LSE - Delayed Quote • GBp
Renishaw plc (RSW.L)
At close: April 25 at 5:15 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4,050.00 | 4,095.00 | 4,009.54 | 4,065.00 | 4,065.00 | 205,186 |
| Apr 24, 2024 | 4,055.00 | 4,133.72 | 4,045.00 | 4,045.00 | 4,045.00 | 84,238 |
| Apr 23, 2024 | 4,050.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | 45,680 |
| Apr 22, 2024 | 4,030.00 | 4,099.73 | 4,025.00 | 4,025.00 | 4,025.00 | 37,255 |
| Apr 19, 2024 | 4,035.00 | 4,065.00 | 3,990.00 | 4,035.00 | 4,035.00 | 41,513 |
| Apr 18, 2024 | 4,140.00 | 4,170.00 | 3,980.00 | 4,035.00 | 4,035.00 | 77,665 |
| Apr 17, 2024 | 4,065.00 | 4,130.00 | 4,015.00 | 4,130.00 | 4,130.00 | 54,494 |
| Apr 16, 2024 | 4,120.00 | 4,120.00 | 4,055.00 | 4,055.00 | 4,055.00 | 84,680 |
| Apr 15, 2024 | 4,000.00 | 4,200.00 | 4,000.00 | 4,155.00 | 4,155.00 | 53,815 |
| Apr 12, 2024 | 4,195.00 | 4,225.00 | 4,070.00 | 4,070.00 | 4,070.00 | 36,110 |
| Apr 11, 2024 | 4,130.00 | 4,215.00 | 4,130.00 | 4,170.00 | 4,170.00 | 41,595 |
| Apr 10, 2024 | 4,160.00 | 4,229.25 | 4,100.00 | 4,100.00 | 4,100.00 | 37,912 |
| Apr 9, 2024 | 4,140.00 | 4,312.49 | 4,140.00 | 4,205.00 | 4,205.00 | 44,035 |
| Apr 8, 2024 | 4,230.00 | 4,310.00 | 4,195.00 | 4,205.00 | 4,205.00 | 36,704 |
| Apr 5, 2024 | 4,280.00 | 4,280.00 | 4,200.00 | 4,245.00 | 4,245.00 | 58,427 |
| Apr 4, 2024 | 4,115.00 | 4,275.00 | 4,115.00 | 4,250.00 | 4,250.00 | 126,955 |
| Apr 3, 2024 | 4,000.00 | 4,270.00 | 3,995.00 | 4,240.00 | 4,240.00 | 332,056 |
| Apr 2, 2024 | 4,355.00 | 4,500.00 | 4,090.00 | 4,350.00 | 4,350.00 | 400,253 |
| Mar 28, 2024 | 4,140.00 | 4,396.00 | 4,123.60 | 4,250.00 | 4,250.00 | 300,136 |
| Mar 27, 2024 | 4,264.00 | 4,264.00 | 4,130.00 | 4,150.00 | 4,150.00 | 142,146 |
| Mar 26, 2024 | 4,170.00 | 4,224.00 | 4,148.00 | 4,208.00 | 4,208.00 | 74,928 |
| Mar 25, 2024 | 4,148.00 | 4,262.00 | 4,148.00 | 4,200.00 | 4,200.00 | 53,954 |
| Mar 22, 2024 | 4,240.00 | 4,315.92 | 4,196.00 | 4,262.00 | 4,262.00 | 88,966 |
| Mar 21, 2024 | 4,354.00 | 4,354.00 | 4,248.00 | 4,298.00 | 4,298.00 | 84,776 |
| Mar 20, 2024 | 4,358.00 | 4,358.00 | 4,168.15 | 4,278.00 | 4,278.00 | 106,984 |
| Mar 19, 2024 | 4,018.00 | 4,214.00 | 4,018.00 | 4,214.00 | 4,214.00 | 93,810 |
| Mar 18, 2024 | 4,018.00 | 4,154.00 | 4,002.00 | 4,154.00 | 4,154.00 | 140,023 |
| Mar 15, 2024 | 4,146.00 | 4,192.00 | 3,902.00 | 4,008.00 | 4,008.00 | 782,145 |
| Mar 14, 2024 | 4,202.00 | 4,258.00 | 4,154.44 | 4,190.00 | 4,190.00 | 66,770 |
| Mar 13, 2024 | 4,316.00 | 4,316.00 | 4,178.00 | 4,234.00 | 4,234.00 | 94,523 |
| Mar 12, 2024 | 4,150.00 | 4,228.00 | 4,126.16 | 4,218.00 | 4,218.00 | 100,327 |
