Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/03/2021 582.00p 590.00p 570.00p 590.00p 34355
16/03/2021 594.00p 594.00p 580.00p 582.00p 9183
15/03/2021 582.00p 590.00p 564.00p 586.00p 29702
12/03/2021 560.00p 580.00p 560.00p 570.00p 5550
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

*Close Price adjusted for both dividends and splits