RSW.L - Renishaw plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20184,970.004,988.004,876.004,930.004,930.0064,074
Apr 19, 20184,824.005,025.004,824.004,968.004,968.00105,380
Apr 18, 20184,826.004,836.004,760.004,824.004,824.0066,464
Apr 17, 20184,848.004,870.004,760.004,808.004,808.0070,674
Apr 16, 20184,834.004,932.004,834.004,840.004,840.00117,205
Apr 13, 20184,768.004,898.004,678.004,818.004,818.0094,932
Apr 12, 20184,626.004,752.004,578.004,752.004,752.0089,458
Apr 11, 20184,710.004,730.004,548.004,632.004,632.00389,989
Apr 10, 20184,548.004,746.004,548.004,714.004,714.00174,385
Apr 09, 20184,612.004,658.004,478.004,556.004,556.00168,275
Apr 06, 20184,584.004,588.004,486.004,524.004,524.00126,522
Apr 05, 20184,612.004,644.004,568.004,598.004,598.0087,894
Apr 04, 20184,518.004,588.004,412.004,532.004,532.00127,989
Apr 03, 20184,466.004,544.004,366.004,434.004,434.00112,549
Mar 29, 20184,530.004,546.004,466.004,506.004,506.0078,066
Mar 28, 20184,572.004,590.004,496.004,532.004,532.0053,387
Mar 27, 20184,616.004,662.004,586.004,606.004,606.0070,182
Mar 26, 20184,600.004,600.004,500.004,530.004,530.0083,085
Mar 23, 20184,598.004,634.004,510.004,556.004,556.00102,293
Mar 22, 20184,636.004,694.004,600.004,630.004,630.0069,430
Mar 21, 20184,752.004,752.004,674.004,680.004,680.0077,260
Mar 20, 20184,774.004,776.004,716.004,744.004,744.0088,642
Mar 19, 20184,778.004,788.004,696.004,750.004,750.0087,116
Mar 16, 20184,804.004,804.004,698.004,782.004,782.00206,004
Mar 15, 20184,742.004,794.004,698.004,772.004,772.00112,386
Mar 14, 20184,814.004,828.004,712.004,772.004,772.0088,280
Mar 13, 20184,878.004,888.004,784.004,814.004,814.0081,407
Mar 12, 20184,914.004,914.004,792.004,864.004,864.0091,780
Mar 09, 20184,824.004,922.004,796.004,910.004,910.0074,672
Mar 08, 20184,766.004,844.004,732.004,830.004,830.00103,970
Mar 08, 201814 Dividend
Mar 07, 20184,738.004,740.004,660.004,740.004,726.0062,578
Mar 06, 20184,808.004,838.004,710.004,748.004,733.9893,690
Mar 05, 20184,620.004,794.004,586.004,750.004,735.97118,186
Mar 02, 20184,696.004,714.004,600.004,600.004,586.4177,818
Mar 01, 20184,850.004,850.004,716.004,742.004,727.9975,424
Feb 28, 20184,994.004,994.004,824.004,834.004,819.7293,809
Feb 27, 20184,958.004,958.004,864.004,898.004,883.5391,035
Feb 26, 20184,902.004,906.004,850.004,876.004,861.6081,409
Feb 23, 20184,980.004,996.004,796.004,856.004,841.6697,669
Feb 22, 20184,966.004,998.004,874.004,942.004,927.40106,826
Feb 21, 20184,940.005,020.004,888.005,000.004,985.2389,394
Feb 20, 20184,854.004,942.004,842.004,942.004,927.4080,317
Feb 19, 20184,794.004,858.004,762.004,830.004,815.7372,198
Feb 16, 20184,888.004,888.004,790.004,810.004,795.7987,985
Feb 15, 20184,774.004,850.004,674.004,844.004,829.6972,040
Feb 14, 20184,700.004,724.004,632.004,712.004,698.08134,687
Feb 13, 20184,610.004,662.004,552.004,624.004,610.3489,288
Feb 12, 20184,656.004,684.004,576.004,608.004,594.39132,961
Feb 09, 20184,698.004,716.004,576.004,588.004,574.45241,082