| Mar 11, 2024 | 4,260.00 | 4,328.00 | 4,199.43 | 4,210.00 | 4,210.00 | 47,683 |
| Mar 8, 2024 | 4,300.00 | 4,361.47 | 4,256.00 | 4,316.00 | 4,316.00 | 384,513 |
| Mar 7, 2024 | 16.80 Dividend | |||||
| Mar 7, 2024 | 4,352.00 | 4,386.00 | 4,320.00 | 4,370.00 | 4,370.00 | 36,654 |
| Mar 6, 2024 | 4,328.00 | 4,372.00 | 4,296.00 | 4,348.00 | 4,331.20 | 41,822 |
| Mar 5, 2024 | 4,358.00 | 4,416.00 | 4,287.40 | 4,326.00 | 4,309.28 | 69,169 |
| Mar 4, 2024 | 4,364.00 | 4,438.00 | 4,322.00 | 4,350.00 | 4,333.19 | 85,609 |
| Mar 1, 2024 | 4,326.00 | 4,350.00 | 4,282.00 | 4,348.00 | 4,331.20 | 62,066 |
| Feb 29, 2024 | 4,278.00 | 4,360.00 | 4,278.00 | 4,308.00 | 4,291.35 | 62,227 |
| Feb 28, 2024 | 4,350.00 | 4,352.00 | 4,282.00 | 4,318.00 | 4,301.32 | 73,127 |
| Feb 27, 2024 | 4,320.00 | 4,328.00 | 4,280.00 | 4,322.00 | 4,305.30 | 52,437 |
| Feb 26, 2024 | 4,284.00 | 4,350.00 | 4,226.00 | 4,312.00 | 4,295.34 | 50,526 |
| Feb 23, 2024 | 4,260.00 | 4,360.60 | 4,260.00 | 4,298.00 | 4,281.39 | 37,072 |
| Feb 22, 2024 | 4,158.00 | 4,308.00 | 4,158.00 | 4,264.00 | 4,247.52 | 46,218 |
| Feb 21, 2024 | 4,104.00 | 4,172.00 | 4,036.00 | 4,172.00 | 4,155.88 | 60,514 |
| Feb 20, 2024 | 4,218.00 | 4,308.00 | 4,104.00 | 4,104.00 | 4,088.14 | 129,009 |
| Feb 19, 2024 | 4,106.00 | 4,244.00 | 4,028.00 | 4,240.00 | 4,223.62 | 74,015 |
| Feb 16, 2024 | 4,088.00 | 4,120.00 | 4,036.00 | 4,120.00 | 4,104.08 | 166,743 |
| Feb 15, 2024 | 4,062.00 | 4,113.70 | 4,028.00 | 4,074.00 | 4,058.26 | 77,730 |
| Feb 14, 2024 | 4,168.00 | 4,168.00 | 4,064.00 | 4,072.00 | 4,056.27 | 52,923 |
| Feb 13, 2024 | 4,170.00 | 4,170.00 | 4,062.00 | 4,112.00 | 4,096.11 | 74,512 |
| Feb 12, 2024 | 4,288.00 | 4,376.00 | 4,136.00 | 4,136.00 | 4,120.02 | 142,560 |
| Feb 9, 2024 | 3,950.00 | 4,170.00 | 3,950.00 | 4,170.00 | 4,153.89 | 106,887 |
| Feb 8, 2024 | 4,040.00 | 4,172.00 | 4,040.00 | 4,050.00 | 4,034.35 | 67,312 |
| Feb 7, 2024 | 3,938.00 | 4,040.00 | 3,838.00 | 4,040.00 | 4,024.39 | 134,068 |
| Feb 6, 2024 | 3,500.00 | 4,150.00 | 3,408.00 | 3,986.00 | 3,970.60 | 258,139 |
| Feb 5, 2024 | 3,486.00 | 3,486.00 | 3,428.00 | 3,436.00 | 3,422.72 | 95,215 |
| Feb 2, 2024 | 3,600.00 | 3,600.00 | 3,460.00 | 3,464.00 | 3,450.62 | 75,462 |
| Feb 1, 2024 | 3,540.00 | 3,590.00 | 3,518.00 | 3,518.00 | 3,504.41 | 70,783 |
| Jan 31, 2024 | 3,638.00 | 3,662.00 | 3,478.00 | 3,504.00 | 3,490.46 | 57,053 |
| Jan 30, 2024 | 3,646.00 | 3,680.00 | 3,640.00 | 3,662.00 | 3,647.85 | 27,767 |
| Jan 29, 2024 | 3,602.00 | 3,665.02 | 3,518.00 | 3,624.00 | 3,610.00 | 44,158 |
| Jan 26, 2024 | 3,592.00 | 3,640.00 | 3,580.46 | 3,626.00 | 3,611.99 | 27,376 |
