Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2013 226.00p 228.50p 224.50p 228.50p 21205
24/04/2013 225.25p 225.25p 224.50p 224.50p 950
23/04/2013 224.75p 227.00p 223.00p 226.87p 49325
22/04/2013 225.00p 225.64p 225.00p 225.25p 5155
19/04/2013 224.98p 232.00p 224.98p 232.00p 476124
18/04/2013 225.00p 227.50p 225.00p 227.50p 3571288
17/04/2013 225.50p 225.75p 225.50p 225.75p 123936
16/04/2013 225.50p 227.25p 225.50p 227.25p 20100
15/04/2013 228.99p 229.00p 226.00p 226.00p 8715
12/04/2013 228.25p 230.00p 226.25p 230.00p 3458
11/04/2013 223.25p 228.25p 223.25p 225.62p 8183
10/04/2013 227.85p 228.25p 224.13p 228.25p 1222823
09/04/2013 221.00p 228.25p 220.75p 224.13p 4053
08/04/2013 222.00p 227.33p 218.75p 220.75p 36792
05/04/2013 224.50p 224.87p 222.13p 222.13p 0
04/04/2013 224.50p 224.87p 222.95p 224.87p 4278
03/04/2013 223.10p 228.00p 223.10p 224.75p 231
02/04/2013 223.00p 228.00p 220.62p 228.00p 14931
28/03/2013 219.75p 223.00p 214.55p 223.00p 57091
27/03/2013 215.00p 215.00p 215.00p 215.00p 4605
26/03/2013 219.75p 219.75p 215.00p 215.00p 12664
25/03/2013 219.50p 219.75p 215.25p 217.25p 2199
22/03/2013 215.00p 216.93p 214.86p 215.00p 7475
21/03/2013 218.01p 218.01p 215.00p 216.50p 20
20/03/2013 217.50p 219.50p 214.00p 215.00p 16036
19/03/2013 214.00p 215.75p 214.00p 215.75p 0
18/03/2013 214.00p 214.00p 214.00p 214.00p 47
15/03/2013 214.00p 217.00p 214.00p 215.00p 610187
14/03/2013 217.50p 218.51p 213.00p 215.00p 40596
13/03/2013 212.25p 217.50p 212.25p 213.00p 10447
12/03/2013 212.50p 212.50p 212.50p 212.50p 2153
11/03/2013 213.84p 213.84p 212.75p 212.75p 7147
08/03/2013 216.75p 217.70p 213.00p 213.00p 173214
07/03/2013 216.75p 217.00p 213.00p 217.00p 2592
06/03/2013 212.75p 217.00p 212.75p 217.00p 13408
05/03/2013 214.25p 217.00p 214.00p 217.00p 20764
04/03/2013 213.25p 213.75p 211.25p 213.25p 713476
01/03/2013 211.25p 211.25p 210.00p 210.00p 6677
28/02/2013 210.00p 213.00p 204.68p 212.50p 11981
27/02/2013 212.00p 212.00p 202.11p 210.00p 49212
26/02/2013 207.00p 208.26p 200.75p 207.00p 21861
25/02/2013 206.50p 206.50p 200.75p 200.75p 7369
22/02/2013 208.25p 213.75p 205.75p 205.75p 3259
21/02/2013 214.00p 214.00p 208.00p 212.00p 3175
20/02/2013 208.80p 211.00p 208.00p 211.00p 450
19/02/2013 208.25p 213.25p 208.00p 208.00p 2849
18/02/2013 205.20p 211.44p 205.20p 210.25p 639
15/02/2013 211.19p 211.19p 206.25p 207.75p 500
14/02/2013 212.00p 212.00p 204.00p 206.25p 1181
13/02/2013 205.00p 214.75p 204.00p 204.00p 10873
12/02/2013 212.66p 214.75p 205.00p 214.75p 3239
11/02/2013 205.00p 205.00p 205.00p 205.00p 37
08/02/2013 214.75p 214.75p 214.75p 214.75p 133
07/02/2013 210.00p 214.75p 205.00p 205.00p 8747
06/02/2013 211.25p 216.00p 211.25p 216.00p 7428
05/02/2013 210.00p 210.00p 210.00p 210.00p 106
04/02/2013 213.86p 213.86p 208.25p 211.00p 77559
01/02/2013 212.63p 212.63p 210.00p 210.00p 1697
31/01/2013 214.00p 214.00p 210.00p 214.00p 4707
30/01/2013 214.00p 214.00p 210.00p 210.00p 40089
29/01/2013 208.50p 214.85p 208.50p 213.75p 2970
28/01/2013 214.00p 216.00p 209.51p 216.00p 12178
25/01/2013 210.00p 214.00p 210.00p 210.00p 8568
24/01/2013 208.00p 214.00p 203.00p 214.00p 14757
23/01/2013 205.00p 208.75p 203.00p 203.00p 38452
22/01/2013 203.75p 206.00p 203.75p 206.00p 21815
21/01/2013 200.00p 204.00p 200.00p 204.00p 10667
18/01/2013 203.00p 204.00p 196.00p 204.00p 448
17/01/2013 196.50p 199.50p 196.00p 196.00p 28562
16/01/2013 195.75p 199.75p 195.50p 195.50p 376305
15/01/2013 198.00p 201.43p 196.00p 198.00p 12978
14/01/2013 195.25p 203.75p 195.25p 202.00p 10266
11/01/2013 203.75p 203.75p 198.00p 202.00p 3763
10/01/2013 200.00p 200.00p 195.00p 198.00p 347537
09/01/2013 202.75p 204.00p 197.86p 204.00p 14676
08/01/2013 194.75p 203.00p 191.00p 203.00p 118895
07/01/2013 199.75p 203.00p 197.92p 203.00p 14413
04/01/2013 200.00p 200.00p 200.00p 200.00p 102
03/01/2013 194.26p 198.65p 194.00p 194.00p 5987
02/01/2013 193.00p 193.00p 193.00p 193.00p 95
31/12/2012 196.20p 196.20p 193.00p 193.00p 171
28/12/2012 196.60p 196.60p 194.75p 194.75p 500
27/12/2012 197.25p 199.00p 194.25p 197.50p 0
24/12/2012 197.25p 199.00p 194.25p 196.50p 0
21/12/2012 197.25p 199.00p 194.25p 199.00p 2752
20/12/2012 199.75p 199.75p 194.00p 194.00p 17192
19/12/2012 195.25p 196.00p 195.25p 196.00p 506
18/12/2012 198.00p 198.32p 196.50p 196.50p 8397
17/12/2012 195.00p 195.00p 194.50p 194.50p 6226
14/12/2012 195.00p 198.00p 195.00p 195.00p 1748
13/12/2012 195.25p 202.00p 195.00p 202.00p 7670
12/12/2012 195.00p 195.00p 195.00p 195.00p 593
11/12/2012 194.48p 197.63p 194.48p 197.63p 5373
10/12/2012 200.75p 203.00p 200.75p 203.00p 1991
07/12/2012 200.00p 201.00p 200.00p 201.00p 1322
06/12/2012 200.00p 200.00p 196.00p 196.00p 0
05/12/2012 200.00p 200.00p 200.00p 200.00p 110
04/12/2012 198.75p 199.00p 198.75p 199.00p 3149
03/12/2012 199.00p 199.00p 199.00p 199.00p 1
30/11/2012 191.77p 199.00p 191.77p 199.00p 301
29/11/2012 196.41p 196.41p 194.75p 194.75p 126
28/11/2012 190.75p 197.00p 190.50p 194.75p 0
27/11/2012 190.75p 197.00p 190.50p 191.00p 44356
26/11/2012 190.75p 195.25p 190.75p 195.25p 0
23/11/2012 190.75p 191.00p 190.75p 191.00p 958
22/11/2012 191.55p 197.00p 191.55p 195.25p 3064
21/11/2012 199.75p 199.75p 199.75p 199.75p 93
20/11/2012 199.75p 199.75p 199.75p 199.75p 29
19/11/2012 195.00p 199.75p 191.64p 199.75p 48200
16/11/2012 192.25p 199.75p 190.50p 199.75p 31526
15/11/2012 192.25p 200.00p 192.25p 200.00p 979
14/11/2012 192.25p 197.00p 192.25p 196.12p 23014
13/11/2012 197.00p 199.75p 195.25p 199.75p 5436
12/11/2012 199.75p 200.00p 197.87p 200.00p 217
09/11/2012 195.25p 195.70p 195.00p 195.50p 2186
08/11/2012 194.00p 195.38p 194.00p 195.38p 2480
07/11/2012 197.25p 202.75p 197.25p 199.50p 2675
06/11/2012 197.25p 197.25p 192.50p 194.25p 9269
05/11/2012 197.00p 201.25p 195.00p 201.25p 3531
02/11/2012 197.00p 203.00p 197.00p 201.75p 6699
01/11/2012 203.00p 203.00p 202.50p 202.50p 504
31/10/2012 199.50p 199.50p 198.50p 198.50p 565490
30/10/2012 200.00p 204.00p 199.50p 204.00p 181405
29/10/2012 202.43p 202.43p 200.75p 200.75p 122
26/10/2012 205.10p 207.00p 205.10p 207.00p 743
25/10/2012 205.25p 208.94p 205.25p 207.25p 20133
24/10/2012 198.50p 205.16p 198.50p 204.75p 1590
23/10/2012 202.00p 203.75p 200.00p 203.50p 0
22/10/2012 202.00p 203.75p 200.00p 203.75p 18728
19/10/2012 205.75p 205.75p 200.13p 200.13p 10000
18/10/2012 204.75p 204.75p 198.02p 198.63p 3466
17/10/2012 201.25p 201.75p 197.25p 198.50p 10396
16/10/2012 204.50p 207.75p 199.83p 204.00p 13615
15/10/2012 208.00p 210.00p 204.25p 207.63p 0
12/10/2012 208.00p 210.00p 204.25p 210.00p 16977
11/10/2012 200.00p 208.00p 200.00p 208.00p 9787
10/10/2012 198.50p 200.00p 195.39p 196.50p 0
09/10/2012 198.50p 200.00p 195.39p 196.62p 0
08/10/2012 198.50p 200.00p 195.39p 197.63p 2681
05/10/2012 199.43p 199.43p 195.77p 197.50p 1494
04/10/2012 196.00p 198.13p 194.50p 194.50p 1733
03/10/2012 195.00p 197.75p 195.00p 197.75p 4217
02/10/2012 188.25p 194.75p 188.25p 191.88p 0
01/10/2012 188.25p 194.75p 188.25p 194.75p 3376
28/09/2012 191.00p 194.75p 189.50p 194.75p 8769
27/09/2012 183.00p 189.50p 183.00p 189.50p 9696
26/09/2012 189.00p 190.00p 183.00p 187.00p 31366
25/09/2012 182.25p 190.00p 180.56p 188.50p 14194
24/09/2012 180.00p 185.00p 178.25p 184.75p 3128939
21/09/2012 186.75p 186.75p 176.25p 176.25p 28762
20/09/2012 186.00p 186.00p 181.25p 181.25p 12476
19/09/2012 185.00p 186.00p 182.50p 182.50p 5397
18/09/2012 186.00p 186.00p 182.00p 182.00p 7676
17/09/2012 188.00p 188.00p 183.50p 183.50p 9260
14/09/2012 192.75p 193.00p 185.25p 188.75p 4825
13/09/2012 192.75p 192.75p 188.87p 188.87p 1483
12/09/2012 187.25p 192.50p 186.00p 187.00p 2289
11/09/2012 189.00p 191.00p 189.00p 191.00p 340371
10/09/2012 190.00p 193.00p 188.00p 192.75p 5295
07/09/2012 189.75p 192.75p 189.75p 192.75p 12851
06/09/2012 185.00p 185.00p 183.00p 183.00p 0
05/09/2012 185.00p 185.00p 183.00p 183.00p 54
04/09/2012 181.85p 185.50p 181.85p 185.50p 25174
03/09/2012 185.00p 185.50p 185.00p 185.50p 11979
31/08/2012 185.00p 189.75p 182.08p 189.75p 5129
30/08/2012 191.00p 191.50p 188.75p 191.50p 12772
29/08/2012 187.86p 187.86p 186.50p 186.50p 78
28/08/2012 190.75p 190.75p 183.10p 186.63p 26621
24/08/2012 190.75p 191.00p 190.75p 191.00p 403
23/08/2012 190.75p 190.75p 186.63p 186.63p 213
22/08/2012 190.75p 190.75p 183.23p 190.50p 7506
21/08/2012 189.75p 191.00p 186.60p 190.75p 4691
20/08/2012 180.25p 189.75p 180.00p 186.13p 7418
17/08/2012 185.00p 189.00p 184.00p 189.00p 16804
16/08/2012 188.00p 188.00p 185.00p 185.25p 145158
15/08/2012 185.00p 188.00p 183.10p 188.00p 6675
14/08/2012 185.25p 188.00p 184.50p 186.50p 0
13/08/2012 185.25p 188.00p 184.50p 184.50p 30501
10/08/2012 185.25p 185.25p 182.62p 182.62p 4045
09/08/2012 183.00p 185.00p 179.23p 185.00p 17327
08/08/2012 184.75p 185.00p 181.51p 185.00p 12511
07/08/2012 184.75p 184.75p 176.50p 176.50p 938
06/08/2012 182.00p 182.00p 176.20p 179.00p 2848
03/08/2012 184.75p 184.75p 177.00p 180.50p 11685
02/08/2012 185.00p 185.00p 174.23p 185.00p 25482
01/08/2012 185.25p 185.25p 181.38p 181.38p 754
31/07/2012 185.25p 187.50p 180.00p 187.50p 35958
30/07/2012 182.39p 182.39p 181.25p 181.25p 2000
27/07/2012 180.00p 181.00p 177.50p 177.50p 6330
26/07/2012 180.00p 186.75p 180.00p 180.00p 5407
25/07/2012 185.00p 189.00p 180.50p 189.00p 3813
24/07/2012 182.50p 182.50p 180.00p 180.00p 55996
23/07/2012 180.25p 186.63p 180.00p 180.00p 2211
20/07/2012 180.25p 185.00p 180.00p 180.00p 686
19/07/2012 184.50p 190.00p 180.85p 186.25p 3617
18/07/2012 180.00p 188.25p 180.00p 180.00p 971
17/07/2012 184.00p 185.00p 180.00p 180.00p 14844
16/07/2012 180.75p 189.75p 180.75p 182.00p 210193
13/07/2012 185.50p 187.00p 180.25p 180.75p 10037
12/07/2012 185.75p 195.25p 185.75p 193.50p 1751

*Close Price adjusted for both dividends and splits