Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 774.00p 790.90p 752.00p 770.00p 4297
23/12/2021 778.00p 798.00p 772.00p 790.00p 4422
22/12/2021 774.00p 796.00p 754.00p 790.00p 16431
21/12/2021 782.00p 800.00p 778.00p 800.00p 8338
20/12/2021 800.00p 800.00p 772.00p 784.00p 5952
17/12/2021 800.00p 804.00p 776.00p 804.00p 15554
16/12/2021 772.00p 798.00p 750.00p 768.00p 52038
15/12/2021 742.00p 764.00p 742.00p 758.00p 26554
14/12/2021 754.00p 776.40p 740.00p 740.00p 69474
13/12/2021 768.00p 782.00p 753.80p 780.00p 11832
10/12/2021 770.00p 778.00p 767.20p 768.00p 5496
09/12/2021 784.00p 794.00p 772.18p 794.00p 12907
08/12/2021 786.00p 800.00p 778.10p 800.00p 6623
07/12/2021 770.00p 788.00p 754.60p 788.00p 10285
06/12/2021 750.00p 772.00p 747.40p 772.00p 93555
03/12/2021 754.00p 764.00p 754.00p 760.00p 4059
02/12/2021 752.00p 770.80p 752.00p 760.00p 6735
01/12/2021 778.00p 778.00p 762.00p 762.00p 2099
30/11/2021 760.00p 774.00p 727.70p 774.00p 35149
29/11/2021 734.00p 760.00p 734.00p 760.00p 58240
26/11/2021 736.00p 759.68p 732.00p 748.00p 35938
25/11/2021 788.00p 794.00p 730.00p 756.00p 2429265
24/11/2021 790.00p 802.00p 782.36p 786.00p 29266
23/11/2021 808.00p 814.40p 786.00p 786.00p 133835
22/11/2021 806.00p 824.00p 804.00p 808.00p 85616
19/11/2021 810.00p 826.00p 800.00p 826.00p 52352
18/11/2021 798.00p 822.40p 797.90p 808.00p 3660
17/11/2021 802.00p 822.00p 798.00p 800.00p 54351
16/11/2021 802.00p 820.00p 798.00p 798.00p 28108
15/11/2021 820.00p 830.00p 804.00p 830.00p 5374
12/11/2021 800.00p 826.00p 798.00p 824.00p 7741
11/11/2021 816.00p 826.00p 800.00p 826.00p 14580
10/11/2021 798.00p 808.00p 796.00p 800.00p 139140
09/11/2021 796.00p 815.00p 796.00p 810.00p 204434
08/11/2021 806.00p 822.00p 798.00p 798.00p 4244
05/11/2021 804.00p 826.00p 791.72p 826.00p 335896
04/11/2021 810.00p 826.00p 780.64p 792.00p 56183
03/11/2021 850.00p 850.00p 815.00p 820.00p 32658
02/11/2021 822.00p 848.00p 812.00p 828.00p 10643
01/11/2021 812.00p 846.00p 806.00p 840.00p 30310
29/10/2021 822.00p 850.00p 815.90p 850.00p 9315
28/10/2021 820.00p 843.88p 807.80p 808.00p 26232
27/10/2021 830.00p 845.60p 808.00p 810.00p 12454
26/10/2021 840.00p 846.58p 822.00p 824.00p 27145
25/10/2021 816.00p 847.00p 803.60p 840.00p 27241
22/10/2021 800.00p 802.00p 800.00p 800.00p 202720
21/10/2021 802.00p 802.00p 799.00p 800.00p 35362
20/10/2021 814.00p 814.00p 792.00p 796.00p 51235
19/10/2021 800.00p 812.00p 786.00p 812.00p 552158
18/10/2021 800.00p 814.00p 779.50p 800.00p 30530
15/10/2021 792.00p 794.70p 776.00p 790.00p 30175
14/10/2021 810.00p 820.00p 790.00p 790.00p 26274
13/10/2021 800.00p 806.00p 794.00p 804.00p 102735
12/10/2021 800.00p 800.37p 779.32p 800.00p 20306
11/10/2021 776.00p 800.00p 770.02p 796.00p 42308
08/10/2021 758.00p 776.00p 741.30p 776.00p 43385
07/10/2021 750.00p 768.00p 740.00p 750.00p 541062
06/10/2021 710.00p 748.00p 702.00p 732.00p 49248
05/10/2021 740.00p 740.00p 726.56p 730.00p 8475
04/10/2021 720.00p 737.82p 700.00p 720.00p 121537
01/10/2021 740.00p 743.92p 728.00p 728.00p 11080
30/09/2021 732.00p 740.00p 730.00p 736.00p 16245
29/09/2021 720.00p 740.90p 720.00p 736.00p 121279
28/09/2021 716.00p 728.00p 710.31p 716.00p 1740416
27/09/2021 722.00p 722.00p 712.00p 712.00p 6754
24/09/2021 718.00p 722.00p 712.00p 716.00p 95528
23/09/2021 730.00p 730.00p 710.00p 710.00p 519311
22/09/2021 730.00p 730.00p 715.00p 730.00p 466928
21/09/2021 734.00p 737.60p 720.58p 726.00p 5656
20/09/2021 724.00p 740.00p 706.00p 730.00p 6847
17/09/2021 722.00p 740.00p 700.01p 740.00p 34634
16/09/2021 718.00p 720.00p 704.00p 704.00p 3205
15/09/2021 700.00p 718.00p 700.00p 700.00p 8044
14/09/2021 694.00p 720.00p 693.88p 712.00p 7281
13/09/2021 686.00p 712.00p 686.00p 712.00p 13405
10/09/2021 698.00p 700.00p 686.00p 697.00p 2633
09/09/2021 670.00p 698.00p 670.00p 684.00p 5917
08/09/2021 686.00p 695.00p 680.00p 684.00p 14011
07/09/2021 684.00p 698.00p 684.00p 690.00p 11966
06/09/2021 674.00p 697.10p 650.00p 686.00p 96943
03/09/2021 688.00p 691.60p 674.00p 674.00p 2788
02/09/2021 670.00p 698.00p 670.00p 670.00p 5744
01/09/2021 680.00p 702.49p 680.00p 690.00p 3109
31/08/2021 670.00p 703.28p 670.00p 700.00p 11552
27/08/2021 710.00p 710.00p 678.00p 686.00p 1697
26/08/2021 700.00p 700.00p 699.00p 700.00p 5235
25/08/2021 700.00p 700.00p 678.35p 700.00p 10358
24/08/2021 686.00p 700.00p 686.00p 686.00p 618
23/08/2021 686.00p 697.74p 674.00p 686.00p 14692
20/08/2021 686.00p 698.00p 680.00p 680.00p 8504
19/08/2021 690.00p 700.00p 674.00p 674.00p 19973
18/08/2021 686.00p 690.00p 669.60p 690.00p 7904
17/08/2021 668.00p 688.00p 660.00p 686.00p 20724
16/08/2021 684.00p 684.50p 670.00p 670.00p 7603
13/08/2021 690.00p 690.00p 670.00p 670.00p 3225
12/08/2021 690.00p 690.00p 682.00p 690.00p 2685
11/08/2021 674.00p 681.50p 671.00p 674.00p 5395
10/08/2021 674.00p 681.64p 671.00p 671.00p 10313
09/08/2021 674.00p 685.20p 671.00p 674.00p 32530
06/08/2021 672.00p 676.00p 656.48p 674.00p 13071
05/08/2021 650.00p 670.80p 650.00p 656.00p 8285
04/08/2021 664.00p 667.96p 650.00p 650.00p 14156
03/08/2021 680.00p 698.00p 650.00p 657.00p 22904
02/08/2021 680.00p 680.00p 662.00p 670.00p 13865
30/07/2021 674.00p 698.00p 662.00p 668.00p 11305
29/07/2021 660.00p 698.00p 660.00p 678.00p 3761
28/07/2021 698.00p 700.00p 660.00p 660.00p 12410
27/07/2021 712.00p 726.00p 700.00p 700.00p 10921
26/07/2021 692.00p 717.00p 692.00p 714.00p 2584
23/07/2021 718.00p 730.00p 692.00p 700.00p 3500
22/07/2021 714.00p 718.00p 692.00p 717.00p 1852
21/07/2021 716.00p 720.00p 676.00p 696.00p 23247
20/07/2021 734.00p 734.00p 706.00p 714.00p 25612
19/07/2021 732.00p 732.00p 720.00p 732.00p 7215
16/07/2021 724.00p 738.00p 724.00p 724.00p 270604
15/07/2021 732.00p 732.00p 720.00p 732.00p 5356
14/07/2021 720.00p 736.40p 720.00p 720.00p 2291
13/07/2021 734.00p 748.00p 722.00p 740.00p 7582
12/07/2021 762.00p 762.00p 720.00p 720.00p 9764
09/07/2021 760.00p 780.00p 750.00p 750.00p 107339
08/07/2021 738.00p 760.00p 734.00p 755.00p 40549
07/07/2021 726.00p 797.70p 723.20p 756.00p 57755
06/07/2021 714.00p 732.09p 713.50p 726.00p 10623
05/07/2021 726.00p 726.00p 706.00p 716.00p 193230
02/07/2021 708.00p 724.00p 704.00p 720.00p 6976
01/07/2021 710.00p 710.00p 708.00p 708.00p 1997
30/06/2021 714.00p 714.00p 706.00p 708.00p 989
29/06/2021 710.00p 717.00p 704.00p 717.00p 3076
28/06/2021 706.00p 713.10p 706.00p 711.00p 1059
25/06/2021 706.00p 729.05p 702.00p 706.00p 8524
24/06/2021 712.00p 727.80p 706.00p 718.00p 7222
23/06/2021 712.00p 732.00p 704.00p 718.00p 8188
22/06/2021 720.00p 720.00p 712.00p 712.00p 2806