| Jan 25, 2024 | 3,612.00 | 3,624.80 | 3,578.00 | 3,610.00 | 3,596.05 | 60,830 |
| Jan 24, 2024 | 3,594.00 | 3,614.00 | 3,542.00 | 3,614.00 | 3,600.04 | 32,648 |
| Jan 23, 2024 | 3,600.00 | 3,616.00 | 3,520.00 | 3,580.00 | 3,566.17 | 67,775 |
| Jan 22, 2024 | 3,448.00 | 3,576.00 | 3,448.00 | 3,562.00 | 3,548.24 | 37,946 |
| Jan 19, 2024 | 3,524.00 | 3,570.00 | 3,504.00 | 3,526.00 | 3,512.38 | 41,000 |
| Jan 18, 2024 | 3,490.00 | 3,568.00 | 3,490.00 | 3,554.00 | 3,540.27 | 32,120 |
| Jan 17, 2024 | 3,530.00 | 3,536.00 | 3,446.00 | 3,496.00 | 3,482.49 | 60,444 |
| Jan 16, 2024 | 3,464.00 | 3,562.00 | 3,442.00 | 3,552.00 | 3,538.28 | 150,997 |
| Jan 15, 2024 | 3,546.00 | 3,556.00 | 3,464.00 | 3,516.00 | 3,502.41 | 68,232 |
| Jan 12, 2024 | 3,524.00 | 3,578.00 | 3,524.00 | 3,556.00 | 3,542.26 | 41,412 |
| Jan 11, 2024 | 3,490.00 | 3,546.00 | 3,465.40 | 3,498.00 | 3,484.48 | 48,624 |
| Jan 10, 2024 | 3,466.00 | 3,486.00 | 3,378.00 | 3,486.00 | 3,472.53 | 36,710 |
| Jan 9, 2024 | 3,546.00 | 3,546.00 | 3,430.00 | 3,446.00 | 3,432.69 | 28,233 |
| Jan 8, 2024 | 3,416.00 | 3,476.00 | 3,368.00 | 3,472.00 | 3,458.58 | 32,431 |
| Jan 5, 2024 | 3,446.00 | 3,450.00 | 3,356.00 | 3,400.00 | 3,386.86 | 46,032 |
| Jan 4, 2024 | 3,374.00 | 3,442.00 | 3,374.00 | 3,442.00 | 3,428.70 | 44,610 |
| Jan 3, 2024 | 3,478.00 | 3,538.50 | 3,396.00 | 3,428.00 | 3,414.75 | 53,738 |
| Jan 2, 2024 | 3,654.00 | 3,654.00 | 3,467.80 | 3,494.00 | 3,480.50 | 26,784 |
| Dec 29, 2023 | 3,564.00 | 3,596.00 | 3,558.00 | 3,578.00 | 3,564.18 | 8,799 |
| Dec 28, 2023 | 3,664.00 | 3,672.00 | 3,562.00 | 3,590.00 | 3,576.13 | 28,208 |
| Dec 27, 2023 | 3,600.00 | 3,664.00 | 3,520.00 | 3,622.00 | 3,608.01 | 25,225 |
| Dec 22, 2023 | 3,684.00 | 3,712.00 | 3,604.00 | 3,612.00 | 3,598.04 | 75,093 |
| Dec 21, 2023 | 3,616.00 | 3,706.00 | 3,606.00 | 3,666.00 | 3,651.83 | 74,197 |
| Dec 20, 2023 | 3,704.00 | 3,714.00 | 3,656.00 | 3,702.00 | 3,687.70 | 69,783 |
| Dec 19, 2023 | 3,674.00 | 3,692.00 | 3,580.00 | 3,660.00 | 3,645.86 | 91,099 |
| Dec 18, 2023 | 3,532.00 | 3,624.00 | 3,528.00 | 3,604.00 | 3,590.07 | 81,111 |
| Dec 15, 2023 | 3,586.00 | 3,636.00 | 3,516.60 | 3,562.00 | 3,548.24 | 220,420 |
| Dec 14, 2023 | 3,434.00 | 3,546.00 | 3,430.00 | 3,532.00 | 3,518.35 | 134,574 |
| Dec 13, 2023 | 3,370.00 | 3,420.00 | 3,361.10 | 3,384.00 | 3,370.92 | 66,736 |
| Dec 12, 2023 | 3,314.00 | 3,374.00 | 3,294.00 | 3,350.00 | 3,337.06 | 198,518 |
| Dec 11, 2023 | 3,260.00 | 3,304.00 | 3,172.00 | 3,288.00 | 3,275.30 | 67,776 |
| Dec 8, 2023 | 3,288.00 | 3,350.00 | 3,186.00 | 3,250.00 | 3,237.44 | 63,833 |
| Dec 7, 2023 | 3,282.00 | 3,282.00 | 3,190.00 | 3,210.00 | 3,197.60 | 34,839 |
