Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2017 440.00p 440.00p 435.00p 437.00p 806484
05/04/2017 442.00p 442.00p 425.25p 438.50p 13183
04/04/2017 442.00p 442.00p 430.00p 434.00p 33541
03/04/2017 439.00p 439.00p 425.00p 425.00p 18203
31/03/2017 442.00p 445.00p 432.50p 436.00p 20308
30/03/2017 442.00p 442.00p 432.64p 437.50p 9260
29/03/2017 433.00p 440.00p 433.00p 437.50p 86330
28/03/2017 430.00p 439.75p 430.00p 431.75p 27899
27/03/2017 430.00p 436.00p 430.00p 434.25p 1897
24/03/2017 442.00p 442.00p 430.00p 434.25p 19878
23/03/2017 442.00p 442.00p 430.00p 432.50p 300663
22/03/2017 430.25p 442.00p 430.00p 430.00p 129318
21/03/2017 428.00p 442.00p 428.00p 442.00p 135122
20/03/2017 417.00p 425.00p 407.50p 425.00p 117045
17/03/2017 400.25p 417.00p 400.25p 417.00p 25550
16/03/2017 400.00p 410.00p 400.00p 405.00p 23517
15/03/2017 410.00p 415.00p 396.82p 407.00p 472918
14/03/2017 405.00p 406.02p 390.25p 400.00p 20712
13/03/2017 398.00p 402.00p 390.00p 400.00p 6072
10/03/2017 400.00p 400.00p 393.00p 399.13p 104053
09/03/2017 400.00p 404.81p 390.00p 396.00p 663229
08/03/2017 400.00p 413.00p 390.00p 401.50p 13191
07/03/2017 405.00p 413.00p 405.00p 410.00p 4000
06/03/2017 405.00p 413.00p 404.81p 409.12p 1250
03/03/2017 400.00p 415.00p 400.00p 413.00p 8687
02/03/2017 395.00p 406.06p 395.00p 403.00p 16447
01/03/2017 395.00p 408.00p 395.00p 402.75p 61311
28/02/2017 397.00p 403.00p 397.00p 403.00p 11158
27/02/2017 408.00p 410.00p 403.00p 410.00p 3653
24/02/2017 404.25p 410.00p 400.00p 409.50p 661214
23/02/2017 405.75p 410.50p 400.00p 405.50p 16553
22/02/2017 405.75p 410.00p 405.75p 410.00p 1206
21/02/2017 403.00p 410.50p 400.88p 410.50p 6591
20/02/2017 395.25p 403.76p 392.14p 400.00p 132734
17/02/2017 390.00p 398.00p 375.00p 396.75p 225050
16/02/2017 390.00p 392.00p 360.75p 376.00p 15868
15/02/2017 392.19p 396.00p 392.19p 394.00p 2643
14/02/2017 395.00p 395.00p 390.00p 394.13p 12508
13/02/2017 380.00p 395.00p 380.00p 395.00p 25995
10/02/2017 375.00p 380.00p 366.50p 380.00p 145396
09/02/2017 371.75p 375.00p 371.75p 373.50p 195
08/02/2017 370.50p 375.00p 370.50p 375.00p 636
07/02/2017 371.75p 375.00p 371.75p 375.00p 191
06/02/2017 375.00p 375.00p 371.00p 371.00p 0
03/02/2017 375.00p 375.00p 375.00p 375.00p 673
02/02/2017 370.25p 371.25p 365.00p 365.00p 6893
01/02/2017 375.00p 375.00p 365.00p 370.00p 1365
31/01/2017 370.00p 370.00p 370.00p 370.00p 116
30/01/2017 365.00p 367.50p 365.00p 367.50p 343
27/01/2017 362.00p 370.39p 362.00p 362.00p 828
26/01/2017 360.00p 370.00p 360.00p 364.75p 2000349
25/01/2017 364.50p 370.13p 364.50p 364.50p 164
24/01/2017 362.25p 368.00p 362.25p 365.50p 642386
23/01/2017 365.50p 377.75p 355.00p 362.25p 11295
20/01/2017 364.25p 373.05p 364.25p 367.50p 273261
19/01/2017 365.00p 376.32p 365.00p 365.00p 4628
18/01/2017 375.00p 378.00p 363.25p 370.00p 2299
17/01/2017 375.00p 380.00p 366.69p 380.00p 33127
16/01/2017 375.00p 375.00p 371.75p 371.75p 633
13/01/2017 369.00p 369.13p 369.00p 369.13p 133378
12/01/2017 363.25p 369.13p 363.25p 369.13p 10
11/01/2017 365.00p 370.00p 360.20p 370.00p 5174
10/01/2017 371.50p 371.50p 355.00p 362.25p 1477795
09/01/2017 350.00p 357.00p 350.00p 357.00p 9198
06/01/2017 335.00p 342.50p 335.00p 342.50p 4
05/01/2017 335.00p 344.45p 335.00p 335.00p 160
