RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RWS Holdings

Date Open High Low Close* Volume
06/07/2016 225.25p 233.56p 215.25p 223.25p 78937
05/07/2016 228.25p 232.00p 220.00p 226.50p 138780
04/07/2016 220.25p 235.00p 219.98p 233.00p 84776
01/07/2016 225.00p 229.51p 217.25p 219.25p 127257
30/06/2016 224.75p 224.75p 213.88p 223.00p 93471
29/06/2016 223.75p 225.00p 210.00p 222.25p 521818
28/06/2016 212.00p 224.00p 212.00p 215.00p 121388
27/06/2016 230.25p 238.54p 210.00p 213.00p 107067
24/06/2016 220.25p 243.26p 218.94p 237.75p 59384
23/06/2016 242.75p 244.38p 232.39p 243.00p 44947
22/06/2016 242.75p 242.75p 234.00p 239.75p 178090
21/06/2016 230.00p 239.00p 230.00p 237.63p 180897
20/06/2016 243.25p 243.25p 235.28p 241.25p 53651
17/06/2016 215.00p 241.25p 215.00p 241.25p 513011
16/06/2016 214.50p 224.75p 210.75p 219.50p 81157
15/06/2016 215.00p 223.35p 211.00p 217.00p 174643
14/06/2016 237.50p 237.50p 212.00p 218.75p 162851
13/06/2016 225.00p 241.19p 225.00p 233.75p 51393
10/06/2016 220.00p 233.00p 220.00p 232.00p 54823
09/06/2016 230.00p 241.19p 220.00p 231.25p 69092
08/06/2016 230.00p 245.00p 228.87p 230.00p 158723
07/06/2016 234.50p 236.00p 228.50p 231.75p 562029
06/06/2016 234.25p 234.25p 229.75p 230.50p 107464
03/06/2016 234.25p 234.50p 230.25p 233.12p 96513
02/06/2016 230.25p 234.17p 227.78p 230.00p 183778
01/06/2016 230.00p 232.00p 222.30p 231.00p 53346
31/05/2016 227.00p 227.00p 217.50p 220.00p 608514
27/05/2016 215.00p 227.00p 215.00p 221.50p 21264
26/05/2016 223.00p 227.00p 217.76p 226.75p 131319
25/05/2016 220.90p 222.00p 218.00p 220.62p 171527
24/05/2016 224.50p 225.00p 217.67p 221.75p 23691
23/05/2016 221.75p 222.00p 217.60p 220.50p 127917
20/05/2016 220.25p 224.75p 215.00p 215.00p 218810
19/05/2016 218.00p 224.25p 215.25p 216.50p 45774
18/05/2016 223.00p 224.85p 215.25p 216.75p 123304
17/05/2016 222.15p 223.45p 218.30p 221.00p 143286
16/05/2016 238.75p 238.75p 220.00p 220.00p 126073
13/05/2016 225.25p 246.25p 215.00p 230.50p 133714
12/05/2016 230.50p 240.00p 225.25p 231.25p 208984
11/05/2016 224.50p 234.00p 224.50p 231.75p 21747
10/05/2016 225.00p 234.79p 221.81p 227.50p 83828
09/05/2016 221.00p 232.41p 221.00p 221.75p 48416
06/05/2016 225.00p 235.00p 218.18p 230.75p 29102
05/05/2016 220.00p 223.62p 205.00p 222.75p 383702
04/05/2016 239.75p 239.75p 220.75p 220.75p 66856
03/05/2016 232.50p 239.70p 227.05p 228.75p 49630
29/04/2016 235.00p 245.00p 230.00p 235.00p 90255
28/04/2016 244.00p 244.00p 236.00p 243.50p 123904
27/04/2016 244.25p 244.72p 238.25p 238.25p 60626
26/04/2016 244.00p 244.50p 239.25p 240.50p 386966
25/04/2016 237.25p 244.00p 230.30p 243.50p 82337
22/04/2016 230.00p 235.75p 230.00p 232.00p 199087
21/04/2016 239.00p 239.00p 232.96p 238.00p 73783
20/04/2016 230.00p 239.00p 227.15p 232.75p 656574
19/04/2016 236.50p 239.00p 225.25p 230.75p 187994
18/04/2016 235.50p 243.75p 225.00p 231.00p 99419
15/04/2016 236.00p 244.20p 235.40p 235.50p 477689
14/04/2016 245.00p 249.93p 240.00p 240.00p 345040
13/04/2016 245.00p 248.75p 235.00p 243.50p 554949
12/04/2016 230.00p 245.00p 223.18p 245.00p 444881
11/04/2016 210.00p 230.00p 210.00p 230.00p 333439
08/04/2016 205.00p 215.00p 205.00p 215.00p 51224
07/04/2016 210.75p 215.00p 204.03p 214.50p 75393
06/04/2016 201.25p 210.00p 201.25p 209.50p 114508
05/04/2016 204.25p 210.00p 203.00p 206.00p 68017
04/04/2016 203.25p 212.25p 201.60p 210.00p 341050
01/04/2016 207.00p 213.00p 202.27p 203.50p 59914
31/03/2016 209.75p 209.75p 198.75p 207.75p 42121
30/03/2016 209.00p 209.00p 202.00p 202.00p 24386
29/03/2016 202.25p 210.00p 198.00p 208.00p 79404
24/03/2016 200.25p 203.75p 198.00p 198.00p 417365
23/03/2016 200.00p 205.00p 200.00p 202.75p 80766
22/03/2016 207.75p 207.75p 198.00p 200.00p 55799
21/03/2016 200.25p 208.00p 200.00p 200.00p 709052
18/03/2016 207.25p 215.00p 200.00p 200.00p 63373
17/03/2016 200.25p 214.75p 200.25p 208.25p 45974
16/03/2016 202.00p 209.00p 200.00p 200.00p 147907
15/03/2016 206.25p 215.70p 200.00p 203.00p 96272
14/03/2016 219.75p 219.75p 211.00p 212.50p 28797
11/03/2016 211.00p 219.00p 208.58p 211.75p 118470
10/03/2016 214.75p 216.00p 205.30p 216.00p 113885
09/03/2016 209.00p 215.00p 200.50p 211.75p 104035
08/03/2016 208.25p 210.00p 200.30p 209.50p 110680
07/03/2016 206.00p 210.00p 200.30p 209.25p 77392
04/03/2016 198.75p 210.00p 198.75p 204.75p 270062
03/03/2016 204.75p 205.00p 196.55p 199.00p 46440
02/03/2016 202.00p 202.25p 200.00p 200.00p 23139
01/03/2016 206.25p 207.44p 201.00p 202.50p 219915
29/02/2016 204.00p 208.00p 201.00p 206.00p 56260
26/02/2016 207.75p 208.50p 200.25p 204.63p 47136
25/02/2016 200.25p 207.75p 200.25p 200.50p 23806
24/02/2016 205.00p 208.00p 200.00p 204.00p 444731
23/02/2016 200.25p 205.00p 200.25p 203.00p 39930
22/02/2016 205.00p 205.00p 198.18p 202.25p 35420
19/02/2016 200.25p 204.75p 194.61p 203.25p 859951
18/02/2016 195.31p 199.00p 192.30p 195.38p 12134
17/02/2016 192.25p 204.75p 192.25p 194.75p 74166
16/02/2016 199.75p 200.00p 197.25p 197.75p 67298
15/02/2016 204.75p 204.75p 195.75p 195.75p 70849
12/02/2016 205.25p 205.25p 190.00p 190.00p 86933
11/02/2016 206.75p 206.75p 203.00p 203.00p 14215
10/02/2016 200.00p 205.00p 198.25p 205.00p 261843
09/02/2016 205.00p 220.00p 180.00p 196.00p 6548036
08/02/2016 192.00p 192.00p 188.13p 189.50p 56929
05/02/2016 187.25p 192.97p 185.00p 188.50p 369014
04/02/2016 187.25p 194.75p 187.25p 189.75p 10080
03/02/2016 187.50p 195.15p 187.50p 192.75p 32081
02/02/2016 197.25p 203.49p 183.25p 190.50p 38412
01/02/2016 195.25p 205.00p 195.25p 198.25p 61611
29/01/2016 198.00p 205.00p 195.00p 200.75p 39105
28/01/2016 188.00p 202.50p 186.50p 197.75p 45463
27/01/2016 193.00p 195.00p 190.25p 190.75p 177523
26/01/2016 193.25p 198.33p 193.00p 194.25p 67185
25/01/2016 192.00p 197.21p 187.25p 193.00p 129418
22/01/2016 198.00p 200.00p 192.91p 199.25p 86823
21/01/2016 195.00p 200.00p 185.25p 192.00p 38824
20/01/2016 187.25p 194.00p 187.25p 188.00p 37764
19/01/2016 187.25p 197.60p 187.25p 190.50p 315684
18/01/2016 190.25p 193.60p 185.00p 188.00p 97249
15/01/2016 192.25p 195.95p 192.25p 193.00p 17386
14/01/2016 199.75p 199.75p 190.42p 199.50p 35716
13/01/2016 205.00p 205.00p 194.54p 197.75p 23536
12/01/2016 198.00p 198.00p 192.25p 192.75p 94079
11/01/2016 200.00p 200.00p 192.00p 195.00p 67031
08/01/2016 200.00p 200.00p 193.00p 196.75p 96330
07/01/2016 199.50p 201.25p 194.00p 195.50p 65936
06/01/2016 205.00p 211.75p 190.25p 199.00p 111797
05/01/2016 214.75p 214.75p 205.20p 205.25p 38096
04/01/2016 205.25p 215.00p 205.25p 208.75p 182062
31/12/2015 210.95p 210.95p 208.75p 210.25p 2300
30/12/2015 207.00p 214.12p 206.15p 208.75p 105214
29/12/2015 206.75p 206.75p 200.50p 204.50p 35731
24/12/2015 211.75p 211.75p 200.10p 202.50p 19693
23/12/2015 220.00p 220.00p 207.00p 207.00p 198390
22/12/2015 220.00p 220.00p 212.50p 218.50p 17003
21/12/2015 212.75p 220.00p 212.75p 219.50p 35448
18/12/2015 219.50p 220.00p 212.50p 216.13p 120440
17/12/2015 220.00p 220.00p 210.00p 212.50p 21027
16/12/2015 219.75p 220.00p 212.67p 214.75p 47881
15/12/2015 219.75p 220.00p 210.25p 214.75p 115611
14/12/2015 214.50p 219.39p 206.00p 215.00p 77417
11/12/2015 218.00p 218.00p 210.25p 213.50p 106610
10/12/2015 213.00p 218.00p 207.94p 217.25p 17293
09/12/2015 220.00p 220.00p 205.25p 208.75p 88505
08/12/2015 220.25p 227.00p 216.52p 220.00p 72748
07/12/2015 222.00p 230.00p 217.00p 225.50p 79979
04/12/2015 217.00p 220.00p 212.61p 218.25p 55947
03/12/2015 202.00p 220.00p 195.25p 213.00p 81372
02/12/2015 200.00p 202.00p 193.76p 202.00p 50709
01/12/2015 190.25p 201.30p 190.25p 196.25p 216809
30/11/2015 199.75p 200.00p 193.50p 199.00p 104458
27/11/2015 197.75p 199.37p 192.00p 195.88p 123611
26/11/2015 197.00p 200.00p 193.00p 195.00p 46589
25/11/2015 191.43p 194.60p 185.50p 193.50p 266928
24/11/2015 190.00p 194.50p 190.00p 194.50p 100942
23/11/2015 188.00p 195.25p 188.00p 192.75p 131481
20/11/2015 192.00p 196.64p 187.34p 190.50p 48846
19/11/2015 185.25p 194.75p 185.25p 188.00p 127132
18/11/2015 185.00p 195.00p 185.00p 189.00p 47113
17/11/2015 182.25p 187.75p 182.25p 185.50p 43660
16/11/2015 182.50p 194.66p 182.50p 184.50p 53579
13/11/2015 185.25p 194.66p 180.00p 189.00p 103502
12/11/2015 185.00p 191.97p 185.00p 189.00p 590495
11/11/2015 185.25p 190.75p 185.00p 187.00p 74510
10/11/2015 191.00p 193.33p 181.32p 186.25p 99894
09/11/2015 184.75p 199.00p 182.05p 194.75p 122338
06/11/2015 187.00p 187.00p 180.00p 185.25p 20054
05/11/2015 184.75p 189.02p 180.30p 187.50p 36715
04/11/2015 180.25p 185.29p 176.25p 182.00p 48709
03/11/2015 183.25p 184.50p 177.00p 184.50p 671537
02/11/2015 176.00p 183.94p 172.13p 178.00p 113197
30/10/2015 170.00p 173.75p 166.00p 172.00p 62782
29/10/2015 169.25p 170.75p 165.25p 169.75p 108664
28/10/2015 165.25p 174.70p 163.00p 165.75p 130386
27/10/2015 170.00p 170.00p 165.25p 167.88p 28575
26/10/2015 170.00p 170.95p 165.20p 169.75p 69750
23/10/2015 175.00p 175.00p 165.25p 174.25p 79910
22/10/2015 168.00p 175.00p 166.25p 171.25p 116625
21/10/2015 167.50p 170.00p 162.50p 166.00p 40889
20/10/2015 166.75p 166.75p 160.15p 166.00p 582285
19/10/2015 167.00p 167.00p 157.76p 162.75p 27791
16/10/2015 164.75p 166.75p 158.00p 165.00p 240257
15/10/2015 156.25p 165.00p 156.25p 160.25p 162605
14/10/2015 157.25p 162.77p 155.00p 156.75p 196285
13/10/2015 151.00p 167.25p 150.00p 165.00p 200281
12/10/2015 142.00p 145.00p 137.00p 138.75p 64325
09/10/2015 136.25p 143.25p 136.25p 139.00p 39360
08/10/2015 141.00p 142.50p 138.81p 142.50p 37606
07/10/2015 140.25p 144.75p 139.41p 144.00p 173114
06/10/2015 141.75p 142.00p 139.02p 140.25p 99978
05/10/2015 140.00p 144.00p 137.25p 140.75p 35790
02/10/2015 144.75p 148.00p 143.75p 143.75p 16682
01/10/2015 143.50p 144.75p 135.25p 135.25p 37966
30/09/2015 140.00p 141.90p 137.77p 140.00p 343638
29/09/2015 144.75p 145.25p 138.20p 139.75p 37042
28/09/2015 144.75p 145.00p 137.00p 141.50p 112458
25/09/2015 142.00p 146.03p 138.05p 139.63p 48438
24/09/2015 145.00p 149.44p 143.00p 143.50p 255236
23/09/2015 145.75p 146.28p 142.00p 142.00p 41186
22/09/2015 145.00p 147.50p 138.00p 140.00p 164766

*Close Price adjusted for both dividends and splits