RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2014 165.00p 169.04p 162.00p 163.80p 166205
01/12/2014 165.80p 168.00p 164.00p 164.40p 102050
28/11/2014 169.60p 170.00p 165.36p 170.00p 40545
27/11/2014 171.30p 174.42p 167.27p 173.40p 226515
26/11/2014 175.00p 175.00p 170.20p 172.00p 65130
25/11/2014 168.80p 175.00p 162.00p 174.40p 64095
24/11/2014 152.80p 168.70p 152.52p 168.60p 190680
21/11/2014 149.00p 160.00p 141.90p 153.10p 751400
20/11/2014 145.90p 145.90p 136.10p 144.80p 18580
19/11/2014 145.00p 150.10p 136.20p 142.40p 163385
18/11/2014 145.10p 149.71p 145.00p 147.55p 28050
17/11/2014 143.50p 150.20p 143.00p 147.95p 83180
14/11/2014 150.20p 150.30p 148.50p 149.90p 158165
13/11/2014 146.20p 149.90p 146.10p 147.10p 46170
12/11/2014 151.00p 151.00p 145.00p 148.10p 90635
11/11/2014 151.00p 151.00p 149.15p 149.15p 52160
10/11/2014 146.60p 150.00p 146.60p 150.00p 100520
07/11/2014 145.00p 150.00p 145.00p 148.50p 78750
06/11/2014 147.80p 148.90p 139.84p 147.80p 36130
05/11/2014 144.00p 146.80p 141.00p 143.90p 2121815
04/11/2014 138.00p 144.00p 138.00p 141.20p 49010
03/11/2014 138.30p 146.00p 138.10p 140.00p 179360
31/10/2014 138.40p 145.00p 138.40p 145.00p 19115
30/10/2014 144.20p 145.00p 141.55p 141.55p 53040
29/10/2014 145.00p 150.00p 142.00p 142.00p 121030
28/10/2014 144.00p 144.00p 142.00p 143.00p 47075
27/10/2014 140.10p 147.80p 138.00p 142.90p 224800
24/10/2014 144.00p 149.00p 140.00p 140.00p 13155
23/10/2014 145.00p 145.00p 140.00p 140.00p 33090
22/10/2014 140.50p 145.00p 140.50p 143.00p 113090
21/10/2014 142.30p 144.81p 141.60p 143.00p 642290
20/10/2014 140.00p 145.90p 140.00p 143.00p 63365
17/10/2014 142.00p 150.00p 140.30p 140.30p 333230
16/10/2014 148.10p 148.10p 145.05p 148.10p 4350
15/10/2014 147.70p 152.00p 142.60p 142.60p 261025
14/10/2014 150.00p 151.00p 145.36p 148.00p 211690
13/10/2014 151.70p 153.60p 147.00p 148.20p 82265
10/10/2014 148.20p 156.00p 148.20p 150.00p 72615
09/10/2014 148.90p 154.00p 147.60p 148.00p 109745
08/10/2014 148.40p 156.30p 148.00p 148.10p 59415
07/10/2014 147.20p 154.00p 146.70p 148.20p 95085
06/10/2014 150.00p 153.20p 149.90p 149.90p 27950
03/10/2014 151.20p 156.00p 150.00p 150.40p 21300
02/10/2014 150.10p 154.25p 150.00p 152.10p 152460
01/10/2014 148.40p 154.22p 148.40p 150.10p 90175
30/09/2014 149.70p 158.00p 149.70p 152.00p 166460
29/09/2014 150.10p 156.50p 149.00p 149.10p 489545
26/09/2014 149.10p 154.41p 149.10p 152.10p 36395
25/09/2014 150.70p 155.58p 150.00p 152.10p 118960
24/09/2014 149.90p 156.10p 149.10p 153.00p 79425
23/09/2014 150.50p 157.00p 150.50p 154.75p 46780
22/09/2014 151.80p 155.20p 148.10p 155.00p 45730
19/09/2014 153.90p 154.00p 153.90p 153.90p 129370
18/09/2014 152.40p 156.00p 147.10p 147.10p 453155
17/09/2014 158.00p 158.00p 149.60p 150.95p 32250
16/09/2014 157.30p 157.30p 147.00p 152.00p 1404670
15/09/2014 152.00p 158.00p 146.90p 151.60p 110620
12/09/2014 158.10p 158.10p 149.50p 152.00p 136065
11/09/2014 158.00p 158.00p 148.00p 150.80p 110680
10/09/2014 151.20p 160.00p 150.00p 151.80p 299170
09/09/2014 158.80p 159.00p 155.10p 156.00p 25325
08/09/2014 156.00p 160.35p 150.10p 150.10p 72190
05/09/2014 156.10p 162.02p 156.00p 158.50p 50585
04/09/2014 160.20p 160.20p 156.00p 157.90p 61780
03/09/2014 159.90p 160.00p 156.00p 159.30p 135445
02/09/2014 160.40p 161.85p 156.00p 159.40p 379125
01/09/2014 160.00p 164.45p 157.00p 163.00p 93925
29/08/2014 156.10p 162.90p 156.00p 158.90p 46480
28/08/2014 160.00p 160.20p 156.00p 156.10p 91760
27/08/2014 159.10p 164.00p 157.58p 160.00p 237960
26/08/2014 157.60p 164.00p 156.10p 156.10p 24615
22/08/2014 156.10p 161.12p 156.10p 158.25p 32660
21/08/2014 166.00p 166.00p 156.10p 156.20p 28330
20/08/2014 159.00p 165.00p 156.00p 156.10p 19680
19/08/2014 158.20p 164.00p 156.00p 159.60p 130810