04/01/2017 343.50p 344.45p 343.50p 343.50p 178
03/01/2017 350.00p 350.00p 344.10p 350.00p 4061
30/12/2016 351.00p 351.00p 341.62p 341.62p 184
29/12/2016 350.00p 350.00p 344.62p 344.62p 172
28/12/2016 351.00p 351.00p 332.25p 348.50p 717
23/12/2016 350.00p 350.00p 341.00p 341.00p 12560
22/12/2016 350.00p 350.00p 347.76p 350.00p 235
21/12/2016 344.75p 345.00p 340.00p 340.00p 1753
20/12/2016 338.75p 345.00p 338.75p 342.50p 645
19/12/2016 343.00p 347.00p 343.00p 347.00p 617
16/12/2016 347.50p 347.50p 337.35p 340.00p 29397
15/12/2016 347.50p 347.50p 337.35p 345.00p 3137
14/12/2016 347.50p 347.50p 335.00p 335.00p 2112
13/12/2016 347.50p 347.50p 339.50p 339.50p 5
12/12/2016 347.50p 347.50p 337.50p 337.50p 6
09/12/2016 347.50p 347.50p 337.22p 338.75p 22600
08/12/2016 337.00p 345.00p 337.00p 345.00p 2390
07/12/2016 330.00p 338.00p 330.00p 338.00p 737
06/12/2016 335.00p 335.25p 330.00p 335.25p 2657
05/12/2016 330.00p 337.50p 330.00p 337.50p 15814
02/12/2016 345.00p 345.00p 337.00p 337.50p 1226
01/12/2016 345.00p 345.00p 345.00p 345.00p 377
30/11/2016 345.00p 345.00p 345.00p 345.00p 17
29/11/2016 345.00p 345.00p 335.00p 342.00p 4123
28/11/2016 345.00p 345.00p 337.50p 337.50p 175
25/11/2016 345.00p 345.00p 342.00p 342.00p 158
24/11/2016 343.80p 343.80p 336.00p 336.00p 20
23/11/2016 335.00p 345.00p 335.00p 345.00p 2141
22/11/2016 340.00p 344.50p 335.00p 340.00p 3189
21/11/2016 340.00p 340.00p 335.00p 337.50p 120748
18/11/2016 340.00p 340.00p 330.25p 335.00p 172
17/11/2016 334.10p 334.10p 332.50p 332.50p 350
16/11/2016 325.00p 340.00p 325.00p 340.00p 24497
15/11/2016 335.00p 340.00p 335.00p 340.00p 6792
14/11/2016 335.00p 335.00p 330.00p 335.00p 5603
11/11/2016 332.00p 335.00p 329.30p 333.50p 9525
10/11/2016 330.00p 335.00p 329.25p 335.00p 2806
09/11/2016 323.00p 325.00p 316.00p 325.00p 14895
08/11/2016 325.00p 345.00p 325.00p 330.00p 402106
07/11/2016 327.50p 340.00p 327.50p 327.50p 3303
04/11/2016 330.00p 333.84p 325.00p 327.50p 8863
03/11/2016 332.00p 340.00p 330.00p 330.00p 8544
02/11/2016 355.00p 355.00p 332.00p 349.75p 6841
01/11/2016 335.00p 347.00p 335.00p 345.00p 1244
31/10/2016 352.00p 353.00p 338.00p 345.00p 599
28/10/2016 335.25p 350.00p 335.25p 350.00p 499
27/10/2016 335.25p 345.00p 335.00p 345.00p 4100
26/10/2016 354.75p 354.75p 335.00p 335.00p 6029
25/10/2016 339.50p 349.27p 339.50p 347.00p 590273
24/10/2016 345.00p 345.50p 339.50p 342.25p 13013
21/10/2016 337.75p 352.00p 337.75p 351.25p 3951
20/10/2016 340.00p 345.00p 333.25p 342.37p 38829
19/10/2016 333.25p 344.90p 333.25p 333.25p 6410
18/10/2016 337.00p 344.00p 336.55p 337.00p 7903
17/10/2016 350.00p 350.00p 337.00p 347.00p 711403
14/10/2016 330.00p 345.00p 330.00p 342.00p 4058
13/10/2016 352.00p 352.00p 330.00p 330.00p 314237
12/10/2016 350.00p 350.00p 333.00p 348.00p 7212
11/10/2016 352.00p 352.00p 330.00p 330.00p 2746
10/10/2016 350.00p 352.00p 343.25p 343.25p 12073
07/10/2016 353.00p 353.00p 335.34p 350.00p 8563
06/10/2016 335.25p 351.25p 330.00p 345.00p 26925
05/10/2016 364.00p 364.00p 333.00p 333.00p 13538
04/10/2016 363.00p 363.00p 339.75p 339.75p 24162
03/10/2016 368.00p 368.00p 350.00p 353.00p 5386
30/09/2016 350.00p 360.00p 350.00p 360.00p 8071
29/09/2016 356.00p 356.00p 350.00p 350.00p 1925
28/09/2016 369.00p 370.00p 350.50p 350.50p 8535