| Dec 6, 2023 | 3,198.00 | 3,288.00 | 3,168.00 | 3,214.00 | 3,201.58 | 47,193 |
| Dec 5, 2023 | 3,160.00 | 3,174.00 | 3,100.00 | 3,174.00 | 3,161.74 | 42,594 |
| Dec 4, 2023 | 3,224.00 | 3,224.00 | 3,116.00 | 3,138.00 | 3,125.88 | 30,454 |
| Dec 1, 2023 | 3,084.00 | 3,168.00 | 3,084.00 | 3,136.00 | 3,123.88 | 37,236 |
| Nov 30, 2023 | 3,170.00 | 3,204.00 | 3,136.00 | 3,136.00 | 3,123.88 | 81,933 |
| Nov 29, 2023 | 3,084.00 | 3,208.00 | 3,044.00 | 3,178.00 | 3,165.72 | 33,817 |
| Nov 28, 2023 | 3,144.00 | 3,258.00 | 3,110.00 | 3,150.00 | 3,137.83 | 26,047 |
| Nov 27, 2023 | 3,188.00 | 3,245.57 | 3,160.00 | 3,176.00 | 3,163.73 | 25,962 |
| Nov 24, 2023 | 3,176.00 | 3,290.00 | 3,164.00 | 3,186.00 | 3,173.69 | 24,687 |
| Nov 23, 2023 | 3,194.00 | 3,238.00 | 3,116.00 | 3,202.00 | 3,189.63 | 35,052 |
| Nov 22, 2023 | 3,202.00 | 3,228.00 | 3,184.40 | 3,214.00 | 3,201.58 | 163,772 |
| Nov 21, 2023 | 3,178.00 | 3,210.00 | 3,162.00 | 3,162.00 | 3,149.78 | 46,325 |
| Nov 20, 2023 | 3,196.00 | 3,248.00 | 3,174.00 | 3,202.00 | 3,189.63 | 41,274 |
| Nov 17, 2023 | 3,148.00 | 3,184.00 | 3,044.00 | 3,168.00 | 3,155.76 | 307,147 |
| Nov 16, 2023 | 3,112.00 | 3,150.00 | 3,066.50 | 3,110.00 | 3,097.98 | 55,567 |
| Nov 15, 2023 | 3,144.00 | 3,162.00 | 3,102.00 | 3,132.00 | 3,119.90 | 73,763 |
| Nov 14, 2023 | 3,040.00 | 3,094.00 | 3,016.00 | 3,066.00 | 3,054.15 | 127,471 |
| Nov 13, 2023 | 3,000.00 | 3,086.00 | 3,000.00 | 3,002.00 | 2,990.40 | 91,406 |
| Nov 10, 2023 | 3,074.00 | 3,086.00 | 2,998.00 | 3,048.00 | 3,036.22 | 41,925 |
| Nov 9, 2023 | 2,992.00 | 3,102.00 | 2,992.00 | 3,084.00 | 3,072.08 | 58,809 |
| Nov 8, 2023 | 2,950.00 | 3,029.49 | 2,950.00 | 3,004.00 | 2,992.39 | 116,795 |
| Nov 7, 2023 | 3,032.00 | 3,048.00 | 2,994.00 | 3,028.00 | 3,016.30 | 45,123 |
| Nov 6, 2023 | 3,070.00 | 3,110.00 | 2,994.00 | 3,002.00 | 2,990.40 | 121,646 |
| Nov 3, 2023 | 3,098.00 | 3,098.00 | 3,032.00 | 3,054.00 | 3,042.20 | 56,176 |
| Nov 2, 2023 | 59.40 Dividend | |||||
| Nov 2, 2023 | 3,054.00 | 3,108.00 | 3,016.00 | 3,040.00 | 3,028.25 | 46,462 |
| Nov 1, 2023 | 3,080.00 | 3,164.00 | 3,020.00 | 3,050.00 | 2,979.04 | 37,539 |
| Oct 31, 2023 | 2,966.00 | 3,118.00 | 2,966.00 | 3,084.00 | 3,012.25 | 47,851 |
| Oct 30, 2023 | 3,012.00 | 3,097.43 | 2,996.00 | 3,046.00 | 2,975.14 | 33,968 |
| Oct 27, 2023 | 3,042.00 | 3,042.00 | 2,900.00 | 2,950.00 | 2,881.37 | 40,741 |
| Oct 26, 2023 | 2,826.00 | 3,046.00 | 2,823.42 | 2,970.00 | 2,900.91 | 78,486 |
| Oct 25, 2023 | 3,054.00 | 3,071.99 | 3,024.00 | 3,038.00 | 2,967.32 | 81,057 |
| Oct 24, 2023 | 3,112.00 | 3,174.00 | 3,062.00 | 3,062.00 | 2,990.77 | 101,630 |
| Oct 23, 2023 | 3,140.00 | 3,186.60 | 3,088.00 | 3,120.00 | 3,047.42 | 154,256 |
| Oct 20, 2023 | 3,214.00 | 3,240.00 | 3,156.00 | 3,158.00 | 3,084.53 | 58,431 |
| Oct 19, 2023 | 3,302.00 | 3,312.00 | 3,216.00 | 3,248.00 | 3,172.44 | 46,014 |
| Oct 18, 2023 | 3,446.00 | 3,470.00 | 3,350.00 | 3,350.00 | 3,272.07 | 164,143 |
| Oct 17, 2023 | 3,402.00 | 3,486.00 | 3,402.00 | 3,454.00 | 3,373.65 | 91,270 |
| Oct 16, 2023 | 3,384.00 | 3,428.00 | 3,358.63 | 3,402.00 | 3,322.86 | 183,822 |
| Oct 13, 2023 | 3,430.00 | 3,562.00 | 3,390.00 | 3,390.00 | 3,311.13 | 101,480 |
| Oct 12, 2023 | 3,428.00 | 3,500.00 | 3,415.43 | 3,496.00 | 3,414.67 | 209,768 |
| Oct 11, 2023 | 3,362.00 | 3,438.00 | 3,362.00 | 3,436.00 | 3,356.06 | 56,478 |
| Oct 10, 2023 | 3,396.00 | 3,456.00 | 3,384.00 | 3,428.00 | 3,348.25 | 65,810 |
| Oct 9, 2023 | 3,420.00 | 3,460.00 | 3,374.00 | 3,380.00 | 3,301.37 | 123,462 |
| Oct 6, 2023 | 3,340.00 | 3,454.00 | 3,316.00 | 3,450.00 | 3,369.74 | 94,227 |
| Oct 5, 2023 | 3,348.00 | 3,356.00 | 3,322.00 | 3,324.00 | 3,246.67 | 51,153 |
| Oct 4, 2023 | 3,330.00 | 3,413.60 | 3,290.00 | 3,324.00 | 3,246.67 | 37,357 |
| Oct 3, 2023 | 3,390.00 | 3,444.00 | 3,360.00 | 3,360.00 | 3,281.83 | 83,415 |
| Oct 2, 2023 | 3,522.00 | 3,524.00 | 3,406.00 | 3,438.00 | 3,358.02 | 101,952 |
| Sep 29, 2023 | 3,540.00 | 3,606.00 | 3,490.89 | 3,522.00 | 3,440.06 | 36,684 |
| Sep 28, 2023 | 3,478.00 | 3,528.00 | 3,442.00 | 3,514.00 | 3,432.25 | 62,096 |
| Sep 27, 2023 | 3,498.00 | 3,546.00 | 3,465.16 | 3,500.00 | 3,418.58 | 34,735 |
| Sep 26, 2023 | 3,544.00 | 3,588.00 | 3,494.00 | 3,506.00 | 3,424.44 | 45,580 |
| Sep 25, 2023 | 3,528.00 | 3,600.00 | 3,494.00 | 3,548.00 | 3,465.46 | 29,074 |
| Sep 22, 2023 | 3,668.00 | 3,692.00 | 3,562.00 | 3,562.00 | 3,479.13 | 62,382 |
| Sep 21, 2023 | 3,650.00 | 3,722.00 | 3,636.00 | 3,650.00 | 3,565.09 | 21,980 |
| Sep 20, 2023 | 3,664.00 | 3,708.00 | 3,616.00 | 3,662.00 | 3,576.81 | 86,899 |
| Sep 19, 2023 | 3,630.00 | 3,708.00 | 3,630.00 | 3,656.00 | 3,570.95 | 54,723 |
| Sep 18, 2023 | 3,760.00 | 3,828.00 | 3,656.00 | 3,684.00 | 3,598.30 | 68,579 |
| Sep 15, 2023 | 3,820.00 | 3,874.00 | 3,778.72 | 3,848.00 | 3,758.48 | 166,663 |
| Sep 14, 2023 | 3,710.00 | 3,800.00 | 3,642.60 | 3,800.00 | 3,711.60 | 49,745 |
| Sep 13, 2023 | 3,536.00 | 3,750.00 | 3,485.03 | 3,750.00 | 3,662.76 | 71,139 |
| Sep 12, 2023 | 3,602.00 | 3,630.00 | 3,559.98 | 3,602.00 | 3,518.20 | 46,186 |
| Sep 11, 2023 | 3,594.00 | 3,610.00 | 3,530.00 | 3,586.00 | 3,502.58 | 26,905 |
| Sep 8, 2023 | 3,528.00 | 3,582.00 | 3,522.00 | 3,548.00 | 3,465.46 | 30,104 |
| Sep 7, 2023 | 3,540.00 | 3,574.00 | 3,498.14 | 3,540.00 | 3,457.65 | 27,054 |
