Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2015 420.00p 422.44p 415.50p 420.50p 10524
08/09/2015 411.50p 419.50p 409.20p 419.50p 9908
07/09/2015 431.75p 437.00p 410.00p 410.00p 240814
04/09/2015 428.50p 437.00p 427.00p 437.00p 6244
03/09/2015 432.50p 432.50p 431.50p 432.00p 851
02/09/2015 438.00p 438.00p 433.50p 433.50p 7648
01/09/2015 441.75p 444.25p 432.00p 438.00p 113650
28/08/2015 445.00p 448.00p 437.75p 448.00p 7352
27/08/2015 435.25p 442.00p 432.50p 442.00p 11525
26/08/2015 429.50p 433.75p 422.69p 430.50p 9671
25/08/2015 416.75p 432.25p 416.38p 432.25p 23901
24/08/2015 436.25p 436.50p 408.00p 416.00p 59544
21/08/2015 468.00p 468.00p 423.80p 440.00p 109123
20/08/2015 466.75p 466.75p 460.75p 464.25p 530714
19/08/2015 462.25p 464.25p 459.00p 464.25p 162079
18/08/2015 461.00p 463.88p 455.00p 459.00p 9806
17/08/2015 459.75p 463.75p 455.00p 462.00p 135217
14/08/2015 459.75p 463.75p 457.50p 457.50p 6804
13/08/2015 461.75p 462.50p 456.00p 458.25p 10104
12/08/2015 465.25p 467.60p 457.00p 457.00p 12721
11/08/2015 471.50p 471.50p 470.65p 471.50p 1179
10/08/2015 468.50p 474.38p 466.00p 471.50p 6297
07/08/2015 475.00p 475.00p 472.38p 472.38p 6595
06/08/2015 472.25p 475.00p 467.60p 472.50p 11059
05/08/2015 478.00p 478.00p 465.00p 475.00p 126906
04/08/2015 458.25p 478.00p 457.94p 474.75p 31341
03/08/2015 447.50p 465.00p 445.00p 451.75p 40435
31/07/2015 446.50p 452.75p 446.50p 452.00p 21809
30/07/2015 445.00p 447.50p 440.00p 447.00p 94751
29/07/2015 438.25p 439.50p 436.76p 439.50p 4278
28/07/2015 436.50p 443.60p 433.00p 433.00p 15121
27/07/2015 436.50p 440.00p 436.50p 436.50p 2073
24/07/2015 439.50p 442.80p 439.50p 440.00p 3493
23/07/2015 440.25p 442.50p 439.00p 442.00p 10474
22/07/2015 440.00p 443.75p 440.00p 442.00p 13266
21/07/2015 442.25p 444.00p 439.00p 439.00p 191103
20/07/2015 444.00p 444.00p 435.25p 435.25p 13846
17/07/2015 434.00p 443.50p 434.00p 443.00p 6193
16/07/2015 435.25p 443.94p 435.25p 442.25p 10434
15/07/2015 442.00p 445.50p 438.00p 443.00p 89369
14/07/2015 443.00p 443.00p 432.00p 433.75p 48182
13/07/2015 440.75p 442.50p 435.00p 441.00p 44455
10/07/2015 440.00p 442.00p 430.00p 440.00p 228398
09/07/2015 431.00p 443.00p 431.00p 431.25p 7785
08/07/2015 438.00p 443.94p 436.80p 438.00p 69143
07/07/2015 425.00p 442.00p 425.00p 439.50p 57191
06/07/2015 419.00p 419.00p 408.00p 412.75p 1919
03/07/2015 409.00p 418.00p 409.00p 418.00p 14188
02/07/2015 408.00p 419.00p 408.00p 419.00p 13527
01/07/2015 400.00p 410.00p 400.00p 410.00p 4515
30/06/2015 404.75p 408.25p 404.75p 404.75p 1056
29/06/2015 405.00p 410.00p 403.00p 405.25p 72601
26/06/2015 413.00p 413.00p 407.00p 413.00p 2251
25/06/2015 400.00p 411.50p 400.00p 411.50p 30524
24/06/2015 390.00p 403.00p 390.00p 403.00p 35377
23/06/2015 393.00p 396.50p 390.00p 396.50p 14393
22/06/2015 386.00p 391.90p 386.00p 387.75p 19076
19/06/2015 382.00p 393.48p 381.25p 381.25p 37428
18/06/2015 382.00p 393.00p 382.00p 390.50p 7818
17/06/2015 390.00p 393.00p 385.00p 385.00p 40843
16/06/2015 395.00p 398.75p 380.00p 383.00p 48153
15/06/2015 409.00p 412.75p 395.00p 400.00p 15093
12/06/2015 414.00p 415.00p 410.75p 412.50p 48617
11/06/2015 414.00p 415.00p 408.00p 409.50p 5671
10/06/2015 419.50p 419.50p 408.00p 413.00p 22602
09/06/2015 413.25p 415.75p 415.00p 415.75p 0
08/06/2015 413.25p 415.00p 413.25p 415.00p 874
05/06/2015 419.00p 419.00p 412.50p 416.00p 5259
04/06/2015 417.75p 421.50p 415.00p 415.00p 4138
03/06/2015 412.00p 425.00p 412.00p 418.00p 22580
02/06/2015 418.00p 418.00p 410.75p 412.00p 3054
01/06/2015 416.50p 416.50p 410.75p 415.00p 10684
29/05/2015 414.00p 416.24p 411.00p 411.00p 15703
28/05/2015 412.00p 416.53p 408.75p 410.25p 411588
27/05/2015 413.50p 413.50p 405.00p 408.00p 5913
26/05/2015 410.50p 410.50p 405.00p 405.00p 472
22/05/2015 415.75p 415.75p 408.50p 410.25p 3985
21/05/2015 413.75p 420.00p 412.00p 413.25p 68424
20/05/2015 420.50p 422.50p 417.00p 419.00p 33585
19/05/2015 417.00p 425.00p 414.19p 421.50p 34922
18/05/2015 398.00p 417.00p 397.75p 415.50p 38600
15/05/2015 396.00p 397.00p 390.50p 396.00p 25839
14/05/2015 385.00p 398.00p 380.50p 397.00p 31412
13/05/2015 385.75p 388.75p 379.75p 388.00p 62582
12/05/2015 386.50p 386.50p 377.00p 377.00p 919
11/05/2015 380.00p 388.00p 380.00p 386.50p 20704
08/05/2015 385.00p 386.75p 379.50p 385.25p 14734
07/05/2015 374.00p 380.00p 374.00p 375.00p 14984
06/05/2015 375.00p 380.00p 375.00p 377.50p 54660
05/05/2015 377.75p 380.00p 375.00p 375.75p 4625
01/05/2015 381.50p 381.50p 370.00p 375.00p 75425
30/04/2015 379.00p 383.00p 379.00p 381.00p 33355
29/04/2015 378.00p 385.00p 375.25p 385.00p 7512
28/04/2015 380.00p 384.50p 380.00p 383.00p 11407
27/04/2015 385.00p 387.50p 372.00p 384.75p 192359
24/04/2015 385.00p 395.25p 385.00p 391.75p 3388
23/04/2015 385.00p 391.82p 385.00p 385.00p 2261
22/04/2015 395.00p 395.00p 385.00p 385.00p 3306
21/04/2015 394.25p 395.00p 388.00p 388.00p 8500
20/04/2015 400.00p 400.00p 392.00p 392.00p 193847
17/04/2015 403.00p 405.00p 396.00p 400.00p 98955
16/04/2015 397.00p 402.00p 394.50p 396.00p 90378
15/04/2015 391.25p 400.00p 389.25p 397.00p 48925
14/04/2015 392.75p 395.00p 392.50p 392.50p 859
13/04/2015 395.00p 404.00p 390.00p 390.00p 98642
10/04/2015 387.00p 397.00p 382.00p 393.00p 31786
09/04/2015 386.75p 387.00p 379.24p 387.00p 2286850
08/04/2015 373.75p 385.00p 373.75p 385.00p 559670
07/04/2015 358.75p 359.00p 351.10p 359.00p 15909
02/04/2015 348.00p 359.50p 348.00p 359.50p 50342
01/04/2015 349.50p 360.00p 345.50p 357.50p 40088
31/03/2015 349.25p 360.00p 349.13p 360.00p 15853
30/03/2015 349.75p 359.50p 349.00p 349.00p 68813
27/03/2015 357.00p 360.00p 354.25p 360.00p 31949
26/03/2015 349.25p 355.00p 349.25p 355.00p 180951
25/03/2015 359.75p 361.25p 351.55p 360.00p 17688
24/03/2015 359.75p 360.00p 351.75p 360.00p 72218
23/03/2015 357.75p 360.00p 351.48p 360.00p 351550
20/03/2015 349.75p 360.00p 341.25p 360.00p 7928
19/03/2015 347.00p 347.00p 343.75p 346.00p 86358
18/03/2015 341.75p 342.00p 341.25p 341.25p 60697
17/03/2015 341.00p 347.13p 341.00p 341.00p 324264
16/03/2015 349.75p 349.75p 341.25p 348.00p 887
13/03/2015 347.75p 349.75p 342.00p 342.00p 11117
12/03/2015 344.50p 345.81p 341.50p 344.00p 51064
11/03/2015 341.25p 345.75p 341.25p 342.00p 71584
10/03/2015 341.25p 342.00p 341.25p 342.00p 19327
09/03/2015 350.25p 350.61p 335.75p 343.00p 44616
06/03/2015 356.75p 357.00p 350.25p 351.50p 274749
05/03/2015 359.00p 359.00p 359.00p 359.00p 2
04/03/2015 353.00p 360.00p 352.63p 360.00p 3602
03/03/2015 358.50p 362.00p 353.00p 360.00p 92330
02/03/2015 355.75p 369.00p 353.63p 358.75p 1436972
27/02/2015 352.75p 356.00p 348.09p 356.00p 125077
