Renishaw PLC Historical Data - REW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Renishaw PLC (REW)
Renishaw PLC (REW) Historical

Renishaw PLC (REW)

40.40

0.40

(1.00%)

Closed January 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	5.20833333333	38.4	39	38.4	40	39	DE
4	1.2	3.0612244898	39.2	40.6	38.4	140	40.29985694	DE
12	0.600001	1.50754023888	39.799999	41.4	37.6	66	39.89644758	DE
26	-3.6	-8.18181818182	44	45.4	37.6	61	40.69553893	DE
52	-1.8	-4.2654028436	42.2	51.5	37.6	75	44.91981686	DE
156	-1.2	-2.88461538462	41.6	51.5	34	63	43.83912154	DE
260	-1.2	-2.88461538462	41.6	51.5	34	63	43.83912154	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	39	0	0.00	39	39	39	0
1737062820	39	0	0.00	39	39	39	0
1736976420	39	0	0.00	39	39	39	0
1736890020	39	0	0.00	39	39	39	0
1736803620	39	-1	-2.50	38.4	39	38.4	40
1736544420	40	0	0.00	40	40	40	0
1736458020	40	0	0.00	40	40	40	0
1736371620	40	0	0.00	40	40	40	0
1736285220	40	0	0.00	40	40	40	0
1736198820	40	-0.4	-0.99	40.6	40.6	40	31
1735939620	40.4	0	0.00	40.4	40.4	40.4	0
1735853220	40.4	0	0.00	40.4	40.4	40.4	0
1735594020	40.4	0	0.00	40.4	40.4	40.4	0
1735334820	40.4	0.4	1.00	40.2	40.4	40.2	626
1734989220	40	0.8	2.04	40	40	40	1
1734730020	39.2	-2.2	-5.31	39.2	39.2	39.2	1
1734643620	41.4	0	0.00	41.4	41.4	41.4	0
1734557220	41.4	0	0.00	41.4	41.4	41.4	0
1734470820	41.4	0	0.00	41.4	41.4	41.4	1
1734384420	41.4	0	0.00	41.4	41.4	41.4	0
1734125220	41.4	0	0.00	41.4	41.4	41.4	0
1734038820	41.4	1.4	3.50	41	41.4	41	67
1733952420	40	0	0.00	40	40	40	0
1733866020	40	0	0.00	40	40	40	0
1733779620	40	1.2	3.09	40	40	40	17
1733520360	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1733433960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1733347560	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1733261160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1733174760	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732915560	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732829160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732742760	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732656360	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732569960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732310760	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732224360	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732137960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1732051560	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1731965160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1731705960	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1731619560	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1731533160	38.799999	0.8	2.11	38.799999	38.799999	38.799999	10
1731446820	38	0.4	1.06	38	38	38	12
1731360360	37.6	0	0.00	37.6	37.6	37.6	0
1731101160	37.6	0	0.00	37.6	37.6	37.6	0
1731014760	37.6	0	0.00	37.6	37.6	37.6	0
1730928360	37.6	0	0.00	37.6	37.6	37.6	0
1730841960	37.6	-1.4	-3.59	37.6	37.6	37.6	80
1730755560	39	0.8	2.09	39	39	39	60
1730496360	38.2	-0.4	-1.04	38.2	38.2	38.2	20
1730409960	38.6	0	0.00	38.6	38.6	38.6	0
1730323560	38.6	-1.2	-3.02	39.4	39.4	38.6	67
1730237160	39.799999	-0.2	-0.50	39.799999	39.799999	39.799999	17
1730150760	40	0.2	0.50	40	40	40	75
1729888020	39.799999	-0.4	-1.00	39.799999	39.799999	39.799999	1
1729801560	40.2	0	0.00	40.2	40.2	40.2	0
1729715160	40.2	0	0.00	40.2	40.2	40.2	0
1729628760	40.2	0	0.00	40.2	40.2	40.2	0
1729542360	40.2	0	0.00	40.2	40.2	40.2	0
1729283160	40.2	0	0.00	40.2	40.2	40.2	0

Rival Technologies (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions