Renishaw PLC Historical Data - REW | ADVFN

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)

40.00

0.00

(0.00%)

Closed January 01 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	40	40.4	40	314	40.39936204	DE
4	0	0	40	41.4	39.2	119	40.48359046	DE
12	-2.4	-5.66037735849	42.4	42.4	37.6	77	39.99436403	DE
26	-5.4	-11.8942731278	45.4	45.4	37.6	68	41.19071977	DE
52	-1.2	-2.91262135922	41.2	51.5	37.6	76	44.89331329	DE
156	-1.6	-3.84615384615	41.6	51.5	34	64	43.88834637	DE
260	-1.6	-3.84615384615	41.6	51.5	34	64	43.88834637	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729196760	40.2	-2.2	-5.19	40.2	40.2	40.2	250
1729110360	42.4	0	0.00	42.4	42.4	42.4	0
1729023960	42.4	0	0.00	42.4	42.4	42.4	0
1728937560	42.4	0	0.00	42.4	42.4	42.4	0
1728678360	42.4	-3	-6.61	42.4	42.4	42.4	8
1728592020	45.4	0	0.00	45.4	45.4	45.4	0
1728505620	45.4	0	0.00	45.4	45.4	45.4	0
1728419220	45.4	0	0.00	45.4	45.4	45.4	0
1728332820	45.4	0	0.00	45.4	45.4	45.4	0
1728073620	45.4	0	0.00	45.4	45.4	45.4	0
1727987220	45.4	0	0.00	45.4	45.4	45.4	0
1727900820	45.4	0	0.00	45.4	45.4	45.4	10
1727814420	45.4	0.2	0.44	45.4	45.4	45.4	125

Vontobel Financial Produ...

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