Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2021 550.00p 580.00p 550.00p 580.00p 7482
10/03/2021 556.00p 580.00p 554.00p 580.00p 28296
09/03/2021 580.00p 580.00p 556.00p 556.00p 6763
08/03/2021 568.00p 574.00p 554.14p 574.00p 4507
05/03/2021 544.00p 572.00p 540.00p 572.00p 37614
04/03/2021 560.00p 564.00p 538.00p 546.00p 12643
03/03/2021 558.00p 560.00p 548.00p 558.00p 7912
02/03/2021 540.00p 560.00p 530.00p 552.00p 37739
01/03/2021 518.00p 537.76p 512.00p 520.00p 9915
26/02/2021 512.00p 540.00p 512.00p 533.00p 5937
25/02/2021 540.00p 540.00p 510.00p 510.00p 4537
24/02/2021 522.00p 540.00p 522.00p 540.00p 3961
23/02/2021 524.00p 530.00p 510.00p 510.00p 3283
22/02/2021 522.00p 535.54p 520.00p 520.00p 47207
19/02/2021 532.00p 534.00p 526.00p 534.00p 2755
18/02/2021 534.00p 534.00p 530.00p 534.00p 2876
17/02/2021 520.00p 534.00p 520.00p 528.00p 3068
16/02/2021 524.00p 534.00p 524.00p 534.00p 1340
15/02/2021 532.00p 534.00p 525.00p 529.00p 4266
12/02/2021 532.00p 534.00p 530.00p 534.00p 9530
11/02/2021 520.00p 536.00p 520.00p 530.00p 34436
10/02/2021 528.00p 540.00p 528.00p 528.00p 827
09/02/2021 550.00p 550.00p 526.00p 542.00p 2470
08/02/2021 550.00p 556.00p 522.00p 556.00p 4492
05/02/2021 538.00p 550.00p 532.00p 550.00p 4657
04/02/2021 522.00p 536.00p 520.00p 520.00p 418
03/02/2021 534.00p 538.00p 520.00p 520.00p 4286
02/02/2021 540.00p 542.00p 540.00p 541.00p 788
01/02/2021 526.00p 547.50p 520.00p 544.00p 6632
29/01/2021 524.00p 550.00p 519.00p 550.00p 20257
28/01/2021 524.00p 540.00p 522.00p 530.00p 8329
27/01/2021 534.00p 535.00p 520.00p 520.00p 24197
26/01/2021 540.00p 540.00p 525.30p 540.00p 10914
25/01/2021 510.00p 538.00p 510.00p 538.00p 29856
22/01/2021 540.00p 540.00p 512.00p 540.00p 6396
21/01/2021 534.00p 538.00p 524.00p 538.00p 8987
20/01/2021 532.00p 540.00p 512.00p 530.00p 7186
19/01/2021 530.00p 538.00p 512.00p 530.00p 16842
18/01/2021 516.00p 529.35p 515.00p 528.00p 6571
15/01/2021 530.00p 530.00p 506.00p 528.00p 8825
14/01/2021 530.00p 530.00p 510.00p 530.00p 11266
13/01/2021 491.00p 530.00p 490.00p 521.00p 46422
12/01/2021 485.00p 493.55p 480.00p 488.00p 21245
11/01/2021 483.00p 483.00p 458.50p 462.00p 65174
08/01/2021 469.00p 472.00p 460.00p 460.00p 21813
07/01/2021 468.00p 480.00p 465.00p 473.00p 88047
06/01/2021 466.00p 485.00p 464.00p 467.00p 137405
05/01/2021 476.00p 476.00p 460.00p 460.00p 916
04/01/2021 475.00p 477.50p 463.25p 469.00p 14956
31/12/2020 470.00p 485.00p 470.00p 473.00p 5669
30/12/2020 479.00p 480.00p 465.00p 472.00p 15375
29/12/2020 478.00p 485.00p 472.35p 485.00p 12638
24/12/2020 462.00p 474.00p 460.00p 460.00p 1638
23/12/2020 476.00p 476.00p 453.00p 453.00p 5066
22/12/2020 461.00p 478.00p 457.00p 457.00p 8334
21/12/2020 469.00p 475.00p 457.00p 475.00p 4984
18/12/2020 465.00p 465.00p 459.00p 465.00p 7997
17/12/2020 464.00p 465.00p 460.00p 465.00p 4533
16/12/2020 458.00p 471.20p 458.00p 458.00p 24056
15/12/2020 458.00p 460.00p 456.00p 457.00p 43125
14/12/2020 463.00p 471.80p 454.00p 458.00p 4170
11/12/2020 471.00p 486.00p 460.00p 461.00p 24446
10/12/2020 472.00p 476.00p 466.00p 466.00p 9806
09/12/2020 474.00p 474.00p 460.00p 470.00p 39264
08/12/2020 470.00p 482.00p 470.00p 472.00p 5175
07/12/2020 480.00p 483.00p 474.00p 474.00p 24695
