Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Robert Walters

Date Open High Low Close* Volume
25/04/2024 393.00p 403.96p 393.00p 394.00p 24473
24/04/2024 382.00p 395.00p 382.00p 390.00p 10864
23/04/2024 395.00p 395.00p 385.00p 385.00p 97766
22/04/2024 390.00p 398.35p 388.00p 392.00p 8788
19/04/2024 388.00p 390.00p 388.00p 390.00p 19576
18/04/2024 385.00p 400.00p 375.00p 399.00p 176610
17/04/2024 372.00p 380.80p 370.00p 376.00p 89691
16/04/2024 377.00p 380.00p 353.35p 371.00p 301145
15/04/2024 404.00p 416.15p 389.00p 390.00p 40926
12/04/2024 405.00p 420.00p 405.00p 413.00p 58219
11/04/2024 417.00p 426.00p 400.00p 401.00p 19458
10/04/2024 417.00p 418.00p 398.00p 407.00p 44279
09/04/2024 395.00p 417.00p 395.00p 409.00p 18801
08/04/2024 412.00p 412.00p 400.00p 412.00p 62776
05/04/2024 396.00p 414.00p 385.00p 395.00p 90450
04/04/2024 391.00p 413.30p 391.00p 397.00p 18928
03/04/2024 403.00p 404.40p 390.00p 392.00p 59512
02/04/2024 408.00p 414.00p 403.00p 403.00p 20343
28/03/2024 408.00p 415.00p 406.90p 407.00p 11379
27/03/2024 400.00p 415.00p 400.00p 413.00p 22494
26/03/2024 390.00p 406.00p 390.00p 403.00p 28725
25/03/2024 396.00p 405.00p 392.00p 398.00p 21226
22/03/2024 387.00p 409.00p 387.00p 387.00p 13768
21/03/2024 390.00p 405.00p 383.00p 392.00p 53986
20/03/2024 403.00p 403.00p 400.00p 397.00p 5442
19/03/2024 403.00p 403.00p 391.00p 400.00p 6776
18/03/2024 406.00p 409.00p 398.00p 398.00p 17650
15/03/2024 400.00p 412.00p 390.00p 412.00p 46512
14/03/2024 408.00p 409.00p 396.25p 404.00p 9689
13/03/2024 405.00p 427.00p 399.00p 400.00p 37323
12/03/2024 414.00p 416.25p 404.60p 406.00p 33798
11/03/2024 420.00p 428.00p 413.00p 413.00p 118817
08/03/2024 418.00p 421.50p 415.13p 418.00p 15069
07/03/2024 413.00p 425.00p 409.00p 421.00p 35732
06/03/2024 431.00p 434.00p 413.00p 413.00p 66672
05/03/2024 439.00p 439.00p 429.00p 433.00p 8896
04/03/2024 440.00p 440.00p 430.00p 431.00p 285969
01/03/2024 439.00p 439.00p 430.00p 430.00p 8953
29/02/2024 448.00p 448.00p 430.00p 430.00p 11089
28/02/2024 435.00p 438.00p 429.00p 429.00p 10480
27/02/2024 437.00p 437.00p 430.00p 431.00p 39514
26/02/2024 431.00p 439.00p 424.60p 430.00p 37414
23/02/2024 429.00p 442.00p 425.25p 432.00p 16218
22/02/2024 432.00p 440.00p 431.00p 440.00p 67435
21/02/2024 430.00p 444.50p 430.00p 430.00p 6570
20/02/2024 431.00p 442.50p 431.00p 440.00p 12395
19/02/2024 435.00p 454.00p 435.00p 437.00p 2180
16/02/2024 433.00p 444.80p 431.50p 433.00p 2854
15/02/2024 430.00p 446.00p 430.00p 446.00p 1283
14/02/2024 431.00p 435.20p 430.50p 431.00p 4379
13/02/2024 430.00p 442.10p 426.00p 439.00p 321827
12/02/2024 425.00p 435.00p 425.00p 431.00p 21206
09/02/2024 445.00p 446.00p 429.00p 435.00p 25126
08/02/2024 450.00p 454.00p 441.00p 445.00p 406534
07/02/2024 455.00p 460.46p 451.00p 451.00p 116693
06/02/2024 453.00p 460.00p 446.40p 459.00p 43597
05/02/2024 450.00p 459.00p 439.40p 456.00p 43789
02/02/2024 448.00p 455.00p 445.00p 455.00p 13471
01/02/2024 440.00p 446.45p 436.00p 440.00p 25104
31/01/2024 445.00p 446.00p 437.00p 437.00p 11516
30/01/2024 448.00p 448.00p 439.20p 448.00p 34669
29/01/2024 440.00p 448.02p 440.00p 440.00p 21463
26/01/2024 438.00p 449.00p 435.00p 448.00p 57448
25/01/2024 440.00p 442.00p 436.00p 441.00p 35278
24/01/2024 435.00p 449.00p 430.00p 444.00p 126972
23/01/2024 439.00p 440.02p 432.00p 436.00p 122460
22/01/2024 440.00p 447.00p 431.00p 436.00p 86035
19/01/2024 435.00p 449.00p 431.00p 449.00p 1284601
18/01/2024 435.00p 440.00p 428.00p 434.00p 31994
17/01/2024 424.00p 435.00p 423.00p 435.00p 57078
16/01/2024 427.00p 430.00p 423.10p 430.00p 64813
15/01/2024 425.00p 428.00p 422.15p 425.00p 17282
12/01/2024 424.00p 427.00p 420.50p 422.00p 31159
11/01/2024 415.00p 425.80p 405.00p 420.00p 402152
10/01/2024 405.00p 412.00p 399.00p 410.00p 50336
09/01/2024 429.00p 429.00p 400.00p 400.00p 86837
08/01/2024 449.00p 453.80p 436.00p 442.00p 527576
05/01/2024 443.00p 447.00p 435.00p 447.00p 4653
04/01/2024 432.00p 449.00p 432.00p 446.00p 34378
03/01/2024 465.00p 465.00p 440.90p 446.00p 99271
02/01/2024 450.00p 455.00p 447.00p 450.00p 42571
29/12/2023 440.00p 464.00p 440.00p 445.00p 4523
28/12/2023 449.00p 456.74p 432.00p 448.50p 1069
27/12/2023 449.00p 465.00p 434.00p 434.00p 22803
22/12/2023 458.00p 462.00p 450.00p 456.00p 4993
21/12/2023 455.00p 460.00p 447.50p 458.00p 10707
20/12/2023 460.00p 472.00p 436.00p 472.00p 41193
19/12/2023 453.00p 464.00p 440.30p 464.00p 16054
18/12/2023 455.00p 455.00p 436.00p 447.00p 24600
15/12/2023 455.00p 455.00p 438.00p 447.00p 33305
14/12/2023 443.00p 454.00p 436.00p 448.00p 16520
13/12/2023 460.00p 460.00p 446.00p 450.00p 67628
12/12/2023 430.00p 468.00p 430.00p 445.00p 45437
11/12/2023 426.00p 438.00p 411.00p 438.00p 114534
08/12/2023 420.00p 428.14p 414.00p 426.00p 8767
07/12/2023 420.00p 420.00p 412.00p 420.00p 36992
06/12/2023 410.00p 419.00p 410.00p 418.00p 31968
05/12/2023 420.00p 420.00p 403.60p 411.00p 184178
04/12/2023 408.00p 415.00p 400.00p 403.00p 15782
01/12/2023 420.00p 420.00p 390.00p 407.00p 264885
30/11/2023 411.00p 419.00p 389.00p 389.00p 56430
29/11/2023 412.00p 427.65p 396.00p 396.00p 9541
28/11/2023 430.00p 430.00p 402.00p 414.00p 14529
27/11/2023 432.00p 448.00p 414.00p 433.00p 21115
24/11/2023 433.00p 440.00p 425.00p 433.00p 13382
23/11/2023 422.00p 437.00p 418.88p 429.00p 26084
22/11/2023 399.00p 430.00p 398.00p 430.00p 179231
21/11/2023 409.00p 409.00p 383.16p 391.00p 48848
20/11/2023 398.00p 415.00p 389.00p 400.00p 91488
17/11/2023 416.00p 419.00p 395.00p 398.00p 23730
16/11/2023 417.00p 418.00p 401.00p 414.00p 44860
15/11/2023 407.00p 418.00p 391.00p 418.00p 8766
14/11/2023 393.00p 411.00p 387.00p 411.00p 69508
13/11/2023 383.00p 417.00p 383.00p 384.00p 52110
10/11/2023 404.00p 410.00p 394.21p 404.00p 6096
09/11/2023 400.00p 410.00p 390.00p 410.00p 10546
08/11/2023 388.00p 399.00p 372.00p 399.00p 322063
07/11/2023 389.00p 389.70p 385.92p 389.00p 1997
06/11/2023 396.00p 396.00p 382.00p 390.00p 22675
03/11/2023 387.00p 397.00p 380.00p 393.00p 31151
02/11/2023 380.00p 382.00p 376.00p 382.00p 32930
01/11/2023 371.00p 384.45p 365.00p 379.00p 14528
31/10/2023 373.00p 380.00p 368.71p 378.00p 72853
30/10/2023 374.00p 375.00p 365.72p 374.00p 8201
27/10/2023 365.00p 370.00p 364.08p 370.00p 201187
26/10/2023 364.00p 365.00p 360.00p 365.00p 12054
25/10/2023 360.00p 370.00p 359.91p 360.00p 35232
24/10/2023 375.00p 375.00p 355.00p 375.00p 46737
23/10/2023 344.00p 374.00p 344.00p 361.50p 17595
20/10/2023 360.00p 374.00p 355.00p 359.50p 44787
19/10/2023 360.00p 360.00p 349.00p 359.00p 297217
18/10/2023 353.00p 371.56p 348.00p 354.00p 34598
17/10/2023 369.00p 375.00p 353.00p 353.00p 3712
