RSW.L - Renishaw plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20193,526.003,606.873,484.003,580.003,580.0041,852
16 Aug 20193,388.003,532.003,388.003,512.003,512.00110,668
15 Aug 20193,716.003,716.003,430.003,466.003,466.00154,013
14 Aug 20193,714.003,736.003,626.003,680.003,680.00176,911
13 Aug 20193,602.003,789.643,588.003,722.003,722.00210,638
12 Aug 20193,644.003,646.003,568.003,582.003,582.00231,111
09 Aug 20193,546.003,626.003,546.003,606.003,606.00125,504
08 Aug 20193,488.003,600.003,488.003,600.003,600.00146,495
07 Aug 20193,460.003,498.003,418.003,460.003,460.0097,018
06 Aug 20193,408.003,488.003,408.003,464.003,464.00169,300
05 Aug 20193,580.003,634.963,436.003,464.003,464.00165,229
02 Aug 20193,788.003,810.603,583.273,624.003,624.00225,631
01 Aug 20193,700.003,814.003,632.003,808.003,808.00169,722
31 Jul 20193,854.003,886.003,818.003,854.003,854.0057,134
30 Jul 20193,814.003,888.003,814.003,832.003,832.0054,712
29 Jul 20193,836.003,880.003,818.323,838.003,838.00164,125
26 Jul 20193,848.003,870.003,790.003,800.003,800.00132,684
25 Jul 20193,838.003,872.003,792.003,834.003,834.00109,234
24 Jul 20193,840.003,840.003,758.003,790.003,790.00110,169
23 Jul 20193,778.003,814.003,744.003,748.003,748.00106,293
22 Jul 20193,720.003,762.003,696.003,700.003,700.00114,520
19 Jul 20193,826.003,826.003,704.003,710.003,710.00109,570
18 Jul 20193,742.003,818.003,716.003,716.003,716.0042,324
17 Jul 20193,746.003,830.003,746.003,802.003,802.00201,137
16 Jul 20193,842.003,872.003,772.003,780.003,780.0089,951
15 Jul 20193,832.003,920.003,832.003,832.003,832.0065,136
12 Jul 20193,798.003,890.003,772.003,822.003,822.0061,937
11 Jul 20193,750.003,812.003,702.003,782.003,782.00130,629
10 Jul 20193,822.003,864.003,706.003,714.003,714.00143,865
09 Jul 20193,960.003,966.003,802.003,816.003,816.00105,235
08 Jul 20194,040.004,082.003,994.004,000.004,000.0073,741
05 Jul 20194,280.004,280.004,020.004,026.004,026.0080,618
04 Jul 20194,316.004,348.004,280.004,280.004,280.0048,841
03 Jul 20194,310.004,332.004,280.004,280.004,280.0059,806
02 Jul 20194,286.004,330.004,262.004,310.004,310.0055,492
01 Jul 20194,300.004,320.004,238.004,274.004,274.0075,785
28 Jun 20194,256.004,314.004,216.004,258.004,258.00265,445
27 Jun 20194,194.004,250.004,190.004,240.004,240.0083,271
26 Jun 20194,140.004,222.004,130.004,206.004,206.0061,869
25 Jun 20193,996.004,180.003,996.004,154.004,154.00111,273
24 Jun 20193,936.004,120.003,936.004,104.004,104.00108,241
21 Jun 20193,908.003,936.003,864.003,922.003,922.00167,148
20 Jun 20193,924.004,004.003,922.003,924.003,924.0068,900
19 Jun 20193,802.003,918.003,798.003,904.003,904.0075,636
18 Jun 20193,758.003,846.003,732.003,816.003,816.00134,626
17 Jun 20193,846.003,854.003,762.003,762.003,762.0065,727
14 Jun 20193,894.003,934.003,814.003,854.003,854.0056,416
13 Jun 20193,950.003,950.003,888.003,936.003,936.0059,423
12 Jun 20193,960.003,964.003,922.003,926.003,926.0045,118
11 Jun 20193,872.003,992.003,872.003,962.003,962.0078,082
