RSW.L - Renishaw plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20193,574.003,630.003,558.003,582.003,582.0053,940
Aug 19, 20193,526.003,606.873,484.003,580.003,580.0051,732
Aug 16, 20193,388.003,532.003,388.003,512.003,512.00110,668
Aug 15, 20193,716.003,716.003,430.003,466.003,466.00154,013
Aug 14, 20193,714.003,736.003,626.003,680.003,680.00176,911
Aug 13, 20193,602.003,789.643,588.003,722.003,722.00210,638
Aug 12, 20193,644.003,646.003,568.003,582.003,582.00231,111
Aug 09, 20193,546.003,626.003,546.003,606.003,606.00125,504
Aug 08, 20193,488.003,600.003,488.003,600.003,600.00146,495
Aug 07, 20193,460.003,498.003,418.003,460.003,460.0097,018
Aug 06, 20193,408.003,488.003,408.003,464.003,464.00169,300
Aug 05, 20193,580.003,634.963,436.003,464.003,464.00165,229
Aug 02, 20193,788.003,810.603,583.273,624.003,624.00225,631
Aug 01, 20193,700.003,814.003,632.003,808.003,808.00169,722
Jul 31, 20193,854.003,886.003,818.003,854.003,854.0057,134
Jul 30, 20193,814.003,888.003,814.003,832.003,832.0054,712
Jul 29, 20193,836.003,880.003,818.323,838.003,838.00164,125
Jul 26, 20193,848.003,870.003,790.003,800.003,800.00132,684
Jul 25, 20193,838.003,872.003,792.003,834.003,834.00109,234
Jul 24, 20193,840.003,840.003,758.003,790.003,790.00110,169
Jul 23, 20193,778.003,814.003,744.003,748.003,748.00106,293
Jul 22, 20193,720.003,762.003,696.003,700.003,700.00114,520
Jul 19, 20193,826.003,826.003,704.003,710.003,710.00109,570
Jul 18, 20193,742.003,818.003,716.003,716.003,716.0042,324
Jul 17, 20193,746.003,830.003,746.003,802.003,802.00201,137
Jul 16, 20193,842.003,872.003,772.003,780.003,780.0089,951
Jul 15, 20193,832.003,920.003,832.003,832.003,832.0065,136
Jul 12, 20193,798.003,890.003,772.003,822.003,822.0061,937
Jul 11, 20193,750.003,812.003,702.003,782.003,782.00130,629
Jul 10, 20193,822.003,864.003,706.003,714.003,714.00143,865
Jul 09, 20193,960.003,966.003,802.003,816.003,816.00105,235
Jul 08, 20194,040.004,082.003,994.004,000.004,000.0073,741
Jul 05, 20194,280.004,280.004,020.004,026.004,026.0080,618
Jul 04, 20194,316.004,348.004,280.004,280.004,280.0048,841
Jul 03, 20194,310.004,332.004,280.004,280.004,280.0059,806
Jul 02, 20194,286.004,330.004,262.004,310.004,310.0055,492
Jul 01, 20194,300.004,320.004,238.004,274.004,274.0075,785
Jun 28, 20194,256.004,314.004,216.004,258.004,258.00265,445
Jun 27, 20194,194.004,250.004,190.004,240.004,240.0083,271
Jun 26, 20194,140.004,222.004,130.004,206.004,206.0061,869
Jun 25, 20193,996.004,180.003,996.004,154.004,154.00111,273
Jun 24, 20193,936.004,120.003,936.004,104.004,104.00108,241
Jun 21, 20193,908.003,936.003,864.003,922.003,922.00167,148
Jun 20, 20193,924.004,004.003,922.003,924.003,924.0068,900
Jun 19, 20193,802.003,918.003,798.003,904.003,904.0075,636
Jun 18, 20193,758.003,846.003,732.003,816.003,816.00134,626
Jun 17, 20193,846.003,854.003,762.003,762.003,762.0065,727
Jun 14, 20193,894.003,934.003,814.003,854.003,854.0056,416
Jun 13, 20193,950.003,950.003,888.003,936.003,936.0059,423
Jun 12, 20193,960.003,964.003,922.003,926.003,926.0045,118
