Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/10/2022 489.00p 492.30p 467.00p 482.00p 17903
06/10/2022 483.00p 483.00p 468.12p 480.00p 1261
05/10/2022 451.00p 474.75p 451.00p 456.00p 666095
04/10/2022 473.00p 473.00p 451.00p 471.00p 169954
03/10/2022 464.00p 465.00p 450.00p 458.00p 13421
30/09/2022 450.00p 460.00p 445.00p 458.00p 284753
29/09/2022 482.00p 482.36p 418.08p 440.00p 36924
28/09/2022 482.00p 482.00p 457.00p 482.00p 342711
27/09/2022 469.00p 487.40p 456.00p 473.00p 137868
26/09/2022 490.00p 490.00p 460.96p 490.00p 942
23/09/2022 481.00p 490.00p 461.00p 490.00p 4754
22/09/2022 490.00p 516.00p 479.00p 480.00p 197495
21/09/2022 481.00p 492.76p 481.00p 481.00p 25374
20/09/2022 492.00p 504.00p 482.00p 500.00p 494986
19/09/2022 486.00p 497.00p 480.00p 480.00p 158063
16/09/2022 486.00p 497.00p 480.00p 480.00p 158063
15/09/2022 500.00p 501.00p 496.63p 500.00p 2649
14/09/2022 485.00p 504.40p 485.00p 500.00p 479914
13/09/2022 490.00p 505.00p 490.00p 490.00p 7375
12/09/2022 506.00p 510.00p 493.00p 496.00p 12511
09/09/2022 510.00p 518.00p 495.00p 495.00p 5883
08/09/2022 500.00p 516.23p 485.00p 510.00p 431922
07/09/2022 510.00p 518.00p 494.32p 502.00p 1808
06/09/2022 502.00p 511.21p 502.00p 509.00p 75
05/09/2022 497.00p 506.00p 492.90p 500.00p 107371
02/09/2022 491.00p 520.00p 488.64p 520.00p 14902
01/09/2022 494.00p 514.80p 494.00p 494.00p 51038
31/08/2022 518.00p 518.00p 506.00p 518.00p 925
30/08/2022 506.00p 536.04p 506.00p 506.00p 9946
29/08/2022 530.00p 534.80p 512.00p 517.00p 2938
26/08/2022 530.00p 534.80p 512.00p 517.00p 2938
25/08/2022 530.00p 533.84p 510.00p 518.00p 34644
24/08/2022 506.00p 522.60p 512.00p 517.00p 500216
23/08/2022 506.00p 512.00p 504.00p 504.00p 4417
22/08/2022 514.00p 534.00p 500.00p 514.00p 52489
19/08/2022 512.00p 550.00p 512.00p 550.00p 4743
18/08/2022 532.00p 546.82p 522.00p 544.00p 36464
17/08/2022 526.00p 526.00p 508.00p 508.00p 26325
16/08/2022 528.00p 534.00p 502.00p 534.00p 679
15/08/2022 508.00p 516.60p 508.00p 508.00p 4665
12/08/2022 514.00p 528.00p 502.00p 521.00p 9111
11/08/2022 518.00p 532.00p 500.00p 516.00p 302418
10/08/2022 514.00p 516.53p 499.00p 499.00p 8561
09/08/2022 500.00p 515.28p 500.00p 500.00p 2787
08/08/2022 530.00p 530.00p 500.00p 510.00p 16905
05/08/2022 530.00p 530.00p 516.00p 518.00p 4691
04/08/2022 512.00p 530.00p 502.00p 530.00p 1675
03/08/2022 520.00p 535.00p 496.00p 520.00p 78777
02/08/2022 542.00p 563.60p 520.00p 520.00p 26493
01/08/2022 550.00p 572.00p 544.00p 544.00p 11403
29/07/2022 540.00p 560.00p 540.00p 542.00p 6336
28/07/2022 520.00p 548.00p 520.00p 548.00p 80451
27/07/2022 514.00p 540.00p 510.00p 520.00p 7274
26/07/2022 520.00p 526.00p 490.00p 490.00p 952
25/07/2022 514.00p 528.00p 514.00p 528.00p 5501
22/07/2022 526.00p 528.00p 516.00p 528.00p 14541
21/07/2022 491.00p 521.80p 491.00p 514.00p 6211
20/07/2022 510.00p 524.00p 504.19p 524.00p 2738
19/07/2022 518.00p 522.00p 506.50p 508.00p 19099
18/07/2022 499.00p 523.90p 493.00p 518.00p 69643
15/07/2022 490.00p 500.00p 490.00p 490.00p 9668
14/07/2022 530.00p 531.76p 490.00p 490.00p 15499
13/07/2022 528.00p 540.00p 522.00p 540.00p 9102
12/07/2022 550.00p 550.04p 526.00p 526.00p 14458
11/07/2022 554.00p 554.00p 532.00p 548.00p 10703
08/07/2022 530.00p 550.00p 523.76p 532.00p 78598
