Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/01/2018 654.00p 654.00p 641.00p 642.00p 3494
09/01/2018 650.00p 652.00p 630.00p 650.00p 74043
08/01/2018 626.00p 660.00p 613.00p 658.00p 18007
05/01/2018 610.00p 628.00p 605.00p 616.00p 11259
04/01/2018 600.00p 616.54p 599.92p 610.00p 13055
03/01/2018 592.00p 594.64p 584.72p 592.00p 5637
02/01/2018 578.00p 591.49p 578.00p 580.00p 13809
29/12/2017 590.50p 592.00p 583.67p 592.00p 1858
28/12/2017 580.00p 592.00p 580.00p 591.50p 7948
27/12/2017 590.00p 594.50p 578.00p 582.00p 2538
22/12/2017 595.00p 595.00p 578.50p 595.00p 1744
21/12/2017 585.50p 595.00p 585.00p 585.00p 331
20/12/2017 595.00p 595.00p 580.00p 595.00p 1787
19/12/2017 595.00p 595.00p 585.13p 593.50p 2522
18/12/2017 597.00p 599.00p 585.00p 594.00p 32215
15/12/2017 601.50p 603.00p 578.50p 578.50p 20901
14/12/2017 592.00p 598.50p 585.00p 585.00p 4859
13/12/2017 603.00p 603.00p 588.50p 597.00p 6812
12/12/2017 605.00p 610.00p 590.00p 593.50p 78997
11/12/2017 560.00p 560.00p 551.00p 551.00p 6283
08/12/2017 570.00p 570.00p 550.50p 550.50p 1858
07/12/2017 550.50p 570.00p 550.50p 553.00p 4075
06/12/2017 540.50p 567.00p 540.50p 556.50p 6015
05/12/2017 554.50p 560.00p 546.53p 559.50p 1685
04/12/2017 572.50p 585.00p 530.00p 540.00p 46037
01/12/2017 594.00p 594.00p 567.50p 572.50p 14455
30/11/2017 602.00p 614.50p 580.00p 594.50p 13376
29/11/2017 615.00p 615.00p 602.00p 605.00p 2312
28/11/2017 615.00p 615.00p 603.37p 612.00p 5153
27/11/2017 618.00p 618.00p 602.26p 615.00p 2475
24/11/2017 618.00p 618.00p 605.00p 605.00p 68625
23/11/2017 617.50p 617.50p 603.00p 603.00p 3310
22/11/2017 617.50p 617.50p 604.00p 612.00p 5826
21/11/2017 618.00p 618.00p 603.15p 605.00p 7112
20/11/2017 608.00p 613.00p 608.00p 610.00p 2854
17/11/2017 638.00p 638.00p 608.59p 618.00p 24821
16/11/2017 655.00p 655.00p 619.00p 619.00p 23941
15/11/2017 642.00p 655.00p 637.92p 638.00p 2953
14/11/2017 655.00p 655.00p 638.00p 642.00p 10207
13/11/2017 638.00p 655.00p 638.00p 650.00p 8042
10/11/2017 648.00p 648.00p 639.00p 648.00p 2963
09/11/2017 653.00p 653.00p 643.00p 650.00p 639421
08/11/2017 650.00p 657.36p 639.80p 647.50p 19398
07/11/2017 625.00p 637.23p 624.12p 637.00p 25559
06/11/2017 625.00p 633.41p 623.50p 625.00p 7851
03/11/2017 635.00p 635.00p 623.11p 635.00p 6791
02/11/2017 634.00p 635.00p 617.50p 625.00p 132015
01/11/2017 625.00p 636.50p 617.00p 636.00p 445674
31/10/2017 615.00p 621.50p 607.00p 621.50p 20476
30/10/2017 608.00p 615.00p 600.00p 610.00p 14878
27/10/2017 593.00p 608.00p 589.80p 608.00p 14978
26/10/2017 593.00p 607.50p 583.00p 607.50p 4417
25/10/2017 590.00p 594.50p 582.50p 583.50p 10778
24/10/2017 598.00p 599.50p 585.50p 592.00p 2837
23/10/2017 585.50p 598.00p 585.00p 588.50p 8155
20/10/2017 582.50p 590.00p 576.21p 582.50p 14480
19/10/2017 584.00p 585.50p 582.83p 585.00p 3180
18/10/2017 594.00p 594.00p 586.00p 594.00p 2322
17/10/2017 584.00p 594.12p 584.00p 584.50p 5282
16/10/2017 588.00p 598.06p 588.00p 598.00p 14961
13/10/2017 604.00p 604.00p 584.00p 584.00p 413004
12/10/2017 600.00p 600.00p 589.50p 590.00p 5145
11/10/2017 600.00p 604.00p 590.00p 590.00p 15128
10/10/2017 567.00p 604.00p 567.00p 600.00p 14651
09/10/2017 537.00p 546.50p 528.00p 545.50p 28730
06/10/2017 546.50p 549.50p 535.00p 535.00p 8947
05/10/2017 549.00p 560.00p 545.00p 545.00p 12059
04/10/2017 546.50p 555.00p 546.50p 555.00p 2115
03/10/2017 555.00p 555.00p 545.00p 545.00p 5549
02/10/2017 567.00p 567.00p 549.50p 554.50p 12149
29/09/2017 554.00p 560.00p 554.00p 560.00p 2633
28/09/2017 550.00p 567.00p 550.00p 560.00p 29742
27/09/2017 543.50p 550.00p 539.00p 549.50p 7683
26/09/2017 542.00p 542.00p 530.00p 530.00p 1361
25/09/2017 539.50p 542.00p 538.00p 542.00p 2165
22/09/2017 542.00p 542.00p 526.50p 526.50p 2202
21/09/2017 520.00p 542.00p 520.00p 542.00p 10518
20/09/2017 519.50p 520.00p 512.50p 517.50p 3458
19/09/2017 525.00p 525.00p 519.50p 520.00p 1093
18/09/2017 515.00p 519.50p 515.00p 519.50p 930
15/09/2017 528.00p 528.00p 528.00p 528.00p 53877
14/09/2017 530.00p 530.00p 505.00p 518.00p 5871
13/09/2017 535.00p 535.00p 515.00p 520.00p 2585
12/09/2017 524.00p 533.50p 510.00p 530.00p 35267
11/09/2017 514.50p 524.00p 514.00p 523.50p 4238
08/09/2017 520.00p 520.00p 511.50p 519.50p 1608
07/09/2017 512.00p 512.00p 512.00p 512.00p 13
06/09/2017 518.00p 519.50p 503.00p 519.00p 6196
05/09/2017 509.50p 517.50p 500.00p 510.00p 32992
04/09/2017 510.00p 510.50p 510.00p 510.00p 1353
01/09/2017 516.00p 516.00p 510.00p 511.00p 821
31/08/2017 508.00p 516.00p 508.00p 510.00p 3285
30/08/2017 510.00p 510.00p 510.00p 510.00p 551
29/08/2017 501.00p 512.50p 500.50p 508.25p 1774
25/08/2017 508.00p 513.00p 500.00p 500.00p 1694
24/08/2017 506.50p 515.50p 506.50p 515.50p 63
23/08/2017 516.00p 516.00p 496.25p 516.00p 1454
22/08/2017 516.00p 516.00p 500.00p 500.00p 890
21/08/2017 505.50p 516.00p 505.50p 516.00p 2402
18/08/2017 516.00p 516.00p 497.00p 497.00p 4528
17/08/2017 515.00p 515.00p 500.00p 505.00p 27640
16/08/2017 515.00p 516.00p 505.50p 516.00p 1807
15/08/2017 510.00p 512.00p 504.00p 510.50p 9944
14/08/2017 502.50p 510.00p 502.00p 509.50p 795
11/08/2017 510.00p 510.00p 495.00p 500.00p 666
10/08/2017 502.00p 510.00p 500.00p 500.00p 7456
09/08/2017 510.00p 510.00p 504.00p 504.00p 1745
08/08/2017 499.00p 505.00p 496.00p 501.00p 5176
07/08/2017 493.75p 499.00p 493.75p 499.00p 6355
04/08/2017 487.75p 490.00p 485.25p 485.50p 2087
03/08/2017 480.00p 488.00p 480.00p 482.25p 4838
02/08/2017 480.00p 488.00p 479.75p 488.00p 4178
01/08/2017 474.75p 475.00p 466.00p 466.00p 2736
31/07/2017 455.00p 475.00p 455.00p 474.75p 4482
28/07/2017 465.00p 465.00p 456.00p 456.75p 3491
27/07/2017 465.00p 465.00p 450.00p 450.00p 18210
26/07/2017 442.00p 460.00p 442.00p 452.25p 26466
25/07/2017 430.75p 445.00p 430.00p 434.00p 6346
24/07/2017 442.00p 442.00p 430.00p 441.00p 11034
21/07/2017 450.00p 450.00p 439.75p 442.00p 2253
20/07/2017 450.00p 450.00p 439.50p 440.00p 8153
19/07/2017 450.00p 450.00p 436.00p 436.00p 10662
18/07/2017 465.00p 465.00p 430.25p 449.75p 12103
17/07/2017 452.25p 453.00p 445.00p 445.00p 5993
14/07/2017 459.75p 459.75p 450.00p 459.75p 4346
13/07/2017 447.25p 470.00p 447.25p 465.00p 10244
12/07/2017 440.00p 465.00p 439.75p 465.00p 59797
11/07/2017 438.00p 438.00p 425.00p 425.00p 4510
10/07/2017 438.00p 438.00p 435.00p 436.50p 1534
07/07/2017 437.50p 438.00p 430.00p 430.00p 3358
06/07/2017 438.00p 438.00p 435.00p 436.00p 9837
05/07/2017 434.75p 440.00p 433.00p 438.00p 58072
04/07/2017 423.00p 432.75p 423.00p 425.00p 341
03/07/2017 429.75p 435.00p 415.25p 434.75p 5760
30/06/2017 424.75p 425.00p 419.75p 425.00p 9221
29/06/2017 425.00p 425.00p 415.00p 418.25p 9061
28/06/2017 415.00p 424.50p 413.00p 420.00p 2673
27/06/2017 425.00p 425.00p 414.00p 415.00p 53
26/06/2017 414.00p 422.50p 411.75p 415.00p 3532
23/06/2017 405.50p 420.00p 405.50p 415.00p 52498
22/06/2017 411.00p 415.00p 410.25p 415.00p 2064
21/06/2017 419.75p 419.75p 410.00p 413.00p 4824
20/06/2017 414.75p 418.25p 405.25p 411.75p 7314
19/06/2017 398.50p 413.00p 398.50p 413.00p 903
16/06/2017 415.00p 415.00p 398.00p 405.00p 470374
15/06/2017 418.00p 418.00p 406.00p 412.00p 12302
14/06/2017 404.00p 415.00p 400.00p 406.00p 1742749
13/06/2017 400.50p 406.13p 399.65p 400.00p 106578
12/06/2017 397.50p 406.24p 396.00p 400.00p 9251
09/06/2017 398.25p 407.27p 393.00p 400.00p 61311
08/06/2017 396.25p 401.75p 396.00p 397.75p 2829
07/06/2017 395.00p 397.85p 393.82p 396.00p 38298
06/06/2017 400.00p 400.00p 389.06p 396.00p 19556
05/06/2017 406.00p 406.06p 380.50p 385.25p 944141
02/06/2017 418.00p 421.62p 395.00p 400.00p 68590
01/06/2017 435.00p 441.00p 422.00p 422.00p 9838
31/05/2017 439.75p 442.44p 430.00p 433.50p 10174
30/05/2017 447.00p 447.00p 442.88p 442.88p 2740
26/05/2017 449.50p 449.50p 438.88p 438.88p 637
25/05/2017 444.00p 444.00p 437.75p 441.87p 3638
24/05/2017 440.00p 443.75p 440.00p 443.75p 904
23/05/2017 450.00p 450.00p 437.75p 444.00p 53536
22/05/2017 450.00p 450.00p 439.38p 450.00p 1077537
19/05/2017 450.00p 450.00p 437.73p 440.00p 6695
18/05/2017 440.00p 445.25p 437.50p 438.00p 12270
17/05/2017 442.75p 454.00p 442.75p 450.00p 8818
16/05/2017 455.00p 455.00p 445.00p 450.00p 634812
15/05/2017 455.00p 455.00p 446.00p 446.00p 6109
12/05/2017 445.50p 449.04p 444.75p 445.50p 19906
11/05/2017 459.00p 459.00p 445.00p 450.00p 17523
10/05/2017 445.25p 455.00p 444.75p 452.50p 22171
09/05/2017 454.00p 459.75p 447.75p 455.00p 14064
08/05/2017 445.25p 458.50p 445.25p 458.50p 6732
05/05/2017 450.00p 457.38p 447.50p 450.00p 224988
04/05/2017 450.00p 460.00p 450.00p 450.00p 6098
03/05/2017 452.25p 457.81p 450.25p 450.25p 36551
02/05/2017 465.00p 465.00p 454.00p 459.00p 19045
28/04/2017 465.00p 465.00p 454.25p 454.25p 10161
27/04/2017 465.00p 465.00p 450.00p 451.50p 25589
26/04/2017 460.00p 463.18p 457.40p 460.00p 12133
25/04/2017 460.00p 464.50p 452.75p 460.00p 16724
24/04/2017 465.00p 465.00p 448.75p 449.00p 145386
21/04/2017 450.00p 458.78p 450.00p 450.25p 8609
20/04/2017 465.00p 465.00p 445.50p 445.50p 16201
19/04/2017 454.00p 462.01p 448.00p 460.25p 29590
18/04/2017 464.75p 464.75p 450.00p 455.00p 34344
13/04/2017 455.00p 465.83p 443.25p 460.00p 26188
12/04/2017 449.75p 452.00p 446.81p 452.00p 26157
11/04/2017 436.75p 451.65p 436.75p 450.00p 74475
10/04/2017 437.50p 437.50p 431.50p 431.50p 19691
07/04/2017 433.25p 435.00p 427.50p 427.50p 4142

*Close Price adjusted for both dividends and splits