RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2015 145.00p 149.75p 145.00p 145.00p 53178
17/09/2015 145.00p 149.25p 145.00p 145.00p 191042
16/09/2015 152.75p 153.00p 145.25p 150.75p 7965
15/09/2015 145.00p 150.26p 145.00p 148.75p 11853
14/09/2015 153.75p 154.25p 145.10p 150.00p 49382
11/09/2015 150.00p 152.72p 147.80p 149.75p 42427
10/09/2015 149.00p 152.78p 144.57p 150.00p 34903
09/09/2015 147.00p 153.75p 142.25p 150.50p 48367
08/09/2015 143.25p 152.00p 141.00p 148.50p 123210
07/09/2015 140.00p 142.50p 137.69p 141.50p 159399
04/09/2015 140.25p 142.12p 138.25p 138.75p 34701
03/09/2015 138.50p 143.75p 137.13p 139.75p 189983
02/09/2015 137.25p 139.45p 137.00p 137.25p 10410
01/09/2015 137.25p 141.95p 136.90p 137.25p 53286
28/08/2015 137.25p 141.75p 137.00p 141.75p 21631
27/08/2015 135.00p 140.00p 135.00p 137.75p 26705
26/08/2015 128.75p 134.75p 126.75p 134.75p 60124
25/08/2015 124.25p 127.75p 124.00p 125.75p 30693
24/08/2015 130.25p 136.00p 122.15p 124.75p 125513
21/08/2015 131.25p 142.25p 130.81p 135.25p 46903
20/08/2015 128.75p 138.00p 128.50p 133.00p 53719
19/08/2015 130.50p 136.75p 130.50p 133.00p 27807
18/08/2015 130.50p 131.75p 128.49p 131.00p 59683
17/08/2015 130.00p 138.00p 126.25p 131.75p 97586
14/08/2015 129.75p 132.00p 126.00p 128.00p 48729
13/08/2015 125.50p 130.32p 125.25p 127.25p 75021
12/08/2015 125.75p 130.26p 125.75p 125.75p 203606
11/08/2015 128.50p 132.00p 125.25p 127.75p 208575
10/08/2015 128.25p 128.40p 125.00p 127.50p 92122
07/08/2015 133.75p 134.00p 127.75p 128.75p 94331
06/08/2015 129.00p 129.50p 126.05p 128.50p 126041
05/08/2015 130.50p 135.00p 127.35p 128.00p 99010
04/08/2015 135.25p 136.01p 123.08p 131.00p 233980
03/08/2015 142.00p 142.50p 133.40p 136.75p 165664
31/07/2015 145.25p 152.75p 140.21p 143.50p 171639
30/07/2015 153.75p 153.75p 146.00p 153.75p 30922
29/07/2015 150.00p 154.75p 145.18p 146.00p 91579
28/07/2015 152.00p 154.76p 148.00p 149.00p 253666
27/07/2015 150.25p 154.85p 148.25p 148.25p 38223
24/07/2015 146.00p 149.83p 145.56p 147.25p 50569
23/07/2015 146.00p 150.00p 146.00p 146.00p 52743
22/07/2015 140.25p 150.00p 139.97p 145.25p 116576
21/07/2015 140.50p 146.00p 139.60p 140.25p 78572
20/07/2015 139.75p 142.75p 137.05p 141.00p 82009
17/07/2015 135.25p 140.84p 134.91p 138.75p 61588
16/07/2015 133.00p 136.00p 133.00p 135.50p 16501
15/07/2015 133.25p 139.00p 133.25p 136.50p 163032
14/07/2015 135.00p 136.00p 132.25p 136.00p 110757
13/07/2015 136.00p 136.00p 130.31p 135.50p 33244
10/07/2015 133.75p 134.75p 130.50p 134.75p 26822
09/07/2015 129.25p 134.00p 120.00p 133.75p 101082
08/07/2015 132.00p 135.25p 126.00p 126.25p 48192
07/07/2015 135.00p 136.75p 132.00p 132.50p 499666
06/07/2015 133.25p 139.25p 133.25p 138.87p 77266
03/07/2015 132.75p 140.00p 127.77p 140.00p 57647
02/07/2015 132.00p 132.25p 126.73p 130.75p 19075
01/07/2015 124.50p 135.00p 123.00p 132.75p 58978
30/06/2015 120.00p 123.00p 120.00p 120.00p 67989
29/06/2015 124.75p 125.54p 118.37p 119.50p 31334
26/06/2015 122.25p 129.00p 122.00p 125.50p 166602
25/06/2015 127.25p 130.00p 124.19p 129.00p 62499
24/06/2015 131.75p 132.18p 125.84p 131.25p 119392
23/06/2015 129.25p 129.50p 126.75p 129.50p 785589
22/06/2015 125.00p 130.00p 124.50p 129.75p 106822
19/06/2015 128.25p 134.00p 126.50p 126.50p 74428
18/06/2015 127.25p 133.50p 127.00p 130.25p 256192
17/06/2015 128.25p 133.75p 127.28p 133.00p 82669
16/06/2015 135.00p 135.00p 128.00p 131.00p 39895
15/06/2015 128.75p 132.00p 127.92p 131.00p 127334
12/06/2015 136.75p 136.75p 128.25p 128.25p 75846
11/06/2015 136.75p 136.75p 128.87p 134.75p 204296
10/06/2015 128.25p 136.75p 128.00p 133.62p 219506
09/06/2015 129.25p 136.25p 129.00p 136.25p 121049
08/06/2015 136.75p 137.95p 128.00p 128.00p 154982
05/06/2015 132.75p 141.75p 132.75p 135.25p 7103556
04/06/2015 140.00p 141.13p 132.30p 136.50p 22386
03/06/2015 138.00p 140.44p 134.00p 140.00p 440172
02/06/2015 138.25p 141.75p 135.11p 140.00p 68360
01/06/2015 142.00p 145.50p 134.69p 143.25p 86191
29/05/2015 140.00p 144.25p 135.25p 137.75p 99824
28/05/2015 140.00p 144.70p 138.50p 140.00p 409950
27/05/2015 143.50p 143.75p 135.25p 135.25p 129480
26/05/2015 137.50p 146.50p 137.50p 144.00p 69369
22/05/2015 141.75p 142.00p 137.50p 137.75p 61968
21/05/2015 142.75p 145.00p 142.10p 143.75p 34688
20/05/2015 139.00p 143.00p 138.00p 138.25p 53644
19/05/2015 134.50p 139.10p 132.00p 137.75p 1432353
18/05/2015 138.75p 140.00p 135.00p 139.75p 50860
15/05/2015 135.75p 139.75p 130.54p 139.75p 1008868
14/05/2015 131.25p 136.00p 130.25p 136.00p 78240
13/05/2015 137.00p 137.85p 130.00p 132.25p 361579
12/05/2015 136.75p 138.00p 133.30p 136.00p 565726
11/05/2015 137.75p 138.00p 136.00p 137.00p 392622
08/05/2015 134.75p 138.00p 130.75p 137.75p 76632
07/05/2015 135.00p 135.00p 131.20p 133.00p 670018
06/05/2015 136.00p 136.00p 130.75p 134.25p 322900
05/05/2015 136.50p 136.50p 134.12p 135.00p 107850
01/05/2015 132.25p 137.50p 132.00p 132.25p 69886
30/04/2015 135.00p 140.00p 132.31p 137.75p 85972
29/04/2015 140.00p 140.50p 137.20p 139.00p 111220
28/04/2015 135.00p 139.75p 132.20p 139.75p 422755
27/04/2015 135.00p 135.00p 132.20p 134.00p 150252
24/04/2015 140.00p 140.00p 132.00p 135.00p 174094
23/04/2015 136.50p 136.75p 133.45p 136.75p 63494
22/04/2015 142.00p 142.00p 135.03p 135.50p 104683
21/04/2015 140.00p 140.00p 135.00p 137.50p 675105
20/04/2015 137.75p 141.00p 131.15p 141.00p 495609
17/04/2015 141.75p 144.68p 136.25p 136.25p 116450
16/04/2015 144.00p 144.35p 130.75p 140.00p 1350148
15/04/2015 152.00p 154.38p 148.25p 151.25p 62488
14/04/2015 154.75p 155.00p 148.25p 151.00p 754129
13/04/2015 153.00p 154.75p 148.51p 154.75p 24265
10/04/2015 150.00p 155.00p 146.45p 154.25p 124137
09/04/2015 154.75p 155.00p 146.75p 152.00p 56407
08/04/2015 154.75p 154.75p 147.00p 149.75p 61198
07/04/2015 149.75p 154.75p 142.11p 150.75p 99710
02/04/2015 145.50p 150.95p 138.95p 141.50p 140266
01/04/2015 152.00p 155.07p 147.00p 147.00p 81539
31/03/2015 156.75p 158.03p 152.63p 155.00p 66244
30/03/2015 159.75p 159.75p 150.25p 156.00p 47128
27/03/2015 157.00p 157.00p 152.25p 156.75p 35637
26/03/2015 155.50p 159.75p 152.00p 155.25p 167265
25/03/2015 154.25p 158.50p 151.37p 154.50p 52543
24/03/2015 158.00p 158.00p 145.25p 152.63p 405199
23/03/2015 158.00p 158.00p 150.01p 152.50p 358093
20/03/2015 152.25p 157.32p 140.00p 156.38p 142617
19/03/2015 160.00p 160.00p 150.00p 157.25p 294571
18/03/2015 170.25p 173.00p 156.00p 156.50p 226965
17/03/2015 169.25p 171.75p 169.25p 170.75p 326575
16/03/2015 170.00p 173.50p 170.00p 170.75p 214018
13/03/2015 170.50p 175.00p 170.50p 171.00p 41478
12/03/2015 176.00p 176.00p 171.75p 176.00p 61381
11/03/2015 176.00p 176.00p 171.00p 172.50p 1436321
10/03/2015 170.50p 175.00p 170.25p 170.50p 408663
09/03/2015 177.75p 178.00p 172.00p 173.25p 91967
06/03/2015 175.00p 177.75p 170.00p 177.00p 222128
05/03/2015 176.75p 176.93p 172.84p 176.50p 46850
04/03/2015 172.25p 179.75p 172.00p 175.87p 55864
03/03/2015 180.25p 180.25p 177.00p 177.00p 43996
02/03/2015 181.75p 182.00p 178.30p 180.00p 20515
27/02/2015 183.00p 183.00p 178.00p 181.75p 95393
26/02/2015 181.75p 185.00p 172.50p 181.50p 138572
25/02/2015 175.00p 179.75p 172.50p 176.13p 32297
24/02/2015 172.50p 181.25p 172.00p 176.63p 55540
23/02/2015 181.25p 183.23p 173.91p 177.25p 77851
20/02/2015 178.00p 182.75p 174.84p 181.50p 39706
19/02/2015 165.25p 183.00p 162.00p 176.00p 200676
18/02/2015 167.75p 174.75p 165.50p 170.00p 42127
17/02/2015 168.25p 172.75p 165.00p 168.00p 617583
16/02/2015 172.00p 176.75p 169.50p 173.13p 19699
13/02/2015 160.75p 175.00p 160.66p 170.00p 180548
12/02/2015 160.75p 161.29p 160.00p 160.37p 104900
11/02/2015 164.00p 164.55p 155.00p 160.00p 96074
10/02/2015 167.00p 167.00p 162.00p 162.00p 76220
09/02/2015 164.20p 168.50p 163.90p 167.40p 315010
06/02/2015 167.10p 173.47p 162.40p 169.00p 63755
05/02/2015 163.00p 173.26p 162.60p 163.80p 16445
04/02/2015 162.10p 171.96p 162.00p 162.00p 33310
03/02/2015 162.00p 164.00p 162.00p 162.00p 56415
02/02/2015 162.20p 172.70p 161.95p 163.00p 159425
30/01/2015 162.10p 166.00p 162.00p 162.00p 95320
29/01/2015 162.30p 166.00p 162.00p 162.00p 11990
28/01/2015 169.00p 171.00p 166.92p 169.60p 97095
27/01/2015 170.00p 170.33p 166.15p 168.00p 9030
26/01/2015 169.80p 171.74p 167.26p 169.60p 147365
23/01/2015 171.53p 171.53p 167.86p 169.55p 39030
22/01/2015 168.50p 176.90p 166.00p 166.00p 88130
21/01/2015 170.00p 176.00p 170.00p 173.00p 553595
20/01/2015 174.94p 174.94p 169.95p 171.75p 16075
19/01/2015 175.80p 176.00p 168.90p 173.80p 33010
16/01/2015 166.10p 173.00p 166.10p 169.35p 85515
15/01/2015 172.66p 172.66p 166.90p 170.75p 34950
14/01/2015 171.00p 171.20p 170.40p 171.00p 26680
13/01/2015 170.00p 176.40p 168.00p 172.00p 310130
12/01/2015 173.00p 173.90p 168.00p 170.70p 180910
09/01/2015 166.20p 170.00p 166.00p 166.40p 474425
08/01/2015 172.00p 173.90p 168.00p 169.00p 302855
07/01/2015 168.10p 170.00p 167.00p 168.00p 462835
06/01/2015 167.00p 171.00p 164.70p 169.00p 128655
05/01/2015 168.00p 171.00p 167.00p 168.50p 40400
02/01/2015 173.00p 173.00p 166.16p 167.60p 5535
31/12/2014 171.40p 173.40p 171.40p 172.25p 23190
30/12/2014 165.60p 172.00p 165.60p 167.60p 26460
29/12/2014 166.00p 169.60p 166.00p 167.45p 50640
24/12/2014 170.00p 172.00p 164.80p 167.00p 10445
23/12/2014 168.60p 170.00p 162.10p 165.20p 48660
22/12/2014 156.20p 166.40p 156.00p 165.30p 57865
19/12/2014 150.10p 166.89p 150.00p 159.50p 585250
18/12/2014 147.10p 160.00p 147.10p 150.40p 32195
17/12/2014 150.60p 157.00p 146.40p 146.40p 129880
16/12/2014 164.00p 164.00p 150.50p 150.50p 52980
15/12/2014 159.90p 164.00p 158.00p 158.20p 200315
12/12/2014 160.00p 160.00p 152.10p 157.00p 603495
11/12/2014 156.00p 160.00p 153.00p 157.00p 87535
10/12/2014 156.00p 160.00p 156.00p 156.20p 66975
09/12/2014 168.40p 168.40p 154.00p 156.00p 110750
08/12/2014 168.00p 168.00p 165.20p 166.90p 53425
05/12/2014 165.90p 167.00p 158.00p 166.80p 201145
04/12/2014 163.50p 163.90p 156.40p 163.30p 44305
03/12/2014 160.00p 166.00p 156.00p 156.00p 360035

*Close Price adjusted for both dividends and splits