Renishaw PLC ORD 20P

 
RSW 
(LSE, Stocks) 
p 1,407.50 <%= Resources.Global.txtUp %>
Updated 21/05/2012
ISIN: GB0007323586
Change % 0.0% Stock price increasing
Change 0.5041 Stock price increasing
Volume 42,033
High P 1,429.00
Low P 1,389.00
Open P 1,396.00
 
Prev close P 1,407.00
# of shares -
Market cap -
Intraday

Market closed
Renishaw PLC ORD 20P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  1,407.50 -4.1% Stock price decreasing -3.2% Stock price decreasing -2.9% Stock price decreasing 69.4% Stock price increasing -16.7% Stock price decreasing

History: Renishaw PLC ORD 20P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
1435.00
1444.00
1400.00
1407.00
93,625
17/05/2012
1447.00
1468.00
1437.00
1449.00
63,053
16/05/2012
1448.00
1469.00
1412.00
1451.00
80,188
15/05/2012
1382.00
1521.82
1382.00
1467.00
279,593
14/05/2012
1368.00
1372.00
1341.00
1341.00
41,352
11/05/2012
1323.00
1392.00
1323.00
1390.00
42,890
10/05/2012
1314.00
1375.00
1296.00
1364.00
89,306
09/05/2012
1341.00
1341.00
1280.00
1305.00
66,526
08/05/2012
1424.00
1439.00
1306.00
1314.00
108,954
04/05/2012
1457.00
1464.00
1408.00
1424.00
88,938
03/05/2012
1452.00
1458.40
1441.00
1457.00
55,593
02/05/2012
1488.00
1499.00
1435.00
1455.00
111,485
01/05/2012
1442.00
1460.00
1411.01
1444.00
22,442
30/04/2012
1479.00
1495.53
1440.00
1449.00
56,820
27/04/2012
1413.00
1480.00
1413.00
1480.00
60,337
26/04/2012
1443.00
1452.00
1418.00
1429.00
104,484
25/04/2012
1432.00
1459.00
1420.00
1445.00
68,211
24/04/2012
1401.00
1445.00
1398.16
1420.00
82,409
23/04/2012
1432.00
1466.00
1388.00
1400.00
105,642
20/04/2012
1446.00
1465.50
1421.84
1454.00
53,522
19/04/2012
1365.00
1475.00
1344.00
1450.00
162,952
18/04/2012
1338.00
1350.00
1323.00
1348.00
37,262
17/04/2012
1294.00
1346.00
1281.00
1335.00
27,196
16/04/2012
1345.00
1345.00
1295.00
1300.00
64,930
13/04/2012
1335.00
1365.00
1321.00
1343.00
68,773
12/04/2012
1322.00
1350.00
1314.00
1342.00
36,659
11/04/2012
1261.00
1328.00
1261.00
1326.00
41,498
10/04/2012
1305.00
1320.00
1268.00
1268.00
29,466
05/04/2012
1325.00
1348.00
1292.68
1314.00
31,759
04/04/2012
1336.00
1364.00
1294.50
1330.00
102,695
03/04/2012
1333.00
1361.00
1333.00
1346.00
99,857
02/04/2012
1329.00
1355.70
1306.00
1336.00
36,942
30/03/2012
1274.00
1353.00
1274.00
1330.00
112,062
29/03/2012
1299.00
1299.00
1229.00
1274.00
84,339
28/03/2012
1346.00
1350.00
1291.00
1291.00
43,047
27/03/2012
1350.00
1350.00
1330.00
1339.00
59,155
26/03/2012
1346.00
1355.52
1330.88
1346.00
65,537
23/03/2012
1345.00
1438.61
1301.77
1344.00
53,114
22/03/2012
1357.00
1362.76
1327.00
1340.00
80,228
21/03/2012
1378.00
1400.00
1356.00
1367.00
45,527
20/03/2012
1409.00
1420.00
1381.00
1381.00
58,190
19/03/2012
1427.00
1444.00
1406.00
1409.00
30,806
16/03/2012
1400.00
1428.26
1399.89
1427.00
105,474
15/03/2012
1481.00
1490.00
1393.00
1396.00
73,473
14/03/2012
1470.00
1519.00
1470.00
1487.00
81,316
13/03/2012
1390.00
1468.00
1384.00
1464.00
70,888
12/03/2012
1367.00
1388.00
1348.83
1377.00
53,886
09/03/2012
1372.00
1375.00
1346.28
1367.00
34,072
08/03/2012
1370.00
1399.00
1336.97
1375.00
120,480
07/03/2012
1384.00
1393.80
1360.00
1369.00
45,695
06/03/2012
1424.00
1435.00
1375.50
1399.00
67,095
05/03/2012
1447.00
1465.00
1405.00
1443.00
50,157
02/03/2012
1429.00
1472.08
1380.06
1459.00
29,468
01/03/2012
1432.00
1480.60
1412.47
1423.00
101,952
29/02/2012
1471.00
1473.00
1394.95
1437.00
38,136
28/02/2012
1459.00
1495.00
1458.00
1482.00
46,693
27/02/2012
1470.00
1497.86
1450.00
1466.00
30,742
24/02/2012
1500.00
1513.00
1486.00
1494.00
46,753
23/02/2012
1440.00
1510.00
1440.00
1500.00
69,545
22/02/2012
1470.00
1475.00
1429.00
1450.00
70,020
21/02/2012
1483.00
1494.00
1462.42
1473.00
25,590
20/02/2012
1471.00
1499.60
1433.66
1488.00
42,159
17/02/2012
1455.00
1486.84
1455.00
1480.00
33,640
16/02/2012
1433.00
1452.00
1420.00
1450.00
53,162
15/02/2012
1447.00
1469.00
1440.00
1450.00
71,397
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 01:04:04 - 2012-05-22 00:04:04 - 1000 - Website: OKAY