21/06/2021 724.00p 724.00p 704.00p 724.00p 1903
18/06/2021 720.00p 720.00p 712.80p 714.00p 82682
17/06/2021 718.00p 732.00p 716.00p 718.00p 8382
16/06/2021 720.00p 732.00p 716.00p 716.00p 9049
15/06/2021 718.00p 720.00p 713.00p 718.00p 9668
14/06/2021 718.00p 720.00p 704.00p 706.00p 45587
11/06/2021 704.00p 738.00p 698.00p 706.00p 98379
10/06/2021 682.00p 700.00p 682.00p 694.00p 323821
09/06/2021 690.00p 706.00p 690.00p 700.00p 40397
08/06/2021 668.00p 700.00p 668.00p 682.00p 39870
07/06/2021 700.00p 700.00p 672.80p 700.00p 7165
04/06/2021 698.00p 700.00p 670.00p 684.00p 23314
03/06/2021 698.00p 698.60p 675.00p 682.00p 28164
02/06/2021 688.00p 688.00p 666.00p 666.00p 2175
01/06/2021 686.00p 690.00p 666.00p 690.00p 7217
31/05/2021 660.00p 686.00p 660.00p 670.00p 9534
28/05/2021 660.00p 686.00p 660.00p 670.00p 9534
27/05/2021 652.00p 678.60p 650.00p 670.00p 15645
26/05/2021 662.00p 680.00p 674.00p 674.00p 71
25/05/2021 662.00p 686.00p 662.00p 686.00p 2684
24/05/2021 660.00p 686.00p 660.00p 686.00p 2066
21/05/2021 660.00p 680.00p 660.00p 672.00p 40621
20/05/2021 680.00p 680.00p 658.00p 680.00p 18782
19/05/2021 652.00p 679.64p 648.00p 650.00p 24554
18/05/2021 642.00p 680.00p 642.00p 680.00p 18189
17/05/2021 658.00p 662.00p 656.00p 660.00p 7725
14/05/2021 642.00p 674.60p 642.00p 668.00p 4900
13/05/2021 664.00p 664.00p 650.50p 656.00p 91506
12/05/2021 676.00p 683.80p 676.00p 678.00p 2964
11/05/2021 660.00p 670.12p 642.00p 642.00p 4638
10/05/2021 700.00p 700.00p 670.00p 670.00p 9436
07/05/2021 700.00p 700.00p 680.00p 691.00p 24355
06/05/2021 690.00p 700.00p 675.00p 700.00p 2137
05/05/2021 676.00p 693.30p 676.00p 692.00p 5992
04/05/2021 700.00p 700.00p 662.50p 694.00p 7867
03/05/2021 660.00p 680.00p 660.00p 675.00p 3371
30/04/2021 660.00p 680.00p 660.00p 675.00p 3371
29/04/2021 678.00p 698.00p 671.30p 698.00p 3773
28/04/2021 694.00p 694.00p 668.00p 678.00p 634
27/04/2021 670.00p 692.80p 670.00p 679.00p 4503
26/04/2021 672.00p 692.90p 670.00p 670.00p 16969
23/04/2021 672.00p 688.00p 670.00p 674.00p 18426
22/04/2021 670.00p 689.38p 668.00p 668.00p 11387
21/04/2021 672.00p 681.60p 670.00p 679.00p 523
20/04/2021 676.00p 685.20p 670.00p 670.00p 45986
19/04/2021 670.00p 698.60p 670.00p 688.00p 4078
16/04/2021 698.00p 698.32p 656.00p 656.00p 3633
15/04/2021 690.00p 700.00p 687.40p 692.00p 35901
14/04/2021 660.00p 690.00p 652.00p 674.00p 45061
13/04/2021 616.00p 634.00p 599.20p 634.00p 9793
12/04/2021 614.00p 614.00p 592.00p 610.00p 17136
09/04/2021 612.00p 613.74p 598.40p 612.00p 5760
08/04/2021 592.00p 612.63p 592.00p 592.00p 2106
07/04/2021 592.00p 608.00p 590.00p 590.00p 8559
06/04/2021 614.00p 618.00p 597.10p 601.00p 10342
02/04/2021 618.00p 618.00p 590.00p 590.00p 3851
01/04/2021 618.00p 618.00p 590.00p 590.00p 3851
31/03/2021 612.00p 613.80p 594.00p 610.00p 5992
30/03/2021 620.00p 620.00p 597.60p 610.00p 2777
29/03/2021 606.00p 618.00p 600.70p 612.00p 48690
26/03/2021 598.00p 609.40p 598.00p 604.00p 4851
25/03/2021 584.00p 610.00p 584.00p 600.00p 57319
24/03/2021 600.00p 600.00p 578.00p 582.00p 6225
23/03/2021 596.00p 596.00p 584.00p 584.00p 3797
22/03/2021 588.00p 598.00p 582.00p 598.00p 13802
19/03/2021 586.00p 588.00p 574.00p 588.00p 44400
18/03/2021 572.00p 588.00p 572.00p 582.00p 20788

*Close Price adjusted for both dividends and splits