Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2018 640.00p 664.00p 640.00p 650.00p 20117
23/10/2018 646.00p 665.20p 640.00p 662.00p 35880
22/10/2018 652.00p 663.20p 644.00p 662.00p 52183
19/10/2018 654.00p 667.06p 650.00p 650.00p 6131
18/10/2018 650.00p 678.00p 650.00p 664.00p 8839
17/10/2018 640.00p 674.00p 631.40p 654.00p 172579
16/10/2018 634.00p 641.18p 618.00p 640.00p 16847
15/10/2018 644.00p 644.00p 627.00p 634.00p 9114
12/10/2018 614.00p 646.00p 600.00p 638.00p 150112
11/10/2018 620.00p 625.00p 564.00p 616.00p 66947
10/10/2018 642.00p 652.66p 615.84p 640.00p 85662
09/10/2018 672.00p 681.00p 640.00p 640.00p 30479
08/10/2018 640.00p 674.00p 638.50p 640.00p 99814
05/10/2018 640.00p 659.42p 636.00p 639.00p 40651
04/10/2018 646.00p 655.90p 640.00p 650.00p 78540
03/10/2018 650.00p 658.96p 638.00p 642.00p 99648
02/10/2018 676.00p 687.09p 628.00p 640.00p 67047
01/10/2018 696.00p 696.00p 670.00p 670.00p 15008
28/09/2018 686.00p 686.00p 672.00p 680.00p 6716
27/09/2018 694.00p 708.70p 668.00p 670.00p 13333
26/09/2018 696.00p 710.00p 690.00p 692.00p 3231
25/09/2018 698.00p 708.00p 694.00p 694.00p 45178
24/09/2018 700.00p 710.00p 694.00p 694.00p 8060
21/09/2018 688.00p 714.00p 688.00p 708.00p 20445
20/09/2018 722.00p 735.00p 663.20p 700.00p 48663
19/09/2018 720.00p 739.89p 720.00p 720.00p 7430
18/09/2018 730.00p 740.00p 720.00p 720.00p 22952
17/09/2018 730.00p 748.00p 730.00p 730.00p 14658
14/09/2018 742.00p 758.00p 730.00p 737.00p 12097
13/09/2018 740.00p 754.00p 740.00p 740.00p 1428
12/09/2018 742.00p 760.00p 740.00p 740.00p 3832
11/09/2018 748.00p 750.00p 740.00p 740.00p 6850
10/09/2018 744.00p 762.00p 744.00p 751.00p 19349
07/09/2018 768.00p 776.00p 738.00p 744.00p 17912
06/09/2018 790.00p 790.00p 766.00p 766.00p 19376
05/09/2018 768.00p 796.00p 768.00p 796.00p 14428
04/09/2018 748.00p 768.00p 741.04p 768.00p 4667
03/09/2018 748.00p 750.00p 740.16p 744.00p 2104
31/08/2018 740.00p 752.16p 732.00p 732.00p 13504
30/08/2018 766.00p 772.00p 740.00p 740.00p 9051
29/08/2018 772.00p 790.00p 766.00p 776.00p 13043
28/08/2018 790.00p 790.00p 764.00p 764.00p 32474
24/08/2018 772.00p 794.80p 772.00p 779.00p 16597
23/08/2018 788.00p 798.00p 764.00p 774.00p 49626
22/08/2018 786.00p 814.00p 769.00p 774.00p 11469
21/08/2018 730.00p 788.00p 730.00p 786.00p 11285
20/08/2018 754.00p 760.00p 738.00p 756.00p 78506
17/08/2018 736.00p 760.00p 720.00p 760.00p 29383
16/08/2018 706.00p 728.00p 702.00p 720.00p 17888
15/08/2018 698.00p 726.85p 696.00p 702.00p 13850
14/08/2018 702.00p 708.32p 690.00p 696.00p 78324
13/08/2018 706.00p 725.92p 680.00p 682.00p 21895
10/08/2018 740.00p 740.00p 706.00p 712.00p 17751
09/08/2018 718.00p 724.80p 706.00p 716.00p 13368
08/08/2018 740.00p 740.00p 722.00p 736.00p 6788
07/08/2018 740.00p 740.00p 720.00p 727.00p 8783
06/08/2018 724.00p 736.90p 708.00p 728.00p 16707
03/08/2018 754.00p 754.00p 713.28p 740.00p 15122
02/08/2018 748.00p 748.00p 734.00p 738.00p 15292
01/08/2018 750.00p 750.00p 742.00p 744.00p 9870
31/07/2018 754.00p 758.00p 734.00p 748.00p 44495
30/07/2018 770.00p 770.00p 750.00p 753.00p 10063
27/07/2018 770.00p 773.42p 758.00p 758.00p 22875
26/07/2018 786.00p 794.00p 748.00p 748.00p 40295
25/07/2018 770.00p 780.00p 754.00p 762.00p 12699
24/07/2018 776.00p 778.00p 754.00p 770.00p 23707
23/07/2018 784.00p 784.00p 752.00p 778.00p 15029
20/07/2018 766.00p 774.40p 766.00p 766.00p 7775
19/07/2018 778.00p 778.00p 752.00p 760.00p 8966
18/07/2018 768.00p 780.00p 750.00p 750.00p 19384
17/07/2018 776.00p 776.00p 768.00p 770.00p 9248
16/07/2018 786.00p 791.35p 756.00p 768.00p 37888
13/07/2018 750.00p 770.00p 750.00p 754.00p 42075
12/07/2018 770.00p 770.00p 750.00p 750.00p 14708
11/07/2018 776.00p 784.00p 768.00p 768.00p 27283
10/07/2018 760.00p 778.00p 760.00p 760.00p 23921
09/07/2018 750.00p 772.00p 733.20p 766.00p 32046
06/07/2018 754.00p 754.00p 736.00p 738.00p 22775
05/07/2018 750.00p 759.80p 746.00p 752.00p 36173
04/07/2018 728.00p 794.00p 714.00p 756.00p 26377
03/07/2018 698.00p 736.00p 688.00p 736.00p 30896
02/07/2018 712.00p 712.00p 680.00p 682.00p 13910
29/06/2018 718.00p 720.00p 700.00p 700.00p 16303
28/06/2018 694.00p 724.00p 694.00p 700.00p 11789
27/06/2018 706.00p 718.00p 704.00p 704.00p 6779
26/06/2018 696.00p 724.00p 696.00p 704.00p 6518
25/06/2018 726.00p 726.00p 700.00p 726.00p 15461
22/06/2018 726.00p 726.00p 694.00p 718.00p 11217
21/06/2018 716.00p 724.98p 694.00p 704.00p 13416
20/06/2018 702.00p 722.00p 686.00p 702.00p 17386
19/06/2018 694.00p 704.00p 683.01p 704.00p 17545
18/06/2018 690.00p 694.00p 666.00p 694.00p 12940
15/06/2018 682.00p 686.00p 660.00p 660.00p 20153
14/06/2018 666.00p 682.00p 656.00p 676.00p 5952
13/06/2018 660.00p 680.00p 660.00p 675.00p 2285
12/06/2018 664.00p 684.00p 660.00p 660.00p 21602
11/06/2018 670.00p 680.00p 654.00p 672.00p 29252
08/06/2018 670.00p 680.00p 660.00p 680.00p 7237
07/06/2018 672.00p 680.00p 650.00p 672.00p 40159
06/06/2018 648.00p 670.00p 648.00p 656.00p 8285
05/06/2018 658.00p 672.00p 644.00p 644.00p 11398
04/06/2018 666.00p 672.00p 650.00p 672.00p 2858
01/06/2018 652.00p 666.00p 652.00p 662.00p 13535
31/05/2018 648.00p 666.00p 648.00p 666.00p 8772
30/05/2018 664.00p 664.00p 653.60p 658.00p 5170
29/05/2018 660.00p 664.00p 645.00p 662.00p 5039
25/05/2018 634.00p 660.00p 634.00p 660.00p 14657
24/05/2018 662.00p 662.00p 633.00p 640.00p 16949
23/05/2018 664.00p 664.00p 642.06p 662.00p 9733
22/05/2018 680.00p 700.00p 614.00p 664.00p 47959
21/05/2018 700.00p 702.00p 688.00p 696.00p 10952
18/05/2018 710.00p 710.00p 685.30p 694.00p 31975
17/05/2018 720.00p 720.00p 693.60p 700.00p 12395
16/05/2018 720.00p 728.00p 692.53p 708.00p 52779
15/05/2018 710.00p 730.00p 704.00p 704.00p 48360
14/05/2018 720.00p 720.00p 706.00p 706.00p 3026
11/05/2018 712.00p 724.00p 710.88p 720.00p 5093
10/05/2018 736.00p 736.00p 711.10p 718.00p 27710
09/05/2018 728.00p 738.00p 720.88p 726.00p 7612
08/05/2018 740.00p 740.00p 715.00p 726.00p 11370
04/05/2018 724.00p 726.00p 715.00p 724.00p 2845
03/05/2018 720.00p 727.00p 720.00p 720.00p 14293
02/05/2018 722.00p 736.00p 714.00p 720.00p 21095
01/05/2018 740.00p 740.00p 725.00p 726.00p 3331
30/04/2018 740.00p 742.00p 710.00p 714.00p 50876
27/04/2018 730.00p 732.80p 725.59p 730.00p 18865
26/04/2018 720.00p 740.00p 710.00p 720.00p 32414
25/04/2018 718.00p 740.00p 674.00p 716.00p 18900
24/04/2018 742.00p 742.00p 712.00p 726.00p 18913
23/04/2018 728.00p 739.82p 726.00p 726.00p 40773
20/04/2018 700.00p 736.00p 700.00p 728.00p 51224
19/04/2018 696.00p 712.00p 692.00p 710.00p 59671
18/04/2018 704.00p 710.00p 700.00p 700.00p 109919
17/04/2018 698.00p 709.00p 698.00p 700.00p 34595
16/04/2018 712.00p 712.00p 690.00p 690.00p 7988
13/04/2018 710.00p 710.00p 690.00p 704.00p 68352
12/04/2018 704.00p 706.00p 690.00p 696.00p 47022
11/04/2018 704.00p 704.00p 680.00p 698.00p 20973
10/04/2018 710.00p 712.00p 680.00p 691.00p 30752
09/04/2018 706.00p 712.00p 678.00p 700.00p 56992
06/04/2018 680.00p 704.00p 652.00p 704.00p 38458
05/04/2018 652.00p 672.00p 650.00p 660.00p 17098
04/04/2018 654.00p 672.00p 652.00p 656.00p 17769
03/04/2018 700.00p 700.00p 652.00p 668.00p 19403
29/03/2018 700.00p 704.00p 672.38p 680.00p 45484
28/03/2018 700.00p 708.00p 690.00p 700.00p 44672
27/03/2018 670.00p 702.00p 670.00p 692.00p 83441
26/03/2018 676.00p 676.00p 664.00p 676.00p 24006
23/03/2018 678.00p 684.00p 661.90p 678.00p 33599
22/03/2018 682.00p 686.00p 663.10p 672.00p 16645
21/03/2018 676.00p 678.00p 650.00p 660.00p 37293
20/03/2018 666.00p 684.00p 658.00p 674.00p 23242
19/03/2018 660.00p 664.00p 636.00p 642.00p 10326
16/03/2018 666.00p 666.00p 640.00p 650.00p 38677
15/03/2018 660.00p 660.00p 628.00p 650.00p 13123
14/03/2018 628.00p 660.00p 628.00p 660.00p 10133
13/03/2018 628.00p 660.00p 626.00p 660.00p 7503
12/03/2018 650.00p 660.00p 627.61p 658.00p 14210
09/03/2018 650.00p 650.00p 630.00p 648.00p 9599
08/03/2018 642.00p 650.00p 630.00p 640.00p 12209
07/03/2018 666.00p 672.00p 620.00p 630.00p 55307
06/03/2018 670.00p 670.00p 650.00p 660.00p 8754
05/03/2018 650.00p 692.00p 650.00p 652.00p 15816
02/03/2018 688.00p 688.00p 650.00p 650.00p 22145
01/03/2018 672.00p 692.00p 662.00p 662.00p 56033
28/02/2018 660.00p 674.00p 650.00p 668.00p 30867
27/02/2018 670.00p 670.00p 656.00p 668.00p 4468
26/02/2018 650.00p 667.00p 650.00p 664.00p 5986
23/02/2018 650.00p 652.00p 643.00p 652.00p 45945
22/02/2018 630.00p 650.00p 630.00p 650.00p 1650
21/02/2018 648.00p 648.00p 639.90p 648.00p 638
20/02/2018 642.00p 646.00p 632.00p 632.00p 107642
19/02/2018 638.00p 642.00p 610.00p 642.00p 13333
16/02/2018 638.00p 638.00p 610.00p 638.00p 1241
15/02/2018 598.00p 638.00p 598.00p 636.00p 12765
14/02/2018 598.00p 612.00p 598.00p 612.00p 3118
13/02/2018 600.00p 620.00p 600.00p 610.00p 5608
12/02/2018 610.00p 619.50p 610.00p 610.00p 3061
09/02/2018 608.00p 620.00p 608.00p 610.00p 17243
08/02/2018 610.00p 612.00p 609.71p 610.00p 11204
07/02/2018 602.00p 620.00p 602.00p 610.00p 3075
06/02/2018 618.00p 632.00p 579.20p 610.00p 49249
05/02/2018 630.00p 650.00p 630.00p 650.00p 16685
02/02/2018 630.00p 654.00p 630.00p 634.00p 5338
01/02/2018 644.00p 658.00p 640.00p 656.00p 2001
31/01/2018 642.00p 660.00p 630.00p 656.00p 21797
30/01/2018 660.00p 674.00p 644.00p 646.00p 25922
29/01/2018 660.00p 674.00p 660.00p 672.00p 531
26/01/2018 660.00p 674.00p 660.00p 674.00p 518
25/01/2018 660.00p 672.00p 660.00p 670.00p 15851
24/01/2018 660.00p 670.00p 660.00p 664.00p 24516
23/01/2018 670.00p 684.00p 660.00p 676.00p 20324
22/01/2018 674.00p 674.00p 654.00p 660.00p 79532
19/01/2018 674.00p 674.00p 663.60p 674.00p 4452
18/01/2018 660.00p 670.00p 660.00p 670.00p 13346
17/01/2018 660.00p 670.00p 660.00p 668.00p 75210
16/01/2018 662.00p 676.00p 650.00p 668.00p 8864
15/01/2018 652.00p 660.00p 634.00p 652.00p 9378
12/01/2018 628.00p 654.00p 628.00p 640.00p 11159
11/01/2018 650.00p 650.00p 632.00p 632.00p 1678

*Close Price adjusted for both dividends and splits