Renishaw Plc (PK) Historical Data - RNSHF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Renishaw Plc (PK) (RNSHF)
Renishaw Plc (PK) (RNSHF) Historical

Renishaw Plc (PK) (RNSHF)

54.78

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.28	0.51376146789	54.5	55	52.9	371	54.74640288	CS
12	2.93	5.65091610415	51.85	55	50.48	408	54.02972317	CS
26	20.69	60.6922851276	34.09	55	34.09	572	45.51556802	CS
52	9.3365	20.5452925061	45.4435	55	34.09	596	45.72508924	CS
156	-16.97	-23.6515679443	71.75	76.88	34.09	486	49.07870966	CS
260	5.3177	10.7510164307	49.4623	97	26.86	560	52.51592491	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713993900	54.78	0	0.00	54.78	54.78	54.78	0
1713907500	54.78	0	0.00	54.78	54.78	54.78	0
1713821100	54.78	0	0.00	54.78	54.78	54.78	0
1713561900	54.78	0	0.00	54.78	54.78	54.78	0
1713475500	54.78	0	0.00	54.78	54.78	54.78	0
1713389100	54.78	0	0.00	54.78	54.78	54.78	0
1713302700	54.78	0	0.00	54.78	54.78	54.78	0
1713216300	54.78	0	0.00	54.78	54.78	54.78	0
1712957100	54.78	0	0.00	54.78	54.78	54.78	0
1712870700	54.78	0	0.00	54.78	54.78	54.78	0
1712784300	54.78	0	0.00	54.78	54.78	54.78	0
1712697900	54.78	0	0.00	54.78	54.78	54.78	0
1712611500	54.78	0	0.00	54.78	54.78	54.78	0
1712352300	54.78	0	0.00	54.78	54.78	54.78	0
1712265900	54.78	0	0.00	54.78	54.78	54.78	0
1712179500	54.78	0.3	0.55	54.78	54.78	54.78	100
1712092980	54.48	-0.52	-0.95	53.47	54.55	52.9	500
1712006400	55	0	0.00	55	55	55	0
1711660800	55	0.59	1.08	54.5	55	54.5	512
1711574940	54.41	0	0.00	54.41	54.41	54.41	0
1711488540	54.41	3.93	7.79	54.389	54.41	54.389	1725
1711401720	50.48	0	0.00	50.48	50.48	50.48	0
1711142520	50.48	0	0.00	50.48	50.48	50.48	0
1711056120	50.48	0	0.00	50.48	50.48	50.48	0
1710969720	50.48	0	0.00	50.48	50.48	50.48	0
1710883320	50.48	0	0.00	50.48	50.48	50.48	0
1710796920	50.48	0	0.00	50.48	50.48	50.48	0
1710537720	50.48	-2.64	-4.97	50.48	50.48	50.48	121
1710451740	53.12	0	0.00	53.12	53.12	53.12	0
1710365340	53.12	0	0.00	53.12	53.12	53.12	0
1710278940	53.12	0	0.00	53.12	53.12	53.12	0
1710192540	53.12	-1.66	-3.03	53.12	53.12	53.12	470
1709936940	54.78	0	0.00	54.78	54.78	54.78	0
1709850540	54.78	0	0.00	54.78	54.78	54.78	0
1709764140	54.78	0	0.00	54.78	54.78	54.78	0
1709677740	54.78	0	0.00	54.78	54.78	54.78	0
1709591340	54.78	0	0.00	54.78	54.78	54.78	0
1709332140	54.78	2.28	4.34	54.79	54.79	54.78	240
1709245200	52.5	0	0.00	52.5	52.5	52.5	0
1709158800	52.5	0	0.00	52.5	52.5	52.5	0
1709072400	52.5	0	0.00	52.5	52.5	52.5	0
1708986000	52.5	0	0.00	52.5	52.5	52.5	0
1708726800	52.5	0	0.00	52.5	52.5	52.5	0
1708640400	52.5	0	0.00	52.5	52.5	52.5	0
1708554000	52.5	0	0.00	52.5	52.5	52.5	0
1708467600	52.5	0.75	1.45	52.5	52.5	52.5	210
1708122420	51.75	0	0.00	51.75	51.75	51.75	0
1708036020	51.75	0	0.00	51.75	51.75	51.75	0
1707949620	51.75	-0.1	-0.19	51.75	51.75	51.75	100
1707863280	51.85	0	0.00	51.85	51.85	51.85	0
1707776880	51.85	0	0.00	51.85	51.85	51.85	0
1707517680	51.85	0	0.00	51.85	51.85	51.85	0
1707431280	51.85	7.83	17.77	51.85	51.85	51.85	104
1707312600	44.025	0	0.00	44.025	44.025	44.025	0
1707226200	44.025	0	0.00	44.025	44.025	44.025	0
1707139800	44.025	0	0.00	44.025	44.025	44.025	0
1706880600	44.025	0	0.00	44.025	44.025	44.025	0
1706794200	44.025	0	0.00	44.025	44.025	44.025	0
1706707800	44.025	0	0.00	44.025	44.025	44.025	0
1706621400	44.025	0	0.00	44.025	44.025	44.025	0
1706535000	44.025	0	0.00	44.025	44.025	44.025	0
1706275800	44.025	0	0.00	44.025	44.025	44.025	0
1706189400	44.025	0	0.00	44.025	44.025	44.025	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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