Renishaw Plc (RSW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35 | 0.98730606488 | 3545 | 3675 | 3475 | 30420 | 3602.00455618 | DE |
| 4 | -140 | -3.76344086022 | 3720 | 3855 | 3475 | 35251 | 3669.42918236 | DE |
| 12 | -675 | -15.8636897767 | 4255 | 4255 | 3475 | 43142 | 3877.35138341 | DE |
| 26 | -22 | -0.610771793448 | 3602 | 4500 | 3428 | 70886 | 4068.17540427 | DE |
| 52 | -220 | -5.78947368421 | 3800 | 4500 | 2826 | 65369 | 3761.96430307 | DE |
| 156 | -1580 | -30.6201550388 | 5160 | 5600 | 2826 | 64887 | 4038.02210459 | DE |
| 260 | -256 | -6.67361835245 | 3836 | 7025 | 2240 | 80645 | 4298.31407311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 3580 | -50 | -1.38 | 3630 | 3670 | 3565 | 25500 |
| 1722011400 | 3630 | 85 | 2.40 | 3490 | 3640 | 3490 | 34380 |
| 1721925000 | 3545 | -20 | -0.56 | 3535 | 3565 | 3475 | 30445 |
| 1721838600 | 3565 | -75 | -2.06 | 3605 | 3645 | 3565 | 25581 |
| 1721752200 | 3640 | 15 | 0.41 | 3605 | 3655 | 3605 | 20062 |
| 1721665800 | 3625 | -5 | -0.14 | 3545 | 3675 | 3545 | 41633 |
| 1721406600 | 3630 | -80 | -2.16 | 3620 | 3710 | 3610 | 29104 |
| 1721320200 | 3710 | -10 | -0.27 | 3730 | 3790 | 3675 | 35711 |
| 1721233800 | 3720 | -65 | -1.72 | 3780 | 3795 | 3715 | 22110 |
| 1721147400 | 3785 | 25 | 0.66 | 3735 | 3790 | 3690 | 32324 |
| 1721061000 | 3760 | -35 | -0.92 | 3855 | 3855 | 3745 | 31050 |
| 1720801800 | 3795 | 55 | 1.47 | 3735 | 3840 | 3730 | 30128 |
| 1720715400 | 3740 | 65 | 1.77 | 3715 | 3770 | 3640 | 41294 |
| 1720629000 | 3675 | 75 | 2.08 | 3610 | 3675 | 3605 | 71607 |
| 1720542600 | 3600 | -25 | -0.69 | 3600 | 3640 | 3575 | 39666 |
| 1720456200 | 3625 | -40 | -1.09 | 3605 | 3675 | 3585 | 55633 |
| 1720197000 | 3665 | -20 | -0.54 | 3695 | 3850 | 3665 | 59828 |
| 1720110600 | 3685 | -35 | -0.94 | 3730 | 3730 | 3680 | 15292 |
| 1720024200 | 3720 | 70 | 1.92 | 3585 | 3720 | 3585 | 31097 |
| 1719937800 | 3650 | 0 | 0.00 | 3600 | 3685 | 3600 | 30428 |
| 1719851400 | 3650 | -50 | -1.35 | 3720 | 3720 | 3650 | 27642 |
| 1719592200 | 3700 | -20 | -0.54 | 3730 | 3745 | 3690 | 71640 |
| 1719505800 | 3720 | 20 | 0.54 | 3700 | 3745 | 3700 | 43541 |
| 1719419400 | 3700 | -50 | -1.33 | 3705 | 3765 | 3700 | 72598 |
| 1719333000 | 3750 | -45 | -1.19 | 3775 | 3800 | 3740 | 25910 |
| 1719246600 | 3795 | 10 | 0.26 | 3865 | 3875 | 3765 | 43066 |
| 1718987400 | 3785 | -60 | -1.56 | 3830 | 3850 | 3785 | 146946 |
| 1718901000 | 3845 | -45 | -1.16 | 3900 | 3925 | 3845 | 38808 |
| 1718814600 | 3890 | -235 | -5.70 | 4125 | 4125 | 3890 | 47925 |
| 1718728200 | 4125 | 105 | 2.61 | 4035 | 4135 | 4025 | 60821 |
| 1718641800 | 4020 | 35 | 0.88 | 4030 | 4040 | 3985 | 33986 |
| 1718382600 | 3985 | -15 | -0.38 | 4005 | 4015 | 3970 | 42016 |
| 1718296200 | 4000 | 15 | 0.38 | 3950 | 4095 | 3950 | 61163 |
| 1718209800 | 3985 | 25 | 0.63 | 4020 | 4020 | 3890 | 39511 |
| 1718123400 | 3960 | -60 | -1.49 | 3935 | 4050 | 3925 | 28427 |
| 1718037000 | 4020 | -20 | -0.50 | 4120 | 4120 | 4020 | 92321 |
| 1717777800 | 4040 | -30 | -0.74 | 4075 | 4075 | 4015 | 23474 |
| 1717691400 | 4070 | 15 | 0.37 | 4040 | 4095 | 4040 | 37640 |
| 1717605000 | 4055 | 80 | 2.01 | 4040 | 4055 | 3950 | 20262 |
| 1717518600 | 3975 | -60 | -1.49 | 4000 | 4000 | 3935 | 29188 |
| 1717432200 | 4035 | 35 | 0.88 | 3930 | 4100 | 3930 | 33921 |
| 1717173000 | 4000 | 45 | 1.14 | 3930 | 4015 | 3920 | 86681 |
| 1717086600 | 3955 | -5 | -0.13 | 4060 | 4060 | 3945 | 53261 |
| 1717000200 | 3960 | -80 | -1.98 | 4030 | 4030 | 3950 | 17276 |
| 1716913800 | 4040 | -25 | -0.62 | 4125 | 4125 | 4030 | 36906 |
| 1716568200 | 4065 | 35 | 0.87 | 3975 | 4065 | 3970 | 23476 |
| 1716481800 | 4030 | 0 | 0.00 | 4055 | 4055 | 3965 | 27303 |
| 1716395400 | 4030 | 35 | 0.88 | 4005 | 4070 | 3990 | 45829 |
| 1716309000 | 3995 | -90 | -2.20 | 4085 | 4105 | 3995 | 43856 |
| 1716222600 | 4085 | 70 | 1.74 | 4040 | 4085 | 4035 | 119657 |
| 1715963400 | 4015 | -50 | -1.23 | 3985 | 4060 | 3985 | 25097 |
| 1715877000 | 4065 | 50 | 1.25 | 3970 | 4080 | 3970 | 25299 |
| 1715790600 | 4015 | -5 | -0.12 | 4040 | 4040 | 3970 | 46046 |
| 1715704200 | 4020 | 10 | 0.25 | 4025 | 4065 | 4005 | 22027 |
| 1715617800 | 4010 | -75 | -1.84 | 4060 | 4080 | 3985 | 31673 |
| 1715358600 | 4085 | 110 | 2.77 | 3880 | 4085 | 3880 | 34950 |
| 1715272200 | 3975 | -5 | -0.13 | 3870 | 3990 | 3870 | 31581 |
| 1715185800 | 3980 | -175 | -4.21 | 4085 | 4115 | 3950 | 65469 |
| 1715099400 | 4155 | -10 | -0.24 | 4255 | 4255 | 4155 | 67695 |
| 1714753800 | 4165 | 45 | 1.09 | 4120 | 4175 | 4100 | 42153 |
| 1714667400 | 4120 | -35 | -0.84 | 4230 | 4230 | 4110 | 46064 |
| 1714581000 | 4155 | 5 | 0.12 | 4140 | 4185 | 4125 | 39517 |
| 1714494600 | 4150 | -95 | -2.24 | 4230 | 4250 | 4150 | 65327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
