Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/05/2020 362.00p 362.60p 341.00p 341.00p 14449
22/05/2020 362.00p 362.60p 341.00p 341.00p 14449
21/05/2020 375.00p 375.00p 348.00p 348.00p 20070
20/05/2020 369.00p 375.00p 355.00p 355.00p 129925
19/05/2020 376.00p 376.00p 355.00p 355.00p 26552
18/05/2020 361.00p 375.40p 355.00p 355.00p 7625
15/05/2020 394.00p 395.92p 361.00p 376.00p 190538
14/05/2020 411.00p 420.00p 392.00p 394.00p 17384
13/05/2020 429.00p 429.00p 413.00p 415.00p 779905
12/05/2020 418.00p 430.00p 416.00p 430.00p 11544
11/05/2020 407.00p 430.00p 406.00p 415.00p 32243
08/05/2020 422.00p 422.00p 410.50p 422.00p 9427
07/05/2020 422.00p 422.00p 410.50p 422.00p 9427
06/05/2020 425.00p 427.20p 410.00p 411.00p 344651
05/05/2020 429.00p 429.00p 420.00p 420.00p 8761
04/05/2020 420.00p 430.00p 420.00p 430.00p 12166
01/05/2020 420.00p 430.00p 410.00p 420.00p 9318
30/04/2020 410.00p 420.00p 410.00p 420.00p 6445
29/04/2020 400.00p 420.00p 400.00p 420.00p 17760
28/04/2020 398.00p 415.00p 398.00p 408.00p 5691
27/04/2020 398.00p 410.00p 398.00p 410.00p 7568
24/04/2020 396.00p 415.00p 396.00p 408.00p 27100
23/04/2020 416.00p 416.00p 394.00p 407.00p 7389
22/04/2020 394.00p 432.00p 394.00p 432.00p 72019
21/04/2020 396.00p 422.00p 380.00p 395.00p 30614
20/04/2020 356.00p 395.00p 356.00p 390.00p 52637
17/04/2020 380.00p 380.00p 356.00p 361.00p 20310
16/04/2020 411.00p 420.00p 385.00p 385.00p 15261
15/04/2020 438.00p 450.00p 403.00p 415.00p 15300
14/04/2020 446.00p 456.00p 435.86p 456.00p 23619
09/04/2020 406.00p 459.00p 393.00p 459.00p 41619
08/04/2020 366.00p 409.00p 360.00p 393.00p 91795
07/04/2020 325.00p 374.00p 317.00p 366.00p 46376
06/04/2020 324.00p 324.00p 315.00p 315.00p 19130
03/04/2020 319.00p 325.00p 306.00p 313.00p 33168
02/04/2020 313.00p 336.00p 308.74p 335.00p 22707
01/04/2020 305.00p 313.00p 296.00p 310.00p 12622
31/03/2020 285.00p 313.00p 285.00p 293.00p 52997
30/03/2020 284.00p 297.00p 274.00p 290.00p 39305
27/03/2020 278.00p 292.00p 272.00p 275.00p 39013
26/03/2020 266.00p 275.00p 254.00p 266.00p 70312
25/03/2020 252.00p 270.00p 252.00p 270.00p 71639
24/03/2020 238.00p 254.00p 235.00p 241.00p 19287
23/03/2020 263.00p 312.48p 214.00p 237.00p 200831
20/03/2020 240.00p 264.00p 240.00p 260.00p 202407
19/03/2020 289.00p 304.00p 243.60p 249.00p 146632
18/03/2020 370.00p 370.00p 298.12p 302.00p 15491
17/03/2020 385.00p 391.78p 372.00p 382.00p 111161
16/03/2020 456.00p 456.00p 388.00p 400.00p 463375
13/03/2020 443.00p 450.00p 422.00p 444.00p 248177
12/03/2020 447.00p 457.00p 440.00p 450.00p 129699
11/03/2020 455.00p 489.00p 450.00p 480.00p 2431
10/03/2020 463.00p 479.00p 458.47p 472.00p 520054
09/03/2020 451.00p 465.00p 451.00p 460.00p 5834
06/03/2020 484.00p 500.00p 481.00p 487.00p 4372
05/03/2020 499.00p 499.00p 481.00p 490.00p 248240
04/03/2020 489.00p 506.00p 471.00p 500.00p 4205
03/03/2020 506.00p 506.00p 468.95p 500.00p 295547
02/03/2020 530.00p 552.00p 530.00p 530.00p 303642
28/02/2020 552.00p 556.00p 540.00p 550.00p 225182
27/02/2020 546.00p 580.00p 546.00p 576.00p 2023
26/02/2020 588.00p 588.00p 562.00p 570.00p 104650
25/02/2020 588.00p 600.00p 582.00p 590.00p 98541
24/02/2020 572.00p 592.00p 570.00p 584.00p 52092
21/02/2020 594.00p 612.00p 576.00p 594.00p 43700
20/02/2020 594.00p 614.00p 594.00p 614.00p 4781
19/02/2020 592.00p 610.00p 592.00p 604.00p 304769
18/02/2020 590.00p 610.00p 588.00p 606.00p 5180
17/02/2020 600.00p 612.00p 600.00p 612.00p 14555
14/02/2020 584.00p 608.00p 582.00p 604.00p 32627
13/02/2020 600.00p 604.00p 599.00p 602.00p 11927
12/02/2020 602.00p 614.00p 602.00p 602.00p 9305
11/02/2020 592.00p 612.00p 592.00p 602.00p 63957
10/02/2020 608.00p 610.00p 590.00p 610.00p 2492
07/02/2020 608.00p 610.00p 600.00p 610.00p 12054
06/02/2020 582.00p 608.00p 582.00p 600.00p 6193
05/02/2020 608.00p 610.00p 592.00p 610.00p 557
04/02/2020 582.00p 610.00p 582.00p 610.00p 7628
03/02/2020 600.00p 608.00p 588.00p 596.00p 9178
31/01/2020 592.00p 608.00p 592.00p 600.00p 5542
30/01/2020 586.00p 608.00p 586.00p 592.00p 9641
29/01/2020 600.00p 602.00p 592.80p 596.00p 4449
28/01/2020 600.00p 600.00p 588.00p 588.00p 545
27/01/2020 602.00p 602.00p 580.00p 580.00p 1588
24/01/2020 582.00p 606.00p 580.00p 580.00p 3797
23/01/2020 598.00p 600.00p 590.00p 596.00p 6564
22/01/2020 598.00p 600.00p 582.00p 596.00p 12816
21/01/2020 594.00p 598.00p 586.00p 598.00p 5530
20/01/2020 598.00p 598.00p 586.00p 592.00p 4085
17/01/2020 586.00p 598.00p 580.00p 582.00p 47110
16/01/2020 588.00p 590.00p 570.00p 586.00p 255125
15/01/2020 590.00p 590.00p 565.30p 590.00p 5425
14/01/2020 572.00p 590.00p 564.00p 590.00p 20628
13/01/2020 584.00p 590.00p 564.00p 580.00p 1179
10/01/2020 562.00p 590.00p 558.88p 562.00p 20028
09/01/2020 552.00p 560.00p 502.00p 560.00p 87660
08/01/2020 562.00p 582.00p 562.00p 582.00p 10428
07/01/2020 562.00p 582.72p 562.00p 576.00p 39475
06/01/2020 590.00p 595.00p 573.76p 580.00p 7959
03/01/2020 556.00p 586.00p 554.00p 568.00p 22000
02/01/2020 562.00p 578.00p 556.00p 556.00p 9988
31/12/2019 570.00p 578.00p 556.00p 556.00p 1155
30/12/2019 590.00p 590.00p 572.00p 580.00p 54589
27/12/2019 570.00p 596.00p 570.00p 590.00p 3112
24/12/2019 588.00p 590.00p 570.00p 570.00p 1271
23/12/2019 590.00p 590.00p 559.60p 590.00p 13065
20/12/2019 560.00p 598.00p 556.00p 598.00p 18233
19/12/2019 562.00p 576.00p 554.00p 554.00p 9345
18/12/2019 560.00p 574.40p 552.00p 562.00p 21001
17/12/2019 564.00p 576.00p 555.00p 576.00p 10410
16/12/2019 550.00p 574.00p 548.40p 564.00p 26400
13/12/2019 532.00p 560.00p 530.00p 554.00p 27052
12/12/2019 548.00p 548.00p 510.00p 526.00p 3068
11/12/2019 540.00p 540.00p 528.00p 528.00p 9074
10/12/2019 544.00p 544.00p 516.00p 524.00p 20291
09/12/2019 534.00p 536.00p 520.00p 534.00p 32126
06/12/2019 528.00p 550.00p 504.32p 514.00p 7118
05/12/2019 506.00p 530.00p 506.00p 517.00p 542296
04/12/2019 490.00p 527.33p 490.00p 498.00p 1896
03/12/2019 502.00p 526.00p 500.00p 500.00p 4714
02/12/2019 524.00p 525.40p 502.00p 510.00p 3262
29/11/2019 518.00p 518.00p 507.60p 510.00p 3878
28/11/2019 510.00p 528.00p 510.00p 512.00p 63173
27/11/2019 520.00p 530.00p 512.00p 512.00p 9079
26/11/2019 490.00p 520.00p 481.00p 504.00p 10171
25/11/2019 499.00p 500.00p 490.00p 490.00p 4943
22/11/2019 491.00p 502.00p 490.00p 495.00p 1332
21/11/2019 500.00p 504.00p 495.00p 495.00p 7529
20/11/2019 481.00p 498.50p 480.50p 491.00p 31562
19/11/2019 510.00p 512.00p 496.50p 496.50p 4836
18/11/2019 510.00p 510.00p 488.00p 500.00p 6272
15/11/2019 500.00p 500.00p 495.00p 495.00p 13858
14/11/2019 498.00p 510.00p 492.00p 492.00p 2866
13/11/2019 506.00p 510.00p 498.00p 498.00p 15078
12/11/2019 506.00p 512.00p 500.00p 500.00p 12178
11/11/2019 500.00p 525.40p 500.00p 500.00p 11850
08/11/2019 524.00p 528.00p 504.00p 520.00p 20960
07/11/2019 524.00p 530.00p 506.00p 530.00p 12463
06/11/2019 522.00p 524.00p 504.60p 524.00p 16795
05/11/2019 528.00p 528.00p 506.00p 516.00p 17246
04/11/2019 524.00p 538.00p 524.00p 530.00p 2686
01/11/2019 538.00p 538.00p 510.03p 530.00p 12847
31/10/2019 538.00p 538.00p 524.00p 530.00p 1613
30/10/2019 518.00p 536.00p 512.00p 520.00p 12965
29/10/2019 528.00p 538.00p 520.00p 538.00p 3652
28/10/2019 530.00p 532.00p 516.00p 516.00p 11027
25/10/2019 510.00p 530.00p 488.00p 522.00p 18412
24/10/2019 491.00p 510.00p 485.05p 506.00p 15492
23/10/2019 495.00p 508.00p 493.40p 500.00p 2261
22/10/2019 500.00p 502.00p 487.50p 500.00p 10404
21/10/2019 489.00p 508.00p 480.00p 499.00p 9972
18/10/2019 483.00p 497.00p 483.00p 490.00p 12321
17/10/2019 498.00p 498.00p 485.00p 494.00p 27142
16/10/2019 485.00p 490.00p 481.00p 488.00p 4795
15/10/2019 488.00p 488.00p 464.00p 481.00p 510313
14/10/2019 471.00p 488.00p 460.00p 487.00p 37534
11/10/2019 456.00p 471.00p 455.00p 461.00p 12868
10/10/2019 456.00p 462.00p 448.00p 448.00p 17023
09/10/2019 456.00p 467.00p 434.00p 451.00p 69885
08/10/2019 449.00p 467.00p 428.20p 463.00p 128115
07/10/2019 506.00p 520.08p 464.35p 490.00p 39099
04/10/2019 526.00p 530.00p 514.00p 514.00p 9197
03/10/2019 538.00p 554.00p 526.00p 526.00p 7075
02/10/2019 540.00p 554.00p 534.00p 534.00p 61683
01/10/2019 534.00p 548.00p 534.00p 538.00p 6845
30/09/2019 548.00p 550.00p 532.00p 548.00p 385887
27/09/2019 524.00p 548.00p 524.00p 526.00p 62434
26/09/2019 536.00p 538.00p 524.00p 528.00p 25267
25/09/2019 544.00p 548.00p 528.00p 528.00p 10067
24/09/2019 542.00p 558.00p 534.00p 538.00p 5662
23/09/2019 552.00p 552.00p 540.00p 548.00p 5532
20/09/2019 554.00p 556.00p 542.00p 550.00p 28563
19/09/2019 530.00p 552.82p 530.00p 542.00p 10454
18/09/2019 546.00p 554.00p 534.00p 542.00p 7174
17/09/2019 534.00p 560.00p 531.50p 560.00p 16666
16/09/2019 516.00p 544.00p 516.00p 544.00p 27463
13/09/2019 538.00p 544.00p 530.00p 530.00p 6496
12/09/2019 526.00p 534.00p 524.00p 534.00p 8463
11/09/2019 548.00p 548.00p 518.00p 526.00p 5820
10/09/2019 544.00p 556.48p 516.00p 516.00p 8212
09/09/2019 550.00p 572.00p 538.00p 544.00p 117913
06/09/2019 538.00p 550.00p 533.60p 548.00p 63008
05/09/2019 522.00p 542.00p 522.00p 540.00p 23502
04/09/2019 528.00p 536.00p 510.00p 526.00p 6229
03/09/2019 526.00p 534.00p 520.00p 524.00p 3135
02/09/2019 516.00p 526.00p 511.00p 526.00p 121910
30/08/2019 504.00p 514.00p 504.00p 508.00p 3436
29/08/2019 502.00p 516.00p 502.00p 510.00p 4910
28/08/2019 528.00p 528.00p 502.00p 502.00p 3817
27/08/2019 514.00p 536.00p 510.00p 510.00p 2458
23/08/2019 520.00p 529.00p 510.00p 510.00p 5950
22/08/2019 522.00p 534.00p 520.00p 532.00p 3117
21/08/2019 522.00p 536.00p 522.00p 526.00p 7267
20/08/2019 560.00p 560.00p 524.00p 524.00p 6185
19/08/2019 544.00p 560.00p 543.00p 558.00p 11647
16/08/2019 534.00p 554.00p 534.00p 552.00p 8575
15/08/2019 532.00p 554.00p 522.00p 554.00p 23183
14/08/2019 532.00p 546.00p 530.00p 540.00p 27457
13/08/2019 538.00p 546.00p 516.60p 546.00p 1464383
12/08/2019 526.00p 538.00p 526.00p 534.00p 18331

*Close Price adjusted for both dividends and splits