Feb 08, 20184,856.004,908.004,720.004,722.004,708.05112,708
Feb 07, 20184,720.004,896.004,678.004,862.004,847.64132,607
Feb 06, 20184,700.004,728.004,546.004,652.004,638.26211,391
Feb 05, 20184,792.004,802.004,678.004,738.004,724.01127,753
Feb 02, 20184,960.005,010.004,830.004,836.004,821.72126,771
Feb 01, 20185,000.005,045.004,950.004,964.004,949.34303,328
Jan 31, 20184,906.005,020.004,892.004,968.004,953.33158,833
Jan 30, 20184,880.004,960.004,786.004,910.004,895.50276,739
Jan 29, 20184,816.004,938.004,780.004,800.004,785.82255,024
Jan 26, 20184,878.004,914.004,714.004,780.004,765.88298,033
Jan 25, 20185,585.005,585.004,794.004,820.004,805.76532,876
Jan 24, 20185,765.005,765.005,635.005,640.005,623.34105,117
Jan 23, 20185,795.005,800.005,705.005,765.005,747.9782,026
Jan 22, 20185,670.005,820.005,670.005,775.005,757.94116,641
Jan 19, 20185,580.005,760.005,555.005,690.005,673.19184,442
Jan 18, 20185,560.005,615.005,520.005,540.005,523.64116,136
Jan 17, 20185,515.005,565.005,465.005,565.005,548.5694,405
Jan 16, 20185,325.005,520.005,320.005,520.005,503.70191,098
Jan 15, 20185,365.005,395.005,330.005,345.005,329.21100,230
Jan 12, 20185,425.005,425.005,345.005,380.005,364.1192,869
Jan 11, 20185,360.005,410.005,320.005,405.005,389.0488,288
Jan 10, 20185,320.005,370.005,315.005,365.005,349.15116,344
Jan 09, 20185,350.005,350.005,255.005,340.005,324.23129,279
Jan 08, 20185,300.005,330.005,280.005,300.005,284.35127,581
Jan 05, 20185,345.005,345.005,290.005,300.005,284.35142,488
Jan 04, 20185,195.005,360.005,195.005,315.005,299.30104,082
Jan 03, 20185,260.005,280.005,175.005,220.005,204.58118,870
Jan 02, 20185,185.005,275.005,160.005,180.005,164.7063,051
Dec 29, 20175,295.005,295.005,165.005,225.005,209.5739,828
Dec 28, 20175,130.005,235.005,130.005,175.005,159.7236,181
Dec 27, 20175,135.005,290.005,125.005,285.005,269.3953,903
Dec 22, 20175,175.005,190.005,130.005,175.005,159.7221,341
Dec 21, 20175,075.005,220.004,983.005,195.005,179.6654,915
Dec 20, 20175,095.005,110.005,040.005,085.005,069.9867,952
Dec 19, 20175,135.005,160.005,080.005,095.005,079.9572,508
Dec 18, 20175,040.005,175.005,040.005,115.005,099.8972,086
Dec 15, 20175,010.005,030.004,954.004,975.004,960.31105,514
Dec 14, 20174,939.005,070.004,887.005,025.005,010.16128,522
Dec 13, 20175,000.005,025.004,938.004,958.614,943.96128,135
Dec 12, 20175,015.005,050.004,985.005,025.005,010.1687,610
Dec 11, 20175,065.005,130.005,020.005,040.005,025.1179,520
Dec 08, 20175,155.005,180.005,010.005,035.005,020.13100,536
Dec 07, 20175,205.005,215.005,090.005,155.005,139.7766,951
Dec 06, 20175,105.005,200.005,025.005,175.005,159.72110,460
Dec 05, 20175,155.005,155.005,025.005,125.005,109.86106,861
Dec 04, 20175,185.005,235.005,135.005,165.005,149.7481,998
Dec 01, 20175,270.005,275.005,100.005,125.005,109.86134,360
Nov 30, 20175,355.005,470.005,240.005,315.005,299.30152,417
Nov 29, 20175,515.005,545.005,380.005,380.005,364.1191,546
Nov 28, 20175,440.005,585.005,430.005,510.005,493.73160,874
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...