07/07/2022 528.00p 548.00p 520.00p 526.00p 63684
06/07/2022 510.00p 542.00p 491.00p 510.00p 58392
05/07/2022 508.00p 515.44p 476.65p 509.00p 4171
04/07/2022 483.00p 494.00p 472.10p 475.00p 6110
01/07/2022 470.00p 490.00p 472.10p 482.00p 3684
30/06/2022 470.00p 488.54p 470.00p 470.00p 11480
29/06/2022 478.00p 485.00p 476.80p 482.00p 3064
28/06/2022 478.00p 478.00p 466.00p 470.00p 9585
27/06/2022 461.00p 474.00p 461.00p 474.00p 9114
24/06/2022 475.00p 475.00p 465.00p 471.00p 12883
23/06/2022 477.00p 477.00p 454.00p 454.00p 3512
22/06/2022 458.00p 472.00p 448.15p 472.00p 273193
21/06/2022 460.00p 451.50p 449.90p 451.50p 1116
20/06/2022 460.00p 460.00p 444.75p 451.50p 4341
17/06/2022 466.00p 469.00p 448.00p 448.00p 31198
16/06/2022 467.00p 478.00p 460.00p 470.00p 5372
15/06/2022 461.00p 476.80p 461.00p 470.00p 2957
14/06/2022 500.00p 500.00p 460.00p 460.00p 12120
13/06/2022 500.00p 520.00p 500.00p 500.00p 6559
10/06/2022 504.00p 518.00p 500.00p 500.00p 2372
09/06/2022 500.00p 519.00p 500.00p 508.00p 17511
08/06/2022 534.00p 534.00p 500.00p 500.00p 4604
07/06/2022 510.00p 538.00p 500.31p 536.00p 7720
06/06/2022 500.00p 521.12p 500.00p 514.00p 9976
03/06/2022 500.00p 538.00p 500.00p 522.00p 4359
02/06/2022 500.00p 538.00p 500.00p 522.00p 4359
01/06/2022 500.00p 538.00p 500.00p 522.00p 4359
31/05/2022 518.00p 532.50p 500.00p 500.00p 9897
27/05/2022 514.00p 550.00p 514.00p 536.00p 5947
26/05/2022 512.00p 538.00p 512.00p 528.00p 2756
25/05/2022 534.00p 542.00p 514.00p 520.00p 13686
24/05/2022 530.00p 550.00p 526.00p 550.00p 10003
23/05/2022 538.00p 550.00p 506.00p 514.00p 14174
20/05/2022 530.00p 550.00p 528.00p 550.00p 8853
19/05/2022 526.00p 548.00p 526.00p 528.00p 9785
18/05/2022 538.00p 548.00p 528.00p 542.00p 686955
17/05/2022 506.00p 550.00p 504.00p 550.00p 16968
16/05/2022 556.00p 566.80p 506.00p 506.00p 39678
13/05/2022 562.00p 568.00p 538.00p 538.00p 8242
12/05/2022 554.00p 580.00p 550.00p 552.00p 271919
11/05/2022 586.00p 598.00p 580.00p 592.00p 96559
10/05/2022 600.00p 604.06p 590.00p 592.00p 25263
09/05/2022 598.00p 610.96p 597.20p 598.00p 2216
06/05/2022 598.00p 607.60p 592.00p 594.00p 428651
05/05/2022 616.00p 632.20p 600.00p 600.00p 12507
04/05/2022 610.00p 628.00p 610.00p 628.00p 4027
03/05/2022 620.00p 622.00p 610.00p 610.00p 6795
02/05/2022 648.00p 665.80p 610.00p 620.00p 1783939
29/04/2022 648.00p 665.80p 610.00p 620.00p 1783939
28/04/2022 656.00p 656.00p 638.00p 638.00p 16630
27/04/2022 650.00p 652.00p 642.00p 646.00p 446049
26/04/2022 652.00p 658.00p 642.00p 654.00p 516592
25/04/2022 662.00p 662.00p 650.00p 654.00p 4466
22/04/2022 686.00p 687.50p 658.00p 670.00p 510245
21/04/2022 660.00p 676.00p 660.00p 670.00p 84937
20/04/2022 690.00p 698.00p 686.00p 690.00p 119096
19/04/2022 664.00p 690.00p 654.00p 690.00p 5276
14/04/2022 672.00p 680.00p 664.00p 670.00p 27483
13/04/2022 666.00p 688.90p 666.00p 678.00p 17269
12/04/2022 686.00p 686.00p 652.00p 670.00p 17415
11/04/2022 700.00p 718.00p 665.60p 686.00p 142641
08/04/2022 702.00p 717.20p 688.00p 690.00p 12541
07/04/2022 698.00p 750.00p 682.00p 692.00p 1483673
06/04/2022 694.00p 698.00p 678.00p 678.00p 402188
05/04/2022 690.00p 697.13p 682.00p 688.00p 27744
04/04/2022 684.00p 696.00p 684.00p 690.00p 178826
01/04/2022 682.00p 720.00p 678.00p 690.00p 158032
31/03/2022 680.00p 700.00p 668.00p 700.00p 21846