10 Jun 20193,924.003,972.003,836.003,880.003,880.0059,750
07 Jun 20193,864.003,908.003,818.003,908.003,908.0075,987
06 Jun 20193,952.003,970.003,856.003,876.003,876.0071,583
05 Jun 20193,932.003,934.003,890.003,934.003,934.00259,786
04 Jun 20193,854.003,916.003,814.003,916.003,916.0079,098
03 Jun 20193,916.003,916.003,806.003,892.003,892.00124,944
31 May 20193,922.003,978.003,900.003,910.003,910.0089,384
30 May 20193,866.004,022.003,866.004,008.004,008.00102,236
29 May 20193,824.003,894.003,824.003,892.003,892.00129,386
28 May 20193,818.003,930.003,818.003,876.003,876.00123,365
24 May 20193,878.003,922.003,854.003,910.003,910.00103,631
23 May 20193,912.003,920.003,816.003,880.003,880.00107,077
22 May 20193,918.003,990.003,906.003,926.003,926.00106,876
21 May 20193,960.003,974.003,922.003,946.003,946.0072,399
20 May 20193,988.004,044.003,940.003,940.003,940.00155,341
17 May 20193,950.004,032.003,932.004,032.004,032.0064,761
16 May 20193,966.004,004.003,886.003,982.003,982.00164,138
15 May 20193,870.003,944.003,822.003,942.003,942.00132,340
14 May 20193,510.003,940.003,510.003,868.003,868.00355,648
13 May 20194,254.004,254.004,126.004,134.004,134.0053,597
10 May 20194,288.004,348.004,264.004,280.004,280.0056,423
09 May 20194,374.004,374.004,218.004,224.004,224.0096,156
08 May 20194,266.004,378.004,264.004,362.004,362.0066,408
07 May 20194,436.004,436.004,300.004,314.004,314.0074,819
03 May 20194,366.004,452.004,366.004,436.004,436.0044,506
02 May 20194,456.004,476.004,364.004,364.004,364.0084,927
01 May 20194,520.004,568.004,496.004,520.004,520.0088,755
30 Apr 20194,530.004,602.004,488.004,512.004,512.00115,703
29 Apr 20194,528.004,572.004,492.004,572.004,572.0044,904
26 Apr 20194,516.004,554.004,482.004,532.004,532.0083,480
25 Apr 20194,580.004,584.004,472.004,502.004,502.0070,654
24 Apr 20194,608.004,610.004,538.004,600.004,600.0099,162
23 Apr 20194,598.004,664.004,594.004,594.004,594.0089,716
18 Apr 20194,592.004,636.004,536.004,618.004,618.0071,431
17 Apr 20194,624.004,694.004,612.004,638.004,638.0068,800
16 Apr 20194,480.004,612.004,422.004,592.004,592.0099,111
15 Apr 20194,384.004,474.004,378.004,474.004,474.0083,180
12 Apr 20194,326.004,422.004,250.004,422.004,422.00155,213
11 Apr 20194,296.004,324.004,220.004,318.004,318.00104,077
10 Apr 20194,156.004,280.004,156.004,240.004,240.0085,325
09 Apr 20194,170.004,218.004,142.004,154.004,154.0051,236
08 Apr 20194,156.004,234.004,156.004,196.004,196.0083,276
05 Apr 20194,132.004,242.004,132.004,172.004,172.00114,584
04 Apr 20194,146.004,218.004,128.004,164.004,164.00165,513
03 Apr 20194,014.004,184.003,998.004,184.004,184.00190,149
02 Apr 20193,886.004,022.003,826.004,018.004,018.00132,670
01 Apr 20193,742.003,876.003,716.003,876.003,876.00129,229
29 Mar 20193,720.003,780.003,702.003,706.003,706.00111,178
28 Mar 20193,700.003,790.003,680.003,718.003,718.00176,912
27 Mar 20193,798.003,798.003,688.003,710.003,710.00230,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes