Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/11/2010 296.00p 296.00p 296.00p 296.00p 179
26/11/2010 296.75p 299.25p 296.00p 299.25p 36889
25/11/2010 297.25p 299.75p 296.75p 296.75p 13931
24/11/2010 304.75p 307.08p 293.50p 300.50p 22059
23/11/2010 308.75p 310.11p 301.00p 301.00p 25560
22/11/2010 315.50p 315.75p 308.50p 314.25p 36017
19/11/2010 317.50p 321.00p 314.18p 317.50p 26493
18/11/2010 315.00p 319.00p 311.75p 315.00p 20097
17/11/2010 319.00p 321.50p 313.75p 321.25p 106402
16/11/2010 319.75p 320.75p 315.25p 318.50p 65655
15/11/2010 311.00p 319.75p 310.70p 318.00p 8611
12/11/2010 318.25p 318.25p 308.00p 310.00p 149438
11/11/2010 318.00p 318.58p 313.25p 313.25p 39981
10/11/2010 323.00p 323.83p 317.50p 317.50p 20310
09/11/2010 328.00p 330.28p 325.00p 325.50p 28484
08/11/2010 330.75p 334.00p 330.00p 334.00p 4461
05/11/2010 336.50p 336.50p 328.50p 330.00p 3395
04/11/2010 330.25p 336.75p 330.00p 332.75p 311499
03/11/2010 342.00p 342.00p 330.00p 330.00p 429295
02/11/2010 336.50p 346.25p 336.50p 339.00p 209709
01/11/2010 337.50p 345.75p 335.00p 342.00p 863488
29/10/2010 331.75p 338.00p 327.00p 338.00p 32285
28/10/2010 316.00p 332.00p 313.00p 332.00p 146754
27/10/2010 316.00p 316.50p 312.44p 312.50p 3249
26/10/2010 310.00p 316.00p 299.25p 316.00p 445219
25/10/2010 309.00p 309.00p 306.75p 309.00p 1016026
22/10/2010 310.00p 311.75p 303.50p 308.00p 46990
21/10/2010 297.00p 308.00p 295.00p 308.00p 49316
20/10/2010 297.50p 297.50p 295.00p 295.00p 24889
19/10/2010 296.75p 296.75p 290.25p 295.00p 69039
18/10/2010 296.00p 297.00p 295.00p 297.00p 11948
15/10/2010 297.00p 297.00p 292.28p 296.00p 7775
14/10/2010 295.00p 297.00p 295.00p 297.00p 106521
13/10/2010 295.25p 295.25p 291.00p 294.00p 198611
12/10/2010 295.00p 295.00p 290.00p 290.00p 7227
11/10/2010 295.00p 295.00p 295.00p 295.00p 1276
08/10/2010 290.00p 295.00p 288.75p 295.00p 375500
07/10/2010 287.00p 297.00p 287.00p 297.00p 32387
06/10/2010 280.00p 294.00p 276.00p 291.75p 239744
05/10/2010 242.75p 270.00p 242.75p 270.00p 228249
04/10/2010 240.00p 243.50p 236.75p 243.50p 7791
01/10/2010 240.00p 240.00p 232.00p 240.00p 96279
30/09/2010 232.00p 233.00p 231.50p 232.00p 36591
29/09/2010 232.75p 232.75p 231.50p 232.75p 14346
28/09/2010 230.00p 237.00p 230.00p 232.25p 804408
27/09/2010 231.25p 237.00p 231.25p 233.50p 2560609
24/09/2010 237.00p 237.00p 232.65p 236.50p 2966966
23/09/2010 234.50p 236.50p 232.00p 232.00p 275350
22/09/2010 229.25p 236.00p 229.25p 230.00p 23416
21/09/2010 235.00p 235.00p 230.25p 235.00p 1086
20/09/2010 230.25p 230.25p 230.00p 230.00p 344
17/09/2010 230.25p 238.00p 230.00p 231.00p 26560
16/09/2010 237.00p 237.00p 234.00p 235.25p 194292
15/09/2010 236.50p 238.00p 229.61p 237.00p 296990
14/09/2010 236.75p 236.75p 233.00p 233.50p 15949
13/09/2010 236.75p 236.75p 230.00p 235.00p 646127
10/09/2010 237.75p 237.75p 230.00p 230.00p 4143
09/09/2010 230.25p 237.50p 230.00p 230.00p 11235
08/09/2010 232.25p 237.75p 230.00p 230.00p 16666
07/09/2010 242.00p 242.00p 238.00p 238.00p 7464
06/09/2010 243.75p 243.75p 239.75p 242.00p 64198
03/09/2010 243.00p 243.00p 241.08p 242.00p 3600
02/09/2010 241.00p 243.00p 241.00p 243.00p 10951
01/09/2010 234.00p 242.00p 234.00p 242.00p 116750
31/08/2010 234.00p 242.00p 230.00p 242.00p 64794
27/08/2010 239.00p 239.00p 231.75p 234.00p 19185
26/08/2010 235.00p 236.00p 235.00p 236.00p 3000
25/08/2010 230.00p 235.25p 230.00p 235.00p 109133
24/08/2010 235.00p 235.00p 230.00p 230.00p 993844
23/08/2010 235.25p 243.50p 235.00p 235.00p 493898
20/08/2010 242.75p 242.75p 239.00p 242.50p 236338
19/08/2010 234.25p 239.75p 234.23p 237.00p 30059
18/08/2010 228.25p 230.00p 228.00p 230.00p 34111
17/08/2010 227.00p 230.00p 227.00p 230.00p 482
16/08/2010 227.00p 230.03p 227.00p 230.00p 1619
13/08/2010 230.00p 230.00p 230.00p 230.00p 0
12/08/2010 225.50p 230.00p 225.50p 230.00p 20000
11/08/2010 227.00p 232.35p 227.00p 230.00p 53589
10/08/2010 230.25p 233.00p 230.25p 233.00p 7329
09/08/2010 231.50p 231.50p 230.00p 230.00p 2550
06/08/2010 230.50p 230.50p 230.00p 230.00p 600
05/08/2010 230.00p 234.00p 230.00p 234.00p 4153
04/08/2010 229.00p 230.00p 229.00p 229.50p 16234
03/08/2010 232.00p 232.00p 229.00p 230.00p 171156
02/08/2010 232.00p 232.00p 232.00p 232.00p 759
30/07/2010 223.25p 225.50p 222.00p 222.00p 269189
29/07/2010 226.00p 226.00p 222.00p 223.50p 9585
28/07/2010 232.00p 232.00p 225.00p 229.00p 489578
27/07/2010 235.00p 235.00p 225.00p 228.50p 31091
26/07/2010 237.00p 237.00p 228.00p 231.00p 3798
23/07/2010 234.75p 235.50p 230.50p 234.50p 46162
22/07/2010 235.00p 235.00p 233.75p 235.00p 26772
21/07/2010 235.00p 235.00p 233.00p 235.00p 21549
20/07/2010 235.25p 235.50p 230.00p 235.50p 15186
19/07/2010 235.00p 236.50p 230.25p 236.00p 11528
16/07/2010 235.00p 235.00p 230.25p 233.50p 1667
15/07/2010 243.50p 243.50p 232.00p 240.00p 245428
14/07/2010 250.00p 259.75p 240.00p 240.00p 115345
13/07/2010 260.00p 260.00p 250.25p 254.00p 19893
12/07/2010 259.25p 260.00p 254.00p 256.50p 178187
09/07/2010 235.00p 260.00p 233.00p 260.00p 78775
08/07/2010 242.00p 242.00p 237.00p 237.00p 24649
07/07/2010 202.00p 238.00p 202.00p 237.25p 300100
06/07/2010 190.00p 195.25p 190.00p 195.25p 62636
05/07/2010 190.50p 190.50p 184.82p 189.50p 19481
02/07/2010 185.00p 190.00p 184.82p 186.75p 34656
01/07/2010 187.00p 187.25p 184.75p 184.75p 4950
30/06/2010 187.25p 189.75p 187.00p 189.75p 2612
29/06/2010 192.00p 192.00p 187.00p 187.00p 35104
28/06/2010 189.00p 192.00p 187.25p 192.00p 1996745
25/06/2010 193.75p 194.50p 189.00p 189.00p 61740
24/06/2010 194.75p 194.75p 190.00p 191.00p 3002
23/06/2010 193.00p 195.00p 190.00p 195.00p 30525
22/06/2010 193.00p 193.00p 189.00p 192.00p 2190
21/06/2010 196.25p 196.25p 190.00p 190.00p 27636
18/06/2010 193.00p 199.00p 190.00p 199.00p 98840
17/06/2010 200.00p 200.00p 190.75p 192.75p 167011
16/06/2010 207.75p 207.75p 191.00p 200.00p 95567
15/06/2010 202.25p 202.25p 202.00p 202.00p 25351
14/06/2010 202.25p 207.75p 202.00p 202.00p 2732
11/06/2010 203.00p 208.50p 203.00p 206.00p 297231
10/06/2010 203.25p 203.25p 203.00p 203.00p 106
09/06/2010 203.00p 205.50p 203.00p 205.50p 49
08/06/2010 210.00p 210.00p 203.00p 203.00p 4702
07/06/2010 205.00p 208.00p 200.50p 208.00p 24754
04/06/2010 210.00p 210.00p 200.50p 207.75p 403129
03/06/2010 206.75p 208.00p 204.00p 208.00p 9354
02/06/2010 208.00p 208.00p 204.00p 208.00p 3588
01/06/2010 208.00p 208.00p 205.25p 208.00p 559
28/05/2010 207.50p 207.50p 202.00p 202.50p 2759019
27/05/2010 206.50p 208.00p 201.00p 204.00p 1577
26/05/2010 208.00p 208.00p 200.00p 200.00p 39031
25/05/2010 202.25p 209.00p 202.25p 202.50p 510143
24/05/2010 206.50p 212.00p 202.00p 212.00p 473335