| Sep 6, 2023 | 3,570.00 | 3,581.49 | 3,540.00 | 3,562.00 | 3,479.13 | 48,936 |
| Sep 5, 2023 | 3,650.00 | 3,650.00 | 3,484.00 | 3,578.00 | 3,494.76 | 19,510 |
| Sep 4, 2023 | 3,590.00 | 3,604.00 | 3,546.00 | 3,556.00 | 3,473.27 | 14,185 |
| Sep 1, 2023 | 3,540.00 | 3,598.00 | 3,508.00 | 3,578.00 | 3,494.76 | 28,823 |
| Aug 31, 2023 | 3,558.00 | 3,638.00 | 3,552.00 | 3,638.00 | 3,553.37 | 86,832 |
| Aug 30, 2023 | 3,608.00 | 3,626.00 | 3,590.00 | 3,590.00 | 3,506.48 | 37,389 |
| Aug 29, 2023 | 3,558.00 | 3,628.00 | 3,524.00 | 3,596.00 | 3,512.34 | 100,344 |
| Aug 25, 2023 | 3,628.00 | 3,628.00 | 3,518.00 | 3,524.00 | 3,442.02 | 22,629 |
| Aug 24, 2023 | 3,636.00 | 3,636.00 | 3,538.00 | 3,546.00 | 3,463.51 | 17,596 |
| Aug 23, 2023 | 3,496.00 | 3,580.00 | 3,496.00 | 3,564.00 | 3,481.09 | 33,898 |
| Aug 22, 2023 | 3,506.00 | 3,616.00 | 3,474.00 | 3,560.00 | 3,477.18 | 30,503 |
| Aug 21, 2023 | 3,676.00 | 3,700.00 | 3,548.00 | 3,548.00 | 3,465.46 | 42,611 |
| Aug 18, 2023 | 3,736.00 | 3,736.00 | 3,538.00 | 3,600.00 | 3,516.25 | 46,278 |
| Aug 17, 2023 | 3,752.00 | 3,752.00 | 3,642.00 | 3,656.00 | 3,570.95 | 20,163 |
| Aug 16, 2023 | 3,616.00 | 3,790.00 | 3,616.00 | 3,686.00 | 3,600.25 | 36,333 |
| Aug 15, 2023 | 3,652.00 | 3,724.00 | 3,652.00 | 3,724.00 | 3,637.36 | 12,985 |
| Aug 14, 2023 | 3,582.00 | 3,754.00 | 3,582.00 | 3,738.00 | 3,651.04 | 19,029 |
| Aug 11, 2023 | 3,738.00 | 3,832.00 | 3,658.00 | 3,686.00 | 3,600.25 | 47,555 |
| Aug 10, 2023 | 3,732.00 | 3,846.00 | 3,678.00 | 3,738.00 | 3,651.04 | 25,858 |
| Aug 9, 2023 | 3,830.00 | 3,830.00 | 3,682.00 | 3,712.00 | 3,625.64 | 24,067 |
| Aug 8, 2023 | 3,786.00 | 3,836.00 | 3,722.00 | 3,722.00 | 3,635.41 | 23,474 |
| Aug 7, 2023 | 3,782.00 | 3,878.00 | 3,728.00 | 3,756.00 | 3,668.62 | 24,736 |
| Aug 4, 2023 | 3,800.00 | 3,880.00 | 3,774.00 | 3,814.00 | 3,725.27 | 24,011 |
| Aug 3, 2023 | 3,758.00 | 3,816.00 | 3,742.00 | 3,780.00 | 3,692.06 | 27,778 |
| Aug 2, 2023 | 3,860.00 | 3,862.00 | 3,770.00 | 3,786.00 | 3,697.92 | 25,859 |
| Aug 1, 2023 | 3,848.00 | 3,911.70 | 3,808.00 | 3,868.00 | 3,778.01 | 27,858 |
| Jul 31, 2023 | 3,800.00 | 3,940.00 | 3,800.00 | 3,900.00 | 3,809.27 | 43,008 |
| Jul 28, 2023 | 3,896.00 | 3,940.00 | 3,810.00 | 3,844.00 | 3,754.57 | 27,502 |
| Jul 27, 2023 | 3,906.00 | 3,968.00 | 3,876.00 | 3,876.00 | 3,785.83 | 33,082 |
| Jul 26, 2023 | 4,008.00 | 4,008.00 | 3,834.80 | 3,868.00 | 3,778.01 | 15,507 |
| Jul 25, 2023 | 3,976.00 | 3,992.00 | 3,908.00 | 3,976.00 | 3,883.50 | 13,764 |
| Jul 24, 2023 | 3,996.00 | 4,080.00 | 3,926.00 | 3,926.00 | 3,834.67 | 122,696 |
| Jul 21, 2023 | 4,002.00 | 4,024.00 | 3,888.00 | 4,002.00 | 3,908.90 | 47,917 |
