,712.001,743.211,699.001,706.0062,3001,560.61
Jun 21, 20111,720.001,732.001,675.001,705.0066,9001,559.69
Jun 20, 20111,732.001,736.891,678.001,706.0029,5001,560.61
Jun 17, 20111,714.001,747.001,699.001,739.00106,0001,590.79
Jun 16, 20111,665.001,718.001,665.001,715.0068,8001,568.84
Jun 15, 20111,745.001,745.001,676.001,689.0076,3001,545.06
Jun 14, 20111,703.001,720.001,683.881,720.0030,9001,573.41
Jun 13, 20111,726.001,726.001,677.001,697.0045,5001,552.37
Jun 10, 20111,725.001,732.001,710.001,712.0025,5001,566.10
Jun 9, 20111,780.001,780.001,703.001,716.0038,3001,569.75
Jun 8, 20111,724.001,754.001,690.001,713.0083,5001,567.01
Jun 7, 20111,711.001,768.281,711.001,717.0066,5001,570.67
Jun 6, 20111,775.001,781.001,704.001,776.0022,2001,624.64
Jun 3, 20111,760.001,790.001,752.001,770.0089,3001,619.15
Jun 2, 20111,779.001,779.001,702.001,747.0035,2001,598.11
Jun 1, 20111,710.001,776.001,700.001,761.00117,9001,610.92
May 31, 20111,651.001,708.001,651.001,693.0084,8001,548.71
May 27, 20111,697.001,702.101,684.001,700.0027,6001,555.12
May 26, 20111,699.001,705.001,671.001,682.0022,1001,538.65
May 25, 20111,657.001,682.001,657.001,682.0031,4001,538.65
May 24, 20111,664.001,690.001,661.811,678.0040,8001,534.99
May 23, 20111,691.001,691.001,644.001,671.0069,1001,528.59
May 20, 20111,675.001,714.001,662.681,690.0094,0001,545.97
May 19, 20111,655.001,750.001,634.591,657.00131,6001,515.78
May 18, 20111,743.001,743.001,643.001,645.00121,7001,504.81
May 17, 20111,766.001,818.731,668.001,678.00312,9001,534.99
May 16, 20111,764.001,795.001,727.001,746.0080,4001,597.20
May 13, 20111,681.001,780.001,673.001,780.0062,4001,628.30
May 12, 20111,701.001,710.001,673.001,675.0021,4001,532.25
May 11, 20111,728.001,746.001,686.001,708.0029,0001,562.44
May 10, 20111,687.001,766.001,685.001,747.0045,7001,598.11
May 9, 20111,665.001,688.001,648.441,669.0026,0001,526.76
May 6, 20111,660.001,676.001,610.001,667.0041,7001,524.93
May 5, 20111,684.001,691.001,634.001,652.0073,4001,511.21
May 4, 20111,744.001,769.001,681.001,685.00100,7001,541.40
May 3, 20111,758.001,791.001,749.001,758.0079,4001,608.17
Apr 28, 20111,717.001,793.001,717.001,767.0093,5001,616.41
Apr 27, 20111,635.001,746.001,630.001,728.0084,1001,580.73
Apr 26, 20111,620.001,644.001,620.001,644.0082,3001,503.89
Apr 21, 20111,558.001,632.001,543.001,630.0098,8001,491.08
Apr 20, 20111,531.001,559.041,531.001,549.0045,7001,416.99
Apr 19, 20111,538.001,557.001,513.521,529.0047,8001,398.69
Apr 18, 20111,535.001,547.961,520.001,525.0072,8001,395.03
Apr 15, 20111,520.001,567.001,520.001,545.0045,8001,413.33
Apr 14, 20111,554.001,554.001,508.001,526.0067,7001,395.95
Apr 13, 20111,541.001,566.041,523.001,550.0061,1001,417.90
Apr 12, 20111,592.001,592.001,510.001,525.00102,6001,395.03
Apr 11, 20111,624.001,637.151,587.001,592.0056,6001,456.32
Apr 8, 20111,579.001,657.001,579.001,620.0083,9001,481.94
Apr 7, 20111,580.001,619.581,565.001,581.0075,8001,446.26
Apr 6, 20111,523.001,600.001,519.001,596.00120,2001,459.98
Apr 5, 20111,529.001,553.181,511.001,513.0065,3001,384.06
Apr 4, 20111,534.001,540.001,506.001,539.00133,8001,407.84
Apr 1, 20111,526.001,539.001,503.591,513.0075,7001,384.06
Mar 31, 20111,528.001,529.001,493.001,510.0060,2001,381.31
Mar 30, 20111,550.001,550.001,506.001,514.0062,4001,384.97
Mar 29, 20111,549.001,549.001,510.001,532.0046,0001,401.44
Mar 28, 20111,549.001,550.001,528.511,535.00106,6001,404.18
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.