21/05/2010 206.25p 206.25p 203.00p 203.00p 153961
20/05/2010 213.00p 213.00p 208.25p 208.25p 27881
19/05/2010 219.25p 219.25p 214.50p 214.50p 4086
18/05/2010 220.00p 222.75p 216.50p 216.50p 12820
17/05/2010 219.00p 219.75p 214.50p 219.75p 12138
14/05/2010 217.00p 223.00p 215.00p 220.00p 22498
13/05/2010 217.75p 222.00p 217.75p 220.25p 4643
12/05/2010 217.00p 221.75p 217.00p 220.25p 548849
11/05/2010 215.25p 223.00p 215.25p 216.25p 2038
10/05/2010 220.00p 220.75p 215.00p 220.75p 8708
07/05/2010 220.00p 220.00p 213.25p 215.00p 70012
06/05/2010 223.00p 230.00p 221.00p 229.25p 16252
05/05/2010 229.50p 232.25p 222.25p 228.50p 125141
04/05/2010 232.00p 232.00p 222.25p 228.75p 22616
30/04/2010 232.00p 232.00p 225.00p 232.00p 70005
29/04/2010 235.00p 235.00p 222.00p 231.25p 27608
28/04/2010 232.25p 235.00p 227.25p 228.50p 45279
27/04/2010 236.00p 236.00p 229.89p 232.00p 111394
26/04/2010 225.00p 235.00p 225.00p 232.00p 49060
23/04/2010 221.00p 225.00p 221.00p 223.00p 25483
22/04/2010 221.00p 223.00p 221.00p 222.50p 52762
21/04/2010 225.00p 225.25p 222.25p 223.25p 14585
20/04/2010 222.00p 224.50p 220.00p 224.50p 62783
19/04/2010 217.00p 221.00p 217.00p 220.25p 30912
16/04/2010 217.00p 220.00p 217.00p 219.75p 11790
15/04/2010 220.00p 220.00p 217.00p 220.00p 41243
14/04/2010 217.00p 221.70p 216.00p 217.50p 336446
13/04/2010 220.00p 220.00p 217.00p 217.00p 178574
12/04/2010 220.00p 226.00p 218.00p 224.50p 18519
09/04/2010 225.00p 226.00p 218.15p 220.00p 125424
08/04/2010 227.00p 230.00p 215.50p 218.00p 451344
07/04/2010 216.00p 224.75p 216.00p 223.00p 10467
06/04/2010 218.00p 224.50p 217.00p 217.00p 3436
01/04/2010 220.00p 220.50p 215.94p 220.50p 568268
31/03/2010 220.00p 225.00p 220.00p 225.00p 7323
30/03/2010 220.00p 222.50p 220.00p 222.50p 157664
29/03/2010 220.00p 221.00p 220.00p 220.00p 83020
26/03/2010 220.00p 222.50p 217.30p 222.50p 48883
25/03/2010 221.50p 224.50p 221.50p 223.75p 78451
24/03/2010 225.00p 225.25p 220.50p 225.25p 191411
23/03/2010 220.00p 227.00p 220.00p 221.00p 46712
22/03/2010 220.00p 227.00p 220.00p 221.00p 52228
19/03/2010 229.25p 230.00p 220.00p 221.75p 80306
18/03/2010 223.00p 227.53p 219.78p 222.00p 799068
17/03/2010 223.00p 229.35p 222.00p 223.00p 200639
16/03/2010 223.50p 226.15p 223.50p 225.00p 120030
15/03/2010 225.75p 229.50p 224.00p 229.50p 22687
12/03/2010 220.00p 224.00p 215.25p 223.50p 434402
11/03/2010 214.00p 218.00p 210.00p 216.75p 15460
10/03/2010 209.00p 214.00p 206.04p 210.00p 137356
09/03/2010 205.00p 210.00p 205.00p 209.00p 21800
08/03/2010 210.00p 212.00p 205.00p 205.00p 34479
05/03/2010 207.00p 210.50p 207.00p 210.50p 34153
04/03/2010 208.00p 210.00p 205.00p 205.00p 1247396
03/03/2010 211.00p 211.00p 206.75p 211.00p 14646
02/03/2010 205.00p 210.00p 202.09p 210.00p 87375
01/03/2010 202.00p 205.00p 198.83p 202.00p 14214
26/02/2010 195.00p 202.00p 195.00p 202.00p 126214
25/02/2010 198.50p 200.00p 195.00p 195.00p 31228
24/02/2010 202.00p 202.00p 195.00p 201.50p 6138
23/02/2010 199.75p 202.00p 195.00p 200.00p 25911
22/02/2010 195.00p 196.00p 195.00p 195.00p 43768
19/02/2010 194.00p 194.00p 193.00p 193.00p 0
18/02/2010 189.00p 196.00p 188.00p 194.00p 234936
17/02/2010 193.00p 194.00p 189.00p 189.00p 46807
16/02/2010 202.00p 204.00p 194.00p 196.00p 25794

*Close Price adjusted for both dividends and splits