Jun 11, 20193,872.003,992.003,872.003,962.003,962.0078,082
Jun 10, 20193,924.003,972.003,836.003,880.003,880.0059,750
Jun 07, 20193,864.003,908.003,818.003,908.003,908.0075,987
Jun 06, 20193,952.003,970.003,856.003,876.003,876.0071,583
Jun 05, 20193,932.003,934.003,890.003,934.003,934.00259,786
Jun 04, 20193,854.003,916.003,814.003,916.003,916.0079,098
Jun 03, 20193,916.003,916.003,806.003,892.003,892.00124,944
May 31, 20193,922.003,978.003,900.003,910.003,910.0089,384
May 30, 20193,866.004,022.003,866.004,008.004,008.00102,236
May 29, 20193,824.003,894.003,824.003,892.003,892.00129,386
May 28, 20193,818.003,930.003,818.003,876.003,876.00123,365
May 24, 20193,878.003,922.003,854.003,910.003,910.00103,631
May 23, 20193,912.003,920.003,816.003,880.003,880.00107,077
May 22, 20193,918.003,990.003,906.003,926.003,926.00106,876
May 21, 20193,960.003,974.003,922.003,946.003,946.0072,399
May 20, 20193,988.004,044.003,940.003,940.003,940.00155,341
May 17, 20193,950.004,032.003,932.004,032.004,032.0064,761
May 16, 20193,966.004,004.003,886.003,982.003,982.00164,138
May 15, 20193,870.003,944.003,822.003,942.003,942.00132,340
May 14, 20193,510.003,940.003,510.003,868.003,868.00355,648
May 13, 20194,254.004,254.004,126.004,134.004,134.0053,597
May 10, 20194,288.004,348.004,264.004,280.004,280.0056,423
May 09, 20194,374.004,374.004,218.004,224.004,224.0096,156
May 08, 20194,266.004,378.004,264.004,362.004,362.0066,408
May 07, 20194,436.004,436.004,300.004,314.004,314.0074,819
May 03, 20194,366.004,452.004,366.004,436.004,436.0044,506
May 02, 20194,456.004,476.004,364.004,364.004,364.0084,927
May 01, 20194,520.004,568.004,496.004,520.004,520.0088,755
Apr 30, 20194,530.004,602.004,488.004,512.004,512.00115,703
Apr 29, 20194,528.004,572.004,492.004,572.004,572.0044,904
Apr 26, 20194,516.004,554.004,482.004,532.004,532.0083,480
Apr 25, 20194,580.004,584.004,472.004,502.004,502.0070,654
Apr 24, 20194,608.004,610.004,538.004,600.004,600.0099,162
Apr 23, 20194,598.004,664.004,594.004,594.004,594.0089,716
Apr 18, 20194,592.004,636.004,536.004,618.004,618.0071,431
Apr 17, 20194,624.004,694.004,612.004,638.004,638.0068,800
Apr 16, 20194,480.004,612.004,422.004,592.004,592.0099,111
Apr 15, 20194,384.004,474.004,378.004,474.004,474.0083,180
Apr 12, 20194,326.004,422.004,250.004,422.004,422.00155,213
Apr 11, 20194,296.004,324.004,220.004,318.004,318.00104,077
Apr 10, 20194,156.004,280.004,156.004,240.004,240.0085,325
Apr 09, 20194,170.004,218.004,142.004,154.004,154.0051,236
Apr 08, 20194,156.004,234.004,156.004,196.004,196.0083,276
Apr 05, 20194,132.004,242.004,132.004,172.004,172.00114,584
Apr 04, 20194,146.004,218.004,128.004,164.004,164.00165,513
Apr 03, 20194,014.004,184.003,998.004,184.004,184.00190,149
Apr 02, 20193,886.004,022.003,826.004,018.004,018.00132,670
Apr 01, 20193,742.003,876.003,716.003,876.003,876.00129,229
Mar 29, 20193,720.003,780.003,702.003,706.003,706.00111,178
Mar 28, 20193,700.003,790.003,680.003,718.003,718.00176,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...