| Jul 20, 2023 | 4,074.00 | 4,126.00 | 3,932.00 | 3,978.00 | 3,885.46 | 29,247 |
| Jul 19, 2023 | 3,936.00 | 4,058.00 | 3,932.00 | 4,014.00 | 3,920.62 | 24,978 |
| Jul 18, 2023 | 3,990.00 | 4,062.00 | 3,926.00 | 3,926.00 | 3,834.67 | 54,641 |
| Jul 17, 2023 | 3,992.00 | 4,084.00 | 3,918.00 | 4,008.00 | 3,914.76 | 119,049 |
| Jul 14, 2023 | 3,900.00 | 4,008.00 | 3,866.00 | 3,978.00 | 3,885.46 | 50,609 |
| Jul 13, 2023 | 3,788.00 | 3,900.00 | 3,768.00 | 3,900.00 | 3,809.27 | 53,033 |
| Jul 12, 2023 | 3,684.00 | 3,756.00 | 3,654.00 | 3,754.00 | 3,666.67 | 35,576 |
| Jul 11, 2023 | 3,762.00 | 3,790.00 | 3,660.00 | 3,670.00 | 3,584.62 | 29,644 |
| Jul 10, 2023 | 3,662.00 | 3,754.00 | 3,662.00 | 3,714.00 | 3,627.60 | 38,262 |
| Jul 7, 2023 | 3,658.00 | 3,776.00 | 3,630.00 | 3,736.00 | 3,649.09 | 47,244 |
| Jul 6, 2023 | 3,742.00 | 3,742.00 | 3,652.00 | 3,678.00 | 3,592.43 | 28,898 |
| Jul 5, 2023 | 3,784.00 | 3,790.00 | 3,726.00 | 3,756.00 | 3,668.62 | 42,304 |
| Jul 4, 2023 | 3,780.00 | 3,836.00 | 3,724.71 | 3,776.00 | 3,688.16 | 33,832 |
| Jul 3, 2023 | 3,904.00 | 3,932.00 | 3,807.00 | 3,808.00 | 3,719.41 | 44,240 |
| Jun 30, 2023 | 3,888.00 | 3,920.00 | 3,859.60 | 3,902.00 | 3,811.22 | 145,289 |
| Jun 29, 2023 | 3,874.00 | 3,966.00 | 3,846.00 | 3,880.00 | 3,789.74 | 22,860 |
| Jun 28, 2023 | 3,832.00 | 3,924.00 | 3,782.76 | 3,920.00 | 3,828.80 | 63,378 |
| Jun 27, 2023 | 3,920.00 | 3,920.00 | 3,852.00 | 3,852.00 | 3,762.39 | 122,327 |
| Jun 26, 2023 | 3,922.00 | 3,936.00 | 3,802.00 | 3,892.00 | 3,801.46 | 212,553 |
| Jun 23, 2023 | 3,904.00 | 3,926.00 | 3,862.52 | 3,892.00 | 3,801.46 | 26,416 |
| Jun 22, 2023 | 3,918.00 | 3,956.00 | 3,882.00 | 3,890.00 | 3,799.50 | 31,050 |
| Jun 21, 2023 | 3,938.00 | 4,086.00 | 3,916.00 | 3,970.00 | 3,877.64 | 62,879 |
| Jun 20, 2023 | 4,120.00 | 4,120.00 | 3,992.01 | 4,024.00 | 3,930.39 | 19,025 |
| Jun 19, 2023 | 4,100.00 | 4,198.00 | 3,997.00 | 3,998.00 | 3,904.99 | 90,103 |
| Jun 16, 2023 | 4,194.00 | 4,248.00 | 4,096.00 | 4,130.00 | 4,033.92 | 211,224 |
| Jun 15, 2023 | 4,204.00 | 4,236.00 | 4,142.00 | 4,162.00 | 4,065.18 | 41,362 |
| Jun 14, 2023 | 4,222.00 | 4,296.00 | 4,190.00 | 4,204.00 | 4,106.20 | 87,291 |
| Jun 13, 2023 | 4,168.00 | 4,278.00 | 4,168.00 | 4,232.00 | 4,133.55 | 93,240 |
| Jun 12, 2023 | 4,088.00 | 4,170.00 | 4,009.80 | 4,166.00 | 4,069.08 | 48,888 |
| Jun 9, 2023 | 3,956.00 | 4,068.00 | 3,956.00 | 4,034.00 | 3,940.15 | 63,779 |
| Jun 8, 2023 | 4,042.00 | 4,116.00 | 3,960.00 | 4,062.00 | 3,967.50 | 31,808 |
| Jun 7, 2023 | 4,138.00 | 4,164.00 | 4,096.00 | 4,132.00 | 4,035.87 | 49,393 |
| Jun 6, 2023 | 4,110.00 | 4,202.00 | 4,050.00 | 4,168.00 | 4,071.04 | 51,726 |