26/02/2015 344.25p 351.00p 337.00p 351.00p 984311
25/02/2015 345.75p 345.75p 336.98p 344.00p 6275
24/02/2015 344.75p 344.75p 335.00p 335.00p 3235
23/02/2015 344.75p 346.27p 337.00p 337.00p 6565
20/02/2015 344.25p 344.50p 336.94p 338.25p 13515
19/02/2015 344.75p 344.75p 344.25p 344.50p 2150
18/02/2015 344.00p 345.00p 334.25p 345.00p 9339
17/02/2015 343.75p 343.75p 339.12p 342.75p 2256
16/02/2015 343.25p 344.00p 340.00p 344.00p 4866
13/02/2015 343.50p 343.75p 334.00p 334.00p 8390
12/02/2015 336.75p 344.00p 335.25p 337.00p 2528
11/02/2015 343.75p 344.00p 336.50p 337.25p 4987
10/02/2015 343.75p 344.00p 335.50p 340.00p 1670
09/02/2015 343.75p 344.00p 335.75p 337.25p 4517
06/02/2015 342.75p 345.00p 342.75p 345.00p 3023
05/02/2015 345.00p 345.00p 335.25p 343.00p 2463
04/02/2015 347.00p 347.00p 335.25p 341.00p 2468
03/02/2015 345.75p 345.75p 338.00p 345.00p 68597
02/02/2015 344.75p 344.75p 335.25p 342.00p 7116
30/01/2015 344.00p 345.00p 335.00p 335.00p 336936
29/01/2015 335.00p 340.00p 335.00p 335.00p 10231
28/01/2015 334.25p 343.88p 334.00p 335.00p 12624
27/01/2015 334.25p 343.63p 334.25p 339.25p 3110
26/01/2015 335.00p 340.00p 334.25p 340.00p 1766
23/01/2015 341.75p 344.14p 340.00p 342.00p 8107
22/01/2015 342.00p 343.37p 342.00p 342.00p 3175
21/01/2015 344.00p 344.00p 340.00p 340.00p 112750
20/01/2015 342.25p 344.27p 339.77p 342.25p 57126
19/01/2015 326.00p 341.75p 326.00p 339.75p 16429
16/01/2015 323.75p 328.00p 320.00p 320.00p 16900
15/01/2015 320.00p 320.75p 315.75p 320.75p 62959
14/01/2015 322.75p 322.75p 316.25p 320.75p 3791
13/01/2015 322.25p 323.62p 318.00p 321.50p 2321
12/01/2015 322.00p 324.75p 320.00p 322.50p 5958
09/01/2015 326.00p 327.50p 320.00p 320.00p 62270
08/01/2015 327.00p 330.00p 326.50p 327.50p 79892
07/01/2015 318.25p 326.75p 315.00p 325.00p 211230
06/01/2015 305.75p 312.62p 305.50p 308.00p 115721
05/01/2015 310.25p 314.50p 309.00p 311.50p 7653
02/01/2015 310.56p 310.56p 307.75p 307.75p 145288
31/12/2014 308.34p 309.25p 307.75p 309.25p 774
30/12/2014 309.50p 315.75p 303.72p 307.75p 14747
29/12/2014 314.75p 317.75p 308.25p 312.00p 6928
24/12/2014 310.50p 316.05p 306.00p 307.00p 6102
23/12/2014 316.50p 318.00p 310.00p 310.75p 304760
22/12/2014 303.75p 315.00p 302.80p 315.00p 20218
19/12/2014 297.25p 305.00p 297.25p 305.00p 9359
18/12/2014 300.00p 304.75p 296.75p 297.75p 204380
17/12/2014 296.75p 304.00p 296.00p 300.00p 19474
16/12/2014 303.25p 303.25p 297.50p 300.00p 252753
15/12/2014 305.00p 305.00p 297.00p 298.00p 358494
12/12/2014 295.50p 303.50p 295.00p 295.00p 9939
11/12/2014 302.50p 302.50p 295.50p 295.50p 5466
10/12/2014 303.50p 305.50p 300.00p 300.25p 16305
09/12/2014 301.75p 306.00p 296.97p 297.00p 210060
08/12/2014 308.00p 310.00p 302.69p 310.00p 2261
05/12/2014 306.50p 309.75p 305.00p 308.25p 8630
04/12/2014 295.00p 306.50p 286.75p 304.00p 83923
03/12/2014 274.00p 277.94p 270.00p 273.00p 200089
02/12/2014 275.00p 282.00p 275.00p 282.00p 15858
01/12/2014 277.25p 277.25p 274.62p 274.62p 163333
28/11/2014 281.25p 283.00p 278.50p 278.50p 19158
27/11/2014 282.00p 283.23p 281.00p 281.00p 2482
26/11/2014 284.75p 284.75p 279.81p 283.25p 6791
25/11/2014 283.25p 284.25p 281.75p 282.25p 9136
24/11/2014 283.50p 286.00p 280.00p 280.00p 309108

*Close Price adjusted for both dividends and splits