16/10/2023 368.00p 370.00p 360.00p 370.00p 4503
13/10/2023 368.00p 370.00p 367.65p 370.00p 11897
12/10/2023 366.00p 383.11p 366.00p 369.00p 163564
11/10/2023 371.00p 379.00p 366.00p 368.00p 12922
10/10/2023 356.00p 387.00p 356.00p 387.00p 90305
09/10/2023 368.00p 375.00p 355.00p 355.00p 29253
06/10/2023 365.00p 383.20p 365.00p 368.00p 14215
05/10/2023 375.00p 384.00p 368.30p 384.00p 4755
04/10/2023 377.00p 381.00p 371.00p 380.00p 39922
03/10/2023 384.00p 407.00p 365.00p 379.00p 84982
02/10/2023 421.00p 431.01p 381.00p 381.00p 75947
29/09/2023 410.00p 434.74p 410.00p 418.00p 31937
28/09/2023 395.00p 408.55p 395.00p 407.00p 26088
27/09/2023 395.00p 418.20p 395.00p 403.00p 11467
26/09/2023 395.00p 403.00p 390.00p 400.00p 13295
25/09/2023 395.00p 404.00p 375.00p 397.00p 61361
22/09/2023 394.00p 405.00p 374.00p 392.00p 25225
21/09/2023 381.00p 394.00p 379.00p 392.00p 145868
20/09/2023 366.00p 395.00p 366.00p 385.00p 240711
19/09/2023 377.00p 380.00p 375.00p 378.00p 19808
18/09/2023 371.00p 380.00p 360.00p 380.00p 51206
15/09/2023 360.00p 376.00p 353.85p 375.00p 10125
14/09/2023 361.00p 370.00p 358.00p 370.00p 27483
13/09/2023 355.00p 362.00p 346.00p 362.00p 118295
12/09/2023 361.00p 379.00p 350.00p 355.00p 26670
11/09/2023 364.00p 370.00p 353.00p 370.00p 5679
08/09/2023 378.00p 379.00p 356.00p 356.00p 7348
07/09/2023 380.00p 380.00p 359.70p 365.00p 45969
06/09/2023 349.00p 379.00p 349.00p 368.00p 23765
05/09/2023 362.00p 367.00p 349.42p 357.00p 1931940
04/09/2023 368.00p 379.00p 356.00p 356.00p 20602
01/09/2023 365.00p 378.30p 365.00p 368.00p 39841
31/08/2023 368.00p 370.00p 367.00p 368.00p 63018
30/08/2023 377.00p 384.00p 368.00p 368.00p 20724
29/08/2023 357.00p 389.00p 355.12p 369.00p 24765
25/08/2023 359.00p 373.10p 357.00p 357.00p 41920
24/08/2023 359.00p 369.00p 355.00p 355.00p 26751
23/08/2023 368.00p 379.00p 351.10p 358.00p 32203
22/08/2023 372.00p 375.00p 355.00p 361.00p 31150
21/08/2023 385.00p 385.78p 371.42p 372.00p 31945
18/08/2023 382.00p 397.20p 382.00p 382.00p 39802
17/08/2023 380.00p 398.00p 380.00p 380.00p 34666
16/08/2023 389.00p 398.00p 383.00p 383.00p 69216
15/08/2023 388.00p 393.00p 385.00p 387.00p 216190
14/08/2023 395.00p 399.00p 380.00p 383.00p 27037
11/08/2023 405.00p 405.00p 387.00p 392.00p 62979
10/08/2023 399.00p 404.00p 395.00p 395.00p 41478
09/08/2023 390.00p 405.00p 390.00p 392.00p 24610
08/08/2023 394.00p 403.50p 392.00p 392.00p 27991
07/08/2023 392.00p 399.00p 390.09p 392.00p 48255
04/08/2023 393.00p 406.00p 381.00p 383.00p 201481
03/08/2023 386.00p 403.75p 377.00p 384.00p 135928
02/08/2023 405.00p 414.00p 386.00p 390.00p 129138
01/08/2023 402.00p 430.00p 390.00p 396.00p 359474
31/07/2023 410.00p 419.00p 401.00p 412.00p 16839
28/07/2023 420.00p 420.00p 406.00p 409.00p 17437
27/07/2023 413.00p 419.00p 408.00p 416.00p 24355
26/07/2023 437.00p 440.00p 410.00p 410.00p 116103
25/07/2023 432.00p 442.00p 432.00p 441.00p 63788
24/07/2023 422.00p 436.00p 422.00p 436.00p 26296
21/07/2023 439.00p 440.00p 426.00p 435.00p 35505
20/07/2023 429.00p 440.00p 424.80p 437.00p 14111
19/07/2023 410.00p 434.00p 400.00p 432.00p 58667
18/07/2023 396.00p 402.00p 390.00p 401.00p 251103
17/07/2023 403.00p 414.08p 392.30p 402.00p 35881
14/07/2023 402.00p 417.00p 402.00p 402.00p 8570
13/07/2023 411.00p 416.00p 406.66p 410.00p 23917

*Close Price adjusted for both dividends and splits