04/12/2020 483.00p 483.00p 474.92p 483.00p 7216
03/12/2020 467.00p 490.00p 462.60p 490.00p 8318
02/12/2020 460.00p 478.00p 452.00p 470.00p 20432
01/12/2020 441.00p 460.00p 441.00p 460.00p 29102
30/11/2020 455.00p 455.00p 450.00p 450.00p 1746
27/11/2020 446.00p 452.00p 446.00p 450.00p 29291
26/11/2020 446.00p 450.00p 445.00p 446.00p 98536
25/11/2020 448.00p 450.00p 441.56p 450.00p 11373
24/11/2020 433.00p 445.00p 433.00p 440.00p 34049
23/11/2020 436.00p 438.70p 430.00p 435.00p 9310
20/11/2020 432.00p 442.35p 426.00p 426.00p 9796
19/11/2020 451.00p 451.00p 428.00p 428.00p 9020
18/11/2020 433.00p 443.00p 422.70p 429.00p 15594
17/11/2020 425.00p 456.00p 425.00p 435.00p 21900
16/11/2020 423.00p 439.00p 423.00p 423.00p 16557
13/11/2020 424.00p 430.00p 423.00p 430.00p 11359
12/11/2020 425.00p 441.00p 421.16p 422.00p 5436
10/11/2020 394.00p 424.00p 394.00p 424.00p 13047
09/11/2020 382.00p 400.00p 378.00p 394.00p 24648
06/11/2020 381.00p 386.00p 377.00p 386.00p 9621
05/11/2020 381.00p 387.00p 371.00p 372.00p 29380
04/11/2020 394.00p 394.00p 383.00p 383.00p 12907
03/11/2020 382.00p 400.00p 381.80p 400.00p 4305
02/11/2020 406.00p 406.00p 377.00p 377.00p 14188
30/10/2020 403.00p 408.00p 400.00p 400.00p 12278
29/10/2020 405.00p 410.00p 400.00p 402.00p 1885958
28/10/2020 414.00p 414.00p 405.00p 405.00p 43192
27/10/2020 413.00p 415.00p 412.00p 412.00p 4977
26/10/2020 410.00p 411.68p 410.00p 410.00p 51
23/10/2020 412.00p 421.40p 412.00p 413.00p 40156
22/10/2020 414.00p 414.00p 412.00p 412.00p 1807
21/10/2020 417.00p 417.00p 412.00p 416.00p 13003
20/10/2020 422.00p 427.80p 418.00p 418.00p 799
19/10/2020 420.00p 423.00p 420.00p 420.00p 10024
16/10/2020 424.00p 426.00p 420.00p 422.00p 7975
15/10/2020 430.00p 440.00p 422.00p 422.00p 11151
14/10/2020 427.00p 438.33p 420.00p 420.00p 4630
13/10/2020 420.00p 438.00p 417.00p 430.00p 35432
12/10/2020 400.00p 420.00p 400.00p 418.00p 20916
09/10/2020 395.00p 400.00p 395.00p 395.00p 1272
08/10/2020 360.00p 398.00p 359.80p 390.00p 57272
07/10/2020 355.00p 370.00p 344.00p 353.00p 13760
06/10/2020 370.00p 376.00p 356.00p 356.00p 5562
05/10/2020 378.00p 378.00p 371.00p 375.00p 10714
02/10/2020 383.00p 383.00p 371.00p 371.00p 4936
01/10/2020 394.00p 394.00p 378.00p 378.00p 5825
30/09/2020 394.00p 401.40p 394.00p 394.50p 335
29/09/2020 406.00p 408.00p 392.60p 395.00p 15620
28/09/2020 389.00p 399.00p 388.00p 388.00p 8148
25/09/2020 390.00p 398.00p 389.00p 398.00p 43831
24/09/2020 392.00p 398.00p 390.00p 398.00p 2997
23/09/2020 404.00p 404.00p 393.00p 395.50p 1244
22/09/2020 409.00p 409.00p 405.00p 405.00p 23572
21/09/2020 419.00p 419.00p 406.00p 406.00p 462
18/09/2020 414.00p 414.50p 409.11p 411.00p 12557
17/09/2020 406.00p 416.75p 406.00p 406.00p 244
16/09/2020 414.00p 419.00p 407.00p 407.00p 138049
15/09/2020 411.00p 417.00p 406.00p 407.00p 9068
14/09/2020 416.00p 427.00p 412.00p 412.00p 5166
11/09/2020 422.00p 425.00p 415.00p 415.00p 14189
10/09/2020 429.00p 429.00p 429.00p 429.00p 14931
09/09/2020 427.00p 427.00p 421.60p 425.00p 53471
08/09/2020 429.00p 430.90p 425.60p 427.50p 4227
07/09/2020 429.00p 429.00p 425.00p 425.00p 214
04/09/2020 431.00p 434.45p 430.00p 430.00p 6756
03/09/2020 429.00p 430.00p 421.00p 425.00p 5803
02/09/2020 428.00p 429.00p 425.80p 429.00p 3382
01/09/2020 425.00p 430.85p 425.00p 425.00p 11492