30/03/2022 678.00p 710.00p 678.00p 696.00p 10969
29/03/2022 648.00p 698.00p 648.00p 680.00p 13497
28/03/2022 648.00p 664.00p 648.00p 652.00p 22409
25/03/2022 642.00p 660.00p 642.00p 656.00p 8876
24/03/2022 630.00p 656.00p 629.20p 650.00p 366424
23/03/2022 650.00p 650.00p 626.00p 646.00p 29047
22/03/2022 628.00p 650.00p 620.80p 650.00p 9758
21/03/2022 612.00p 638.00p 612.00p 628.00p 7363
18/03/2022 610.00p 626.56p 598.00p 618.00p 12717
17/03/2022 610.00p 628.00p 598.00p 610.00p 3717
16/03/2022 614.00p 626.00p 600.00p 620.00p 16583
15/03/2022 606.00p 620.00p 600.00p 600.00p 9772
14/03/2022 600.00p 636.00p 596.00p 632.00p 181683
11/03/2022 572.00p 596.96p 572.00p 582.00p 162184
10/03/2022 600.00p 604.00p 580.00p 600.00p 117327
09/03/2022 604.00p 604.00p 588.00p 600.00p 108470
08/03/2022 566.00p 593.43p 555.64p 580.00p 1073703
07/03/2022 562.00p 577.36p 499.00p 542.00p 28454
04/03/2022 600.00p 602.00p 550.00p 570.00p 23868
03/03/2022 634.00p 634.00p 590.00p 618.00p 8348
02/03/2022 634.00p 634.00p 612.00p 626.00p 8810
01/03/2022 650.00p 650.00p 614.00p 632.00p 66624
28/02/2022 664.00p 664.00p 630.00p 638.00p 56240
25/02/2022 664.00p 670.00p 640.00p 670.00p 61936
24/02/2022 660.00p 666.00p 622.00p 640.00p 65901
23/02/2022 690.00p 690.00p 671.12p 686.00p 84483
22/02/2022 666.00p 680.00p 661.00p 670.00p 13293
21/02/2022 684.00p 692.00p 670.00p 692.00p 2910
18/02/2022 702.00p 702.00p 680.00p 688.00p 50468
17/02/2022 680.00p 692.00p 670.00p 684.00p 26678
16/02/2022 688.00p 703.70p 684.00p 686.00p 10470
15/02/2022 680.00p 708.00p 680.00p 690.00p 11036
14/02/2022 714.00p 719.94p 674.00p 684.00p 28597
11/02/2022 730.00p 738.00p 721.92p 730.00p 2998
10/02/2022 738.00p 738.00p 724.10p 730.00p 8546
09/02/2022 724.00p 730.00p 714.00p 720.00p 8580
08/02/2022 702.00p 710.28p 694.00p 698.00p 54776
07/02/2022 720.00p 728.00p 705.00p 710.00p 42338
04/02/2022 722.00p 740.00p 720.00p 720.00p 42371
03/02/2022 704.00p 740.00p 704.00p 740.00p 39024
02/02/2022 736.00p 736.00p 724.00p 726.00p 21445
01/02/2022 730.00p 752.00p 648.66p 720.00p 78296
31/01/2022 770.00p 770.00p 734.00p 734.00p 7650
28/01/2022 756.00p 771.68p 746.00p 746.00p 23979
27/01/2022 756.00p 788.00p 750.00p 766.00p 967389
26/01/2022 776.00p 780.00p 756.00p 770.00p 11090
25/01/2022 770.00p 806.20p 756.00p 756.00p 11374
24/01/2022 804.00p 804.00p 780.00p 780.00p 66765
21/01/2022 808.00p 820.00p 770.80p 772.00p 21271
20/01/2022 816.00p 840.00p 802.00p 840.00p 3891
19/01/2022 836.00p 846.80p 804.00p 804.00p 17355
18/01/2022 862.00p 870.40p 838.00p 838.00p 10098
17/01/2022 870.00p 878.00p 856.00p 862.00p 67852
14/01/2022 878.00p 878.00p 850.00p 862.00p 18593
13/01/2022 850.00p 892.00p 847.23p 860.00p 717928
12/01/2022 844.00p 850.00p 832.00p 846.00p 194258
10/01/2022 802.00p 818.00p 795.78p 810.00p 31673
07/01/2022 820.00p 822.00p 793.00p 794.00p 104426
06/01/2022 794.00p 820.00p 788.00p 820.00p 54106
05/01/2022 804.00p 804.00p 782.00p 782.00p 46001
04/01/2022 774.00p 809.35p 771.80p 782.00p 43367
31/12/2021 776.00p 781.74p 763.00p 770.00p 1456
30/12/2021 780.00p 790.00p 772.00p 790.00p 3277
29/12/2021 778.00p 790.00p 770.00p 790.00p 5331
28/12/2021 774.00p 790.90p 752.00p 770.00p 4297
27/12/2021 774.00p 790.90p 752.00p 770.00p 4297

*Close Price adjusted for both dividends and splits