| Jun 5, 2023 | 4,046.00 | 4,122.00 | 4,045.86 | 4,102.00 | 4,006.57 | 48,501 |
| Jun 2, 2023 | 4,056.00 | 4,130.00 | 4,014.00 | 4,104.00 | 4,008.52 | 31,256 |
| Jun 1, 2023 | 3,984.00 | 4,104.00 | 3,984.00 | 4,026.00 | 3,932.34 | 29,833 |
| May 31, 2023 | 3,882.00 | 4,082.00 | 3,849.86 | 4,046.00 | 3,951.87 | 115,071 |
| May 30, 2023 | 3,918.00 | 3,918.00 | 3,822.00 | 3,904.00 | 3,813.18 | 53,819 |
| May 26, 2023 | 3,764.00 | 3,852.00 | 3,740.00 | 3,812.00 | 3,723.32 | 35,622 |
| May 25, 2023 | 3,648.00 | 3,816.00 | 3,630.00 | 3,766.00 | 3,678.39 | 64,408 |
| May 24, 2023 | 3,646.00 | 3,730.00 | 3,634.00 | 3,656.00 | 3,570.95 | 36,558 |
| May 23, 2023 | 3,846.00 | 3,863.29 | 3,706.00 | 3,726.00 | 3,639.32 | 34,701 |
| May 22, 2023 | 3,912.00 | 3,922.46 | 3,812.00 | 3,824.00 | 3,735.04 | 25,625 |
| May 19, 2023 | 3,876.00 | 3,914.00 | 3,774.64 | 3,898.00 | 3,807.32 | 99,512 |
| May 18, 2023 | 3,718.00 | 3,816.00 | 3,716.00 | 3,784.00 | 3,695.97 | 38,733 |
| May 17, 2023 | 3,716.00 | 3,730.00 | 3,682.00 | 3,704.00 | 3,617.83 | 20,743 |
| May 16, 2023 | 3,692.00 | 3,748.00 | 3,692.00 | 3,722.00 | 3,635.41 | 25,203 |
| May 15, 2023 | 3,808.00 | 3,808.00 | 3,704.21 | 3,728.00 | 3,641.27 | 26,793 |
| May 12, 2023 | 3,736.00 | 3,792.00 | 3,688.00 | 3,698.00 | 3,611.97 | 54,552 |
| May 11, 2023 | 3,716.00 | 3,752.00 | 3,708.00 | 3,730.00 | 3,643.23 | 43,495 |
| May 10, 2023 | 3,652.00 | 3,714.00 | 3,616.00 | 3,690.00 | 3,604.16 | 88,370 |
| May 9, 2023 | 3,556.00 | 3,682.00 | 3,556.00 | 3,666.00 | 3,580.71 | 61,530 |
| May 5, 2023 | 3,712.00 | 3,712.00 | 3,610.00 | 3,650.00 | 3,565.09 | 47,753 |
| May 4, 2023 | 3,604.00 | 3,656.00 | 3,582.10 | 3,634.00 | 3,549.46 | 80,108 |
| May 3, 2023 | 3,652.00 | 3,660.00 | 3,590.00 | 3,590.00 | 3,506.48 | 122,724 |
| May 2, 2023 | 3,616.00 | 3,682.00 | 3,584.00 | 3,646.00 | 3,561.18 | 191,851 |
| Apr 28, 2023 | 3,500.00 | 3,626.00 | 3,456.42 | 3,604.00 | 3,520.16 | 94,611 |
| Apr 27, 2023 | 3,600.00 | 3,708.00 | 3,579.66 | 3,680.00 | 3,594.39 | 47,098 |
| Apr 26, 2023 | 3,616.00 | 3,620.63 | 3,558.00 | 3,580.00 | 3,496.71 | 49,151 |
| Apr 25, 2023 | 3,620.00 | 3,666.00 | 3,620.00 | 3,626.00 | 3,541.64 | 34,601 |
Related Tickers
SXS.L Spectris plc
3,254.00
-0.31%
QURT Quarta-Rad, Inc.
0.8000
0.00%
SRT.L SRT Marine Systems plc
22.50
-2.17%
FLXT Flexpoint Sensor Systems, Inc.
0.0056
+24.44%
SIGL Signal Advance, Inc.
0.0990
+36.55%
ST Sensata Technologies Holding plc
34.38
-0.12%
VNT Vontier Corporation
40.78
+1.17%
JDG.L Judges Scientific plc
10,900.00
0.00%
FCUV Focus Universal Inc.
0.2831
+1.11%
MKSI MKS Instruments, Inc.
116.27
+2.19%