28/08/2020 430.00p 438.00p 425.00p 430.00p 12790
27/08/2020 425.00p 430.50p 425.00p 425.00p 5183
26/08/2020 425.00p 436.00p 422.00p 426.00p 19684
25/08/2020 427.00p 430.00p 423.00p 425.00p 1365
24/08/2020 430.00p 430.00p 425.00p 425.00p 7249
21/08/2020 430.00p 430.00p 423.00p 430.00p 270
20/08/2020 425.00p 428.00p 420.00p 420.00p 1717
19/08/2020 420.00p 426.20p 420.00p 420.00p 1239
18/08/2020 421.00p 424.89p 421.00p 424.50p 2102
14/08/2020 422.00p 422.00p 422.00p 422.00p 179
13/08/2020 422.00p 422.00p 416.00p 421.00p 33837
12/08/2020 421.00p 422.00p 418.00p 422.00p 1914
11/08/2020 411.00p 422.00p 409.00p 422.00p 13354
10/08/2020 411.00p 420.00p 410.06p 420.00p 3863
07/08/2020 410.00p 415.00p 410.00p 415.00p 2050
06/08/2020 413.00p 414.00p 410.00p 410.00p 7934
05/08/2020 406.00p 413.20p 405.00p 412.00p 1317
04/08/2020 406.00p 415.00p 406.00p 415.00p 469
31/07/2020 405.00p 415.00p 405.00p 415.00p 12171
30/07/2020 405.00p 405.99p 401.00p 405.00p 56535
29/07/2020 406.00p 406.00p 400.00p 400.00p 7462
28/07/2020 405.00p 403.50p 403.50p 403.50p 1827
27/07/2020 405.00p 406.00p 400.00p 403.00p 18279
24/07/2020 400.00p 405.00p 399.01p 405.00p 9624
23/07/2020 393.00p 403.50p 393.00p 395.00p 5804
22/07/2020 400.00p 403.50p 400.00p 402.00p 12041
21/07/2020 401.00p 406.00p 401.00p 406.00p 11833
20/07/2020 401.00p 404.00p 401.00p 403.50p 1899
17/07/2020 402.00p 406.00p 399.00p 400.00p 34606
16/07/2020 401.00p 403.00p 401.00p 402.50p 9037
14/07/2020 397.00p 403.00p 399.00p 401.50p 11025
13/07/2020 397.00p 399.00p 398.50p 398.50p 1382
10/07/2020 397.00p 405.00p 396.00p 400.00p 14524
09/07/2020 396.00p 415.00p 396.00p 404.00p 22828
08/07/2020 405.00p 405.00p 396.00p 396.00p 15470
07/07/2020 407.00p 416.00p 407.00p 416.00p 842
06/07/2020 402.00p 414.75p 401.00p 401.00p 3779
03/07/2020 406.00p 406.00p 400.00p 406.00p 227
02/07/2020 405.00p 405.00p 405.00p 405.00p 74
01/07/2020 405.00p 405.00p 397.00p 400.00p 16367
30/06/2020 402.00p 402.00p 400.00p 400.00p 1760
29/06/2020 400.00p 402.00p 400.00p 400.00p 9775
26/06/2020 400.00p 405.84p 400.00p 400.00p 2240
25/06/2020 415.00p 415.00p 400.00p 402.00p 14676
24/06/2020 410.00p 416.00p 405.00p 416.00p 3284
23/06/2020 400.00p 412.00p 397.00p 403.00p 8130
22/06/2020 411.00p 411.00p 400.00p 400.00p 1270
19/06/2020 400.00p 400.36p 400.00p 400.00p 964
18/06/2020 409.00p 410.00p 391.00p 410.00p 1211
17/06/2020 389.00p 394.20p 388.00p 388.00p 4101
16/06/2020 381.00p 400.00p 381.00p 400.00p 2471
15/06/2020 395.00p 395.00p 390.00p 395.00p 1199089
12/06/2020 392.00p 400.20p 381.00p 392.00p 31835
11/06/2020 392.00p 410.10p 392.00p 401.00p 53316
10/06/2020 403.00p 416.00p 391.00p 416.00p 20116
09/06/2020 362.00p 414.00p 360.00p 404.00p 238585
08/06/2020 362.00p 363.00p 346.60p 359.50p 9743
05/06/2020 358.00p 362.02p 343.00p 347.00p 11580
04/06/2020 353.00p 363.00p 344.00p 348.00p 38672
03/06/2020 345.00p 350.00p 340.00p 347.00p 4762
02/06/2020 342.00p 362.00p 337.00p 337.00p 16019
01/06/2020 345.00p 346.00p 345.00p 345.00p 351
29/05/2020 341.00p 361.50p 341.00p 345.00p 60728
28/05/2020 363.00p 363.00p 345.00p 345.00p 13444
27/05/2020 344.00p 364.00p 344.00p 355.00p 36480
26/05/2020 353.00p 360.00p 342.00p 342.00p 92622

*Close Price adjusted for both dividends and splits