27/09/2016 355.00p 369.00p 355.00p 369.00p 1583
26/09/2016 361.00p 361.00p 355.00p 355.00p 2793
23/09/2016 355.00p 358.69p 355.00p 355.00p 572
22/09/2016 355.00p 361.00p 355.00p 357.75p 92279
21/09/2016 362.00p 362.00p 362.00p 362.00p 549
20/09/2016 369.00p 370.04p 355.00p 355.00p 386145
19/09/2016 363.00p 370.00p 360.00p 368.00p 396618
16/09/2016 350.25p 375.50p 350.25p 375.50p 18492
15/09/2016 343.00p 350.00p 343.00p 343.00p 15698
14/09/2016 344.50p 350.00p 338.00p 338.00p 418
13/09/2016 338.00p 350.81p 338.00p 338.00p 6759
12/09/2016 352.00p 352.00p 350.00p 350.00p 20509
09/09/2016 341.00p 353.75p 341.00p 341.00p 3414
08/09/2016 355.00p 355.00p 350.00p 350.00p 58474
07/09/2016 349.00p 353.31p 345.00p 345.00p 8403
06/09/2016 338.00p 342.81p 338.00p 338.00p 677
05/09/2016 355.00p 355.00p 338.25p 338.25p 16980
02/09/2016 330.00p 354.00p 330.00p 343.50p 18739
01/09/2016 335.00p 337.00p 330.00p 334.25p 15368
31/08/2016 330.00p 333.19p 330.00p 330.00p 124
30/08/2016 330.25p 340.00p 330.25p 338.75p 27689
26/08/2016 330.00p 338.00p 330.00p 338.00p 62408
25/08/2016 326.50p 335.00p 326.50p 334.50p 268848
24/08/2016 330.00p 330.00p 325.00p 330.00p 2129
23/08/2016 318.00p 335.00p 315.04p 322.00p 737732
22/08/2016 310.00p 318.00p 310.00p 318.00p 330
19/08/2016 324.75p 324.75p 316.00p 320.00p 8739
18/08/2016 310.00p 325.00p 310.00p 318.00p 13958
17/08/2016 320.00p 329.25p 320.00p 320.00p 1605
16/08/2016 310.00p 325.00p 310.00p 325.00p 2623
15/08/2016 319.00p 323.20p 316.00p 322.00p 3964
12/08/2016 319.00p 319.00p 317.41p 319.00p 5216
11/08/2016 320.00p 320.00p 315.37p 319.00p 5687
10/08/2016 312.75p 323.25p 312.75p 323.00p 23271
09/08/2016 316.00p 316.02p 311.00p 316.00p 79332
08/08/2016 311.00p 315.50p 309.71p 311.00p 11717
05/08/2016 295.00p 316.25p 295.00p 310.00p 211165
04/08/2016 313.00p 316.75p 299.03p 315.25p 18922
03/08/2016 300.00p 300.25p 297.00p 300.25p 3426
02/08/2016 300.00p 302.25p 298.25p 302.25p 137
01/08/2016 310.00p 313.00p 295.00p 295.25p 4337
29/07/2016 308.75p 309.75p 290.00p 301.00p 34061
28/07/2016 307.00p 310.00p 293.00p 303.50p 23949
27/07/2016 285.00p 307.00p 285.00p 300.00p 13982
26/07/2016 304.00p 304.00p 294.00p 302.00p 18575
25/07/2016 301.00p 301.00p 287.25p 287.25p 3078
22/07/2016 293.00p 298.00p 286.00p 286.00p 115332
21/07/2016 295.00p 295.50p 295.00p 295.50p 2647
20/07/2016 307.00p 307.00p 288.00p 297.75p 10215
19/07/2016 285.00p 302.00p 285.00p 293.25p 8240
18/07/2016 282.00p 290.00p 282.00p 282.50p 1166344
15/07/2016 297.75p 299.75p 280.00p 295.00p 109217
14/07/2016 283.75p 294.88p 283.75p 290.00p 4622
13/07/2016 280.00p 308.75p 277.00p 305.75p 435887
12/07/2016 260.00p 275.97p 260.00p 265.00p 428267
11/07/2016 270.00p 270.00p 260.00p 270.00p 605709
08/07/2016 260.25p 272.56p 258.51p 263.00p 41584
07/07/2016 265.00p 270.00p 265.00p 269.00p 2713
06/07/2016 270.00p 270.00p 255.00p 255.00p 18579
05/07/2016 270.00p 270.00p 262.75p 270.00p 10013
04/07/2016 267.25p 270.00p 260.75p 261.25p 928031
01/07/2016 252.00p 265.00p 250.37p 260.75p 943258
30/06/2016 267.00p 267.00p 260.00p 260.00p 1088763
29/06/2016 250.00p 263.04p 247.00p 262.50p 611552
28/06/2016 245.00p 268.00p 242.00p 250.00p 301663
27/06/2016 310.00p 310.16p 245.00p 251.00p 55012

*Close Price adjusted for both dividends and splits