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 4,064.00on 23-01-2019 at 16:30:00
Change -132.00 -3.15%
Buy 4,084.00
Sell 4,058.00
Buy / Sell RSW Shares
Last Trade: Sell 288 at 4,064.00p
Day's Volume: 89,399
Last Close: 4,196.00p
Open: 4,120.00p
ISIN: GB0007323586
Day's Range 4,062.00p - 4,196.00p
52wk Range: 3,614.00p - 5,745.00p
Market Capitalisation: £2,958m
VWAP: 0.00p
Shares in Issue: 73m

Recent Trades History Renishaw (RSW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*2884,064.0017:32:55 - 23-Jan-19
Buy*2124,150.21717:59:49 - 23-Jan-19
Buy*1584,099.47317:59:24 - 23-Jan-19
Buy*2394,085.06517:58:55 - 23-Jan-19
Buy*1,0314,130.76517:38:03 - 23-Jan-19
Buy*774,147.4717:38:39 - 23-Jan-19
Buy*2554,131.88217:38:33 - 23-Jan-19
Sell*1,0754,064.0017:33:00 - 23-Jan-19
Sell*1,0444,063.81717:05:03 - 23-Jan-19
Buy*2324,131.594Automatic Execution
16:59:24 - 23-Jan-19

Share Price History for Renishaw

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)4,120.004,196.004,062.004,196.0089,399
22nd Jan 2019 (Tue)4,132.004,200.004,132.004,188.0053,601
21st Jan 2019 (Mon)4,182.004,216.004,078.004,252.0052,756
18th Jan 2019 (Fri)4,186.004,248.004,162.004,128.0021,492
17th Jan 2019 (Thu)4,146.004,192.004,110.004,198.0037,741
16th Jan 2019 (Wed)4,176.004,242.004,140.004,202.0072,365
15th Jan 2019 (Tue)4,164.004,248.004,144.004,150.0072,329
14th Jan 2019 (Mon)4,092.004,184.004,072.004,078.0080,624
11th Jan 2019 (Fri)4,160.004,188.004,034.004,150.0083,235
10th Jan 2019 (Thu)4,136.004,226.004,112.004,142.0076,046
9th Jan 2019 (Wed)4,066.004,148.004,050.004,088.00138,789
8th Jan 2019 (Tue)4,120.004,144.004,020.004,100.00232,649
7th Jan 2019 (Mon)4,098.004,160.004,076.004,070.0068,738
2nd Jan 2019 (Wed)4,146.004,210.004,084.004,240.0046,841
1st Jan 2019 (Tue),240.000
31st Dec 2018 (Mon)4,136.004,280.004,136.004,240.0015,004
28th Dec 2018 (Fri)4,140.004,236.004,092.004,078.0084,742
27th Dec 2018 (Thu)4,038.004,124.003,994.004,036.0064,651
26th Dec 2018 (Wed),036.000
25th Dec 2018 (Tue),036.000
24th Dec 2018 (Mon)4,000.004,116.004,000.004,036.0031,817

News about Renishaw (RSW)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered