Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2011 212.00p 219.73p 205.00p 210.50p 76017
22/09/2011 215.00p 215.00p 212.75p 213.50p 6090
21/09/2011 223.00p 224.00p 213.28p 216.50p 193935
20/09/2011 229.50p 229.50p 223.00p 224.00p 291668
19/09/2011 227.75p 233.07p 225.00p 225.00p 63192
16/09/2011 223.00p 234.25p 221.00p 234.25p 106589
15/09/2011 219.00p 225.00p 218.25p 221.50p 590355
14/09/2011 223.50p 225.00p 219.75p 220.00p 221635
13/09/2011 226.50p 228.00p 225.00p 225.00p 709822
12/09/2011 226.50p 226.50p 226.50p 226.50p 505000
09/09/2011 227.75p 231.75p 226.50p 226.75p 940067
08/09/2011 226.50p 234.25p 226.50p 230.00p 70735
07/09/2011 226.50p 233.72p 225.00p 228.50p 2826369
06/09/2011 226.50p 226.50p 226.50p 226.50p 65
05/09/2011 231.50p 232.25p 226.00p 226.50p 283200
02/09/2011 229.75p 234.00p 228.50p 234.00p 71674
01/09/2011 229.00p 231.00p 225.25p 225.25p 49537
31/08/2011 220.00p 224.75p 216.00p 224.25p 55519
30/08/2011 219.50p 227.75p 218.75p 220.00p 32943
26/08/2011 218.80p 220.56p 218.75p 218.75p 7082
25/08/2011 233.00p 236.00p 220.00p 220.00p 25102
24/08/2011 229.50p 230.00p 223.25p 223.50p 15979
23/08/2011 230.50p 232.41p 221.50p 221.50p 1384249
22/08/2011 235.00p 235.67p 231.00p 231.00p 16485
19/08/2011 239.75p 250.25p 235.75p 239.00p 357552
18/08/2011 249.00p 253.22p 241.50p 243.75p 18982
17/08/2011 249.75p 253.32p 248.25p 252.00p 1298089
16/08/2011 247.75p 247.75p 244.63p 247.50p 1269133
15/08/2011 245.65p 249.88p 245.65p 246.25p 1171
12/08/2011 250.00p 251.25p 245.00p 245.00p 80041
11/08/2011 255.00p 255.00p 249.50p 252.00p 83833
10/08/2011 255.75p 256.97p 249.25p 252.50p 89379
09/08/2011 264.00p 264.00p 248.00p 252.50p 376266
08/08/2011 285.00p 285.00p 265.00p 265.00p 14229
05/08/2011 300.50p 309.00p 282.25p 283.00p 140401
04/08/2011 312.00p 319.59p 304.00p 309.00p 47860
03/08/2011 317.00p 317.00p 312.50p 313.50p 18480
02/08/2011 322.00p 322.00p 317.50p 319.50p 38799
01/08/2011 321.75p 323.00p 320.50p 323.00p 11061
29/07/2011 318.25p 326.00p 318.25p 326.00p 8935
28/07/2011 320.00p 322.00p 317.99p 322.00p 58444
27/07/2011 320.75p 322.00p 318.50p 322.00p 9244
26/07/2011 319.00p 320.00p 313.25p 320.00p 81808
25/07/2011 321.00p 322.25p 315.00p 315.00p 10291
22/07/2011 317.75p 325.25p 317.75p 325.25p 649790
21/07/2011 315.25p 319.75p 312.25p 313.25p 12209
20/07/2011 317.75p 321.00p 313.75p 313.75p 8479
19/07/2011 315.50p 321.00p 315.25p 320.00p 9155
18/07/2011 311.25p 317.25p 311.25p 317.13p 146084
15/07/2011 313.00p 320.75p 313.00p 319.75p 6926
14/07/2011 313.00p 315.25p 309.25p 315.00p 76719
13/07/2011 311.50p 317.50p 310.50p 317.50p 6548
12/07/2011 314.75p 314.75p 310.25p 313.00p 8756
11/07/2011 313.75p 315.50p 313.75p 314.37p 2365
08/07/2011 318.00p 318.00p 310.00p 315.00p 11758
07/07/2011 310.25p 316.00p 309.75p 312.00p 56083
06/07/2011 310.00p 318.00p 308.56p 313.00p 1210883
05/07/2011 304.25p 308.00p 301.00p 301.00p 276319
04/07/2011 301.92p 309.00p 301.92p 309.00p 16580
01/07/2011 296.00p 300.75p 296.00p 300.75p 82059
30/06/2011 300.00p 302.02p 295.50p 297.00p 139794
29/06/2011 301.00p 301.70p 301.00p 301.00p 25667
28/06/2011 300.25p 305.00p 300.25p 301.50p 30579
27/06/2011 305.00p 305.75p 301.50p 302.75p 10281
24/06/2011 302.75p 307.00p 300.00p 307.00p 20810
23/06/2011 307.00p 309.75p 300.00p 300.00p 38556
22/06/2011 313.25p 313.25p 310.75p 312.63p 5653
21/06/2011 316.75p 316.75p 310.00p 310.50p 20049
20/06/2011 303.00p 317.00p 303.00p 313.00p 247991
17/06/2011 300.00p 312.75p 300.00p 309.50p 25877
16/06/2011 310.75p 312.50p 297.50p 305.00p 29628
15/06/2011 306.50p 312.75p 304.75p 310.75p 422771
14/06/2011 305.50p 308.75p 303.75p 303.75p 15849
13/06/2011 302.00p 308.25p 297.50p 308.00p 6769
10/06/2011 296.50p 302.00p 296.50p 301.50p 10841
09/06/2011 293.00p 299.25p 292.00p 299.25p 14370
08/06/2011 296.50p 296.50p 292.00p 292.00p 109592
07/06/2011 296.00p 296.00p 293.50p 293.50p 1886
06/06/2011 294.00p 296.50p 294.00p 296.50p 9177
03/06/2011 301.00p 301.25p 293.50p 294.00p 22881
02/06/2011 284.00p 300.00p 284.00p 294.00p 59433
01/06/2011 284.00p 293.25p 284.00p 292.00p 100577
31/05/2011 291.00p 302.47p 284.00p 293.00p 746073
27/05/2011 300.00p 303.49p 299.25p 300.00p 181214
26/05/2011 288.00p 303.03p 288.00p 300.00p 239894
25/05/2011 294.00p 295.75p 290.00p 290.75p 128184
24/05/2011 283.50p 295.50p 283.50p 292.00p 75282
23/05/2011 282.00p 287.00p 282.00p 283.75p 8915
20/05/2011 288.00p 290.00p 285.00p 285.00p 51265
19/05/2011 287.00p 290.00p 281.00p 281.00p 130855
18/05/2011 301.25p 301.25p 285.25p 286.75p 144686
17/05/2011 300.00p 304.25p 297.00p 298.50p 110953
16/05/2011 302.25p 302.25p 300.00p 300.00p 10037
13/05/2011 304.25p 307.00p 304.00p 307.00p 20041
12/05/2011 305.00p 305.00p 301.25p 305.00p 11571
11/05/2011 304.25p 306.75p 300.00p 300.00p 26873
10/05/2011 305.25p 310.50p 303.75p 309.00p 37105
09/05/2011 302.75p 304.00p 300.25p 301.00p 68659
06/05/2011 303.25p 304.00p 297.00p 301.25p 110717
05/05/2011 305.00p 307.00p 302.00p 304.50p 312097
04/05/2011 301.50p 308.00p 301.00p 308.00p 36195
03/05/2011 310.00p 313.44p 299.00p 299.25p 189149
28/04/2011 310.25p 315.00p 308.00p 308.00p 32653
27/04/2011 315.00p 317.50p 306.50p 306.75p 66985
26/04/2011 313.00p 315.00p 311.00p 312.00p 36304
21/04/2011 309.00p 309.00p 308.63p 308.63p 445502
20/04/2011 308.00p 311.50p 304.75p 309.25p 104825
19/04/2011 309.50p 309.50p 303.25p 303.50p 43842
18/04/2011 314.00p 314.00p 308.00p 313.25p 181026
15/04/2011 312.00p 314.75p 309.00p 314.75p 17610
14/04/2011 311.00p 311.75p 308.93p 309.25p 10191
13/04/2011 306.25p 311.00p 301.00p 310.50p 20183
12/04/2011 313.25p 314.50p 305.00p 305.00p 185982
11/04/2011 316.25p 317.00p 311.57p 317.00p 2586
08/04/2011 314.00p 317.68p 311.00p 312.00p 13640
07/04/2011 319.75p 319.75p 315.00p 315.00p 443310
06/04/2011 310.00p 320.00p 310.00p 320.00p 128736
05/04/2011 304.00p 307.75p 304.00p 307.75p 38298
04/04/2011 303.25p 307.40p 302.50p 305.00p 134774
01/04/2011 295.75p 303.75p 291.75p 302.00p 278919
31/03/2011 296.25p 301.50p 295.50p 296.00p 51583
30/03/2011 300.25p 300.25p 295.62p 300.00p 164709
29/03/2011 300.00p 305.00p 300.00p 305.00p 39366
28/03/2011 302.25p 305.00p 298.00p 301.25p 27078
25/03/2011 300.75p 305.00p 298.00p 301.50p 727687
24/03/2011 300.25p 300.25p 300.25p 300.25p 10
23/03/2011 301.50p 305.50p 298.00p 301.00p 86758
22/03/2011 303.00p 308.35p 300.00p 301.50p 93804
21/03/2011 309.50p 310.00p 300.00p 309.00p 48284
18/03/2011 302.00p 307.50p 300.00p 304.50p 51597
17/03/2011 302.00p 304.50p 296.25p 300.00p 160669
16/03/2011 321.00p 323.00p 305.50p 305.50p 159342
15/03/2011 320.00p 321.00p 317.00p 318.00p 1262692
14/03/2011 329.75p 335.75p 321.00p 328.50p 195517
11/03/2011 331.75p 335.00p 328.00p 335.00p 91184
10/03/2011 330.00p 339.20p 330.00p 330.00p 19814
09/03/2011 330.00p 335.00p 330.00p 335.00p 11901
08/03/2011 338.50p 338.50p 330.00p 330.00p 13089
07/03/2011 330.00p 338.50p 329.73p 335.50p 251045
04/03/2011 327.00p 331.50p 325.00p 331.50p 19834
03/03/2011 330.00p 330.00p 325.00p 326.00p 196234
02/03/2011 341.50p 341.50p 325.00p 329.00p 3776218
01/03/2011 332.00p 339.00p 332.00p 336.00p 58537
28/02/2011 326.25p 334.75p 325.00p 325.50p 289884
25/02/2011 320.50p 325.75p 320.50p 325.25p 318403
24/02/2011 322.00p 326.38p 320.50p 320.50p 35450
23/02/2011 322.75p 324.75p 322.75p 322.75p 17620
22/02/2011 323.00p 329.50p 323.00p 329.50p 150398
21/02/2011 316.50p 325.00p 316.50p 325.00p 22961
18/02/2011 319.75p 323.00p 318.50p 322.50p 10901
17/02/2011 321.00p 321.00p 316.20p 316.50p 9260
16/02/2011 316.50p 318.00p 316.50p 318.00p 204
15/02/2011 317.29p 317.29p 316.00p 316.00p 3394
14/02/2011 326.25p 326.50p 317.00p 317.00p 14187
11/02/2011 324.25p 326.50p 317.06p 317.25p 8134
10/02/2011 325.25p 325.25p 315.50p 315.50p 16253
09/02/2011 317.75p 332.50p 310.25p 325.75p 92361
08/02/2011 316.75p 319.00p 314.50p 319.00p 12561
07/02/2011 317.00p 317.00p 310.64p 317.00p 9819
04/02/2011 316.75p 316.75p 310.50p 316.25p 6331
03/02/2011 315.75p 317.00p 310.00p 311.00p 106011
02/02/2011 315.75p 315.75p 308.00p 310.00p 49881
01/02/2011 308.50p 316.00p 308.00p 316.00p 22124
31/01/2011 310.00p 317.00p 308.00p 308.00p 17439
28/01/2011 315.00p 317.00p 312.00p 317.00p 290109
27/01/2011 301.00p 312.25p 301.00p 303.00p 21831
26/01/2011 326.00p 326.00p 301.00p 301.00p 74734
25/01/2011 334.00p 340.00p 328.00p 328.00p 88284
24/01/2011 334.00p 342.75p 334.00p 340.00p 471165
21/01/2011 337.00p 340.80p 335.50p 339.75p 11768
20/01/2011 340.00p 342.25p 338.00p 341.00p 15632
19/01/2011 344.00p 344.75p 340.00p 340.00p 3427
18/01/2011 339.25p 341.00p 339.25p 341.00p 331148
17/01/2011 340.75p 344.25p 340.00p 340.00p 444700
14/01/2011 341.25p 341.75p 337.50p 338.75p 62032
13/01/2011 341.00p 346.50p 341.00p 341.00p 27964
12/01/2011 340.75p 347.00p 340.75p 346.75p 22724
11/01/2011 339.25p 347.00p 331.75p 347.00p 17902
10/01/2011 333.00p 337.00p 333.00p 337.00p 909
07/01/2011 333.00p 337.12p 327.00p 337.00p 35559
06/01/2011 330.00p 331.35p 327.00p 327.00p 265718
05/01/2011 328.00p 330.00p 318.25p 330.00p 88384
04/01/2011 318.25p 325.50p 318.25p 325.50p 21961
31/12/2010 326.75p 327.00p 322.25p 325.25p 1498
30/12/2010 322.75p 325.00p 318.10p 325.00p 124483
29/12/2010 323.25p 323.25p 318.25p 321.00p 12150
24/12/2010 318.25p 320.65p 318.25p 320.25p 1563
23/12/2010 318.00p 322.00p 318.00p 322.00p 25379
22/12/2010 323.00p 323.00p 319.75p 320.50p 81247
21/12/2010 315.00p 325.00p 315.00p 323.00p 46095
20/12/2010 323.00p 324.75p 317.48p 320.00p 14494
17/12/2010 321.00p 327.00p 318.00p 327.00p 35307
16/12/2010 318.00p 322.00p 318.00p 322.00p 37684
15/12/2010 318.50p 323.75p 318.50p 320.00p 111771
14/12/2010 324.75p 325.00p 318.76p 325.00p 98055
13/12/2010 324.75p 325.00p 320.39p 325.00p 12385
10/12/2010 323.75p 325.00p 322.25p 323.50p 7953
09/12/2010 321.00p 325.00p 313.75p 325.00p 35917
08/12/2010 323.50p 323.50p 310.00p 310.00p 7168
07/12/2010 319.00p 325.00p 318.50p 325.00p 124925

*Close Price adjusted for both dividends and splits