Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Renishaw Share Price (RSW)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 5,290.00on 17-08-2018 at 16:30:00
Change -20.00 -0.38%
Buy 5,300.00
Sell 5,285.00
Buy / Sell RSW Shares
Last Trade: Buy 8 at 5,309.50p
Day's Volume: 35,659
Last Close: 5,310.00p
Open: 5,240.00p
ISIN: GB0007323586
Day's Range 5,235.00p - 5,360.00p
52wk Range: 4,366.00p - 5,820.00p
Market Capitalisation: £3,851m
VWAP: 0.00p
Shares in Issue: 73m

Recent Trades History Renishaw (RSW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*85,309.5018:38:11 - 17-Aug-18
Sell*215,272.91217:40:47 - 17-Aug-18
Buy*6095,303.58917:23:33 - 17-Aug-18
Buy*365,299.05317:16:32 - 17-Aug-18
Sell*2085,289.07517:10:41 - 17-Aug-18
Sell*2845,289.76217:06:50 - 17-Aug-18
Sell*2605,290.23817:06:20 - 17-Aug-18
Buy*15,299.0017:05:40 - 17-Aug-18
Buy*1775,299.46817:05:40 - 17-Aug-18
Buy*3025,294.69816:57:01 - 17-Aug-18

Share Price History for Renishaw

Time period:
Date Open High Low Close Volume
17th Aug 2018 (Fri)5,240.005,360.005,235.005,310.0035,659
16th Aug 2018 (Thu)5,340.005,380.005,280.005,320.0042,975
15th Aug 2018 (Wed)5,475.005,495.005,305.005,455.0040,348
14th Aug 2018 (Tue)5,570.005,570.005,455.005,485.0033,177
13th Aug 2018 (Mon)5,500.005,530.005,475.005,490.0030,478
10th Aug 2018 (Fri)5,460.005,500.005,460.005,490.0059,245
9th Aug 2018 (Thu)5,435.005,500.005,415.005,400.0035,820
8th Aug 2018 (Wed)5,390.005,410.005,305.005,380.0043,982
7th Aug 2018 (Tue)5,380.005,405.005,285.005,360.0065,518
6th Aug 2018 (Mon)5,270.005,405.005,270.005,390.0059,652
3rd Aug 2018 (Fri)5,360.005,415.005,345.005,390.0065,806
2nd Aug 2018 (Thu)5,450.005,480.005,305.005,505.0054,496
1st Aug 2018 (Wed)5,480.005,505.005,410.005,470.0068,923
31st Jul 2018 (Tue)5,555.005,575.005,450.005,580.0072,719
30th Jul 2018 (Mon)5,615.005,675.005,555.005,650.0054,755
27th Jul 2018 (Fri)5,535.005,700.005,535.005,540.0057,122
26th Jul 2018 (Thu)5,570.005,585.005,365.005,415.0068,990
25th Jul 2018 (Wed)5,490.005,530.005,415.005,505.0056,152
24th Jul 2018 (Tue)5,590.005,635.005,505.005,570.0056,030
23rd Jul 2018 (Mon)5,610.005,645.005,505.005,650.0046,290
20th Jul 2018 (Fri)5,605.005,690.005,605.005,630.0051,296
19th Jul 2018 (Thu)5,615.005,645.005,570.005,640.0038,173
18th Jul 2018 (Wed)5,600.005,690.005,600.005,600.0038,010

News about Renishaw (RSW)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered