Renishaw Plc (RSW)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -0.278551532033 | 3590 | 3660 | 3500 | 206200 | 3555.26335597 | DE |
| 4 | 255 | 7.66917293233 | 3325 | 3660 | 3260 | 112464 | 3480.74498071 | DE |
| 12 | 450 | 14.3769968051 | 3130 | 3660 | 3065 | 82407 | 3376.50963352 | DE |
| 26 | 100 | 2.87356321839 | 3480 | 3825 | 3065 | 62553 | 3395.83977241 | DE |
| 52 | -708 | -16.5111940299 | 4288 | 4500 | 3065 | 64964 | 3739.58009273 | DE |
| 156 | -1178 | -24.7583018075 | 4758 | 4922 | 2826 | 64660 | 3774.29216948 | DE |
| 260 | -570 | -13.734939759 | 4150 | 7025 | 2240 | 73425 | 4315.34994746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 3580 | 15 | 0.42 | 3640 | 3640 | 3545 | 45407 |
| 1739295000 | 3565 | -60 | -1.66 | 3650 | 3660 | 3550 | 583950 |
| 1739208600 | 3625 | 110 | 3.13 | 3605 | 3630 | 3505 | 53187 |
| 1738949400 | 3515 | -70 | -1.95 | 3555 | 3585 | 3515 | 78142 |
| 1738863000 | 3585 | 60 | 1.70 | 3550 | 3595 | 3530 | 55104 |
| 1738776600 | 3525 | -30 | -0.84 | 3590 | 3590 | 3500 | 260617 |
| 1738690200 | 3555 | 80 | 2.30 | 3480 | 3555 | 3445 | 90605 |
| 1738603800 | 3475 | -130 | -3.61 | 3510 | 3510 | 3390 | 289911 |
| 1738344600 | 3605 | 105 | 3.00 | 3590 | 3610 | 3505 | 66698 |
| 1738258200 | 3500 | 60 | 1.74 | 3500 | 3515 | 3415 | 34906 |
| 1738171800 | 3440 | -20 | -0.58 | 3385 | 3480 | 3385 | 26368 |
| 1738085400 | 3460 | 75 | 2.22 | 3380 | 3480 | 3370 | 35624 |
| 1737999000 | 3385 | -40 | -1.17 | 3365 | 3415 | 3320 | 36662 |
| 1737739800 | 3425 | 40 | 1.18 | 3460 | 3460 | 3390 | 42802 |
| 1737653400 | 3385 | -15 | -0.44 | 3380 | 3410 | 3345 | 50859 |
| 1737567000 | 3400 | 70 | 2.10 | 3335 | 3420 | 3335 | 49484 |
| 1737480600 | 3330 | 5 | 0.15 | 3260 | 3345 | 3260 | 20191 |
| 1737394200 | 3325 | -50 | -1.48 | 3345 | 3370 | 3290 | 353070 |
| 1737135000 | 3375 | 25 | 0.75 | 3315 | 3395 | 3315 | 51106 |
| 1737048600 | 3350 | 45 | 1.36 | 3315 | 3365 | 3295 | 32463 |
| 1736962200 | 3305 | 55 | 1.69 | 3325 | 3325 | 3280 | 37524 |
| 1736875800 | 3250 | -40 | -1.22 | 3220 | 3320 | 3220 | 88393 |
| 1736789400 | 3290 | 5 | 0.15 | 3305 | 3310 | 3230 | 38362 |
| 1736530200 | 3285 | -80 | -2.38 | 3330 | 3360 | 3265 | 21662 |
| 1736443800 | 3365 | 50 | 1.51 | 3270 | 3370 | 3255 | 60329 |
| 1736357400 | 3315 | -55 | -1.63 | 3440 | 3440 | 3300 | 70444 |
| 1736271000 | 3370 | -10 | -0.30 | 3415 | 3415 | 3345 | 38464 |
| 1736184600 | 3380 | 100 | 3.05 | 3335 | 3380 | 3290 | 63481 |
| 1735925400 | 3280 | -65 | -1.94 | 3345 | 3345 | 3260 | 14894 |
| 1735839000 | 3345 | -40 | -1.18 | 3295 | 3395 | 3295 | 35994 |
| 1735666200 | 3385 | 55 | 1.65 | 3360 | 3385 | 3340 | 11143 |
| 1735579800 | 3330 | -25 | -0.75 | 3360 | 3360 | 3270 | 26476 |
| 1735320600 | 3355 | -10 | -0.30 | 3345 | 3360 | 3310 | 22106 |
| 1735061400 | 3365 | 70 | 2.12 | 3345 | 3365 | 3300 | 27069 |
| 1734975000 | 3295 | -50 | -1.49 | 3310 | 3330 | 3285 | 24024 |
| 1734715800 | 3345 | 10 | 0.30 | 3340 | 3360 | 3245 | 257226 |
| 1734629400 | 3335 | -80 | -2.34 | 3365 | 3420 | 3335 | 136298 |
| 1734543000 | 3415 | 70 | 2.09 | 3360 | 3445 | 3335 | 35118 |
| 1734456600 | 3345 | -55 | -1.62 | 3375 | 3415 | 3345 | 328990 |
| 1734370200 | 3400 | 25 | 0.74 | 3400 | 3405 | 3350 | 30069 |
| 1734111000 | 3375 | 0 | 0.00 | 3435 | 3435 | 3360 | 54091 |
| 1734024600 | 3375 | 0 | 0.00 | 3345 | 3380 | 3325 | 80488 |
| 1733938200 | 3375 | -15 | -0.44 | 3320 | 3400 | 3320 | 24692 |
| 1733851800 | 3390 | -65 | -1.88 | 3445 | 3445 | 3385 | 46885 |
| 1733765400 | 3455 | 275 | 8.65 | 3260 | 3455 | 3215 | 93401 |
| 1733506200 | 3180 | 30 | 0.95 | 3145 | 3185 | 3135 | 44552 |
| 1733419800 | 3150 | -10 | -0.32 | 3140 | 3180 | 3125 | 54222 |
| 1733333400 | 3160 | 10 | 0.32 | 3205 | 3205 | 3150 | 44955 |
| 1733247000 | 3150 | 80 | 2.61 | 3155 | 3160 | 3105 | 39710 |
| 1733160600 | 3070 | -60 | -1.92 | 3065 | 3155 | 3065 | 91166 |
| 1732901400 | 3130 | -35 | -1.11 | 3180 | 3195 | 3125 | 29104 |
| 1732815000 | 3165 | 25 | 0.80 | 3210 | 3210 | 3120 | 62612 |
| 1732728600 | 3140 | 0 | 0.00 | 3130 | 3170 | 3125 | 23725 |
| 1732642200 | 3140 | -25 | -0.79 | 3160 | 3175 | 3130 | 42706 |
| 1732555800 | 3165 | 35 | 1.12 | 3140 | 3180 | 3130 | 224265 |
| 1732296600 | 3130 | 10 | 0.32 | 3145 | 3150 | 3115 | 83582 |
| 1732210200 | 3120 | 10 | 0.32 | 3130 | 3140 | 3100 | 34275 |
| 1732123800 | 3110 | -55 | -1.74 | 3130 | 3210 | 3110 | 42947 |
| 1732037400 | 3165 | -10 | -0.31 | 3130 | 3195 | 3130 | 29287 |
| 1731951000 | 3175 | 15 | 0.47 | 3130 | 3185 | 3130 | 39365 |
| 1731691800 | 3160 | -70 | -2.17 | 3130 | 3210 | 3130 | 42894 |
| 1731605400 | 3230 | 70 | 2.22 | 3165 | 3230 | 3150 | 34128 |
| 1731519000 | 3160 | -5 | -0.16 | 3225 | 3225 | 3140 | 22174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