18/08/2014 159.90p 164.00p 150.40p 158.10p 148630
15/08/2014 159.90p 159.90p 154.20p 154.30p 322110
14/08/2014 154.50p 160.00p 154.20p 154.20p 119985
13/08/2014 150.10p 160.00p 150.10p 155.65p 123950
12/08/2014 160.00p 160.00p 153.00p 154.10p 88705
11/08/2014 155.00p 160.00p 151.71p 157.90p 124770
08/08/2014 158.00p 158.00p 155.00p 156.90p 95130
07/08/2014 148.10p 159.82p 148.10p 154.50p 42545
06/08/2014 155.00p 159.90p 148.80p 148.80p 93485
05/08/2014 160.00p 160.00p 155.10p 157.30p 264350
04/08/2014 155.70p 159.90p 155.00p 155.10p 41630
01/08/2014 160.00p 160.00p 155.10p 155.10p 17060
31/07/2014 158.00p 165.90p 155.00p 155.10p 33795
30/07/2014 158.20p 161.00p 156.45p 157.95p 171505
29/07/2014 160.00p 162.00p 155.00p 157.50p 107980
28/07/2014 160.00p 161.90p 155.00p 155.10p 159910
25/07/2014 160.00p 164.00p 159.90p 161.90p 137025
24/07/2014 150.00p 166.00p 150.00p 160.00p 99440
23/07/2014 153.00p 160.00p 153.00p 154.10p 82870
22/07/2014 150.10p 162.90p 150.10p 153.00p 99145
21/07/2014 152.00p 162.40p 150.20p 154.00p 167680
18/07/2014 159.70p 161.00p 151.60p 151.80p 65345
17/07/2014 164.00p 164.00p 156.00p 156.00p 15730
16/07/2014 151.30p 159.80p 151.30p 153.30p 150215
15/07/2014 159.90p 159.90p 151.20p 157.90p 319680
14/07/2014 159.90p 167.00p 153.00p 156.00p 633310
11/07/2014 152.10p 159.94p 152.10p 153.00p 34145
10/07/2014 160.00p 160.40p 154.20p 159.90p 199895
09/07/2014 157.90p 159.50p 154.86p 159.50p 54195
08/07/2014 153.00p 160.00p 153.00p 155.30p 228890
07/07/2014 166.70p 167.00p 154.00p 156.90p 113720
04/07/2014 161.90p 167.00p 156.40p 167.00p 1734470
03/07/2014 157.40p 160.85p 154.12p 158.10p 53895
02/07/2014 150.00p 155.90p 146.90p 150.00p 156650
01/07/2014 146.00p 150.00p 145.00p 148.00p 83850
30/06/2014 147.80p 154.20p 147.00p 147.00p 436650
27/06/2014 154.70p 156.00p 149.90p 150.60p 1261225
26/06/2014 152.50p 159.90p 152.50p 154.70p 71755
25/06/2014 158.00p 158.00p 152.00p 155.30p 101060
24/06/2014 155.10p 159.50p 154.88p 156.40p 82305
23/06/2014 164.90p 164.90p 156.00p 156.00p 158915
20/06/2014 163.90p 163.90p 152.40p 152.40p 304920
19/06/2014 166.00p 166.00p 161.00p 162.80p 629825
18/06/2014 160.80p 165.60p 160.80p 164.20p 143985
17/06/2014 166.00p 166.00p 160.70p 166.00p 1145995
16/06/2014 160.50p 166.00p 156.11p 165.90p 153175
13/06/2014 163.00p 173.80p 160.00p 164.00p 47850
12/06/2014 168.60p 173.80p 163.07p 173.80p 84090
11/06/2014 168.00p 168.00p 164.00p 167.80p 1221015
10/06/2014 163.80p 170.00p 163.80p 164.20p 151170
09/06/2014 170.00p 172.90p 165.96p 168.85p 107305
06/06/2014 173.00p 180.70p 165.80p 172.90p 171765
05/06/2014 172.00p 181.80p 169.30p 180.70p 144685
04/06/2014 166.20p 174.00p 166.20p 173.90p 200185
03/06/2014 166.10p 171.90p 166.00p 169.80p 31365
02/06/2014 172.00p 172.00p 167.80p 171.80p 45395
30/05/2014 166.10p 172.00p 166.10p 171.90p 234715
29/05/2014 170.00p 172.07p 169.75p 171.90p 43990
28/05/2014 172.00p 174.90p 168.10p 171.90p 48385
27/05/2014 172.00p 178.00p 170.08p 174.90p 171395
23/05/2014 175.00p 177.00p 170.00p 173.00p 194780
22/05/2014 175.00p 177.70p 175.00p 175.10p 25175
21/05/2014 180.00p 180.10p 177.00p 177.50p 82500
20/05/2014 180.00p 180.00p 177.00p 177.50p 52720
19/05/2014 177.00p 180.00p 177.00p 178.50p 348020
16/05/2014 176.00p 180.42p 176.00p 178.30p 75495
15/05/2014 176.10p 180.95p 176.10p 178.30p 32135
14/05/2014 180.00p 180.76p 176.37p 178.50p 33365
13/05/2014 180.00p 181.00p 176.10p 176.10p 88620
12/05/2014 181.00p 181.00p 176.10p 180.90p 102220
09/05/2014 180.00p 180.99p 176.00p 176.10p 95910
08/05/2014 180.00p 183.60p 176.10p 180.40p 47095
07/05/2014 184.00p 187.00p 176.00p 176.10p 146135
06/05/2014 186.00p 190.00p 176.88p 182.55p 46550
02/05/2014 186.00p 186.00p 176.65p 185.90p 133645
01/05/2014 186.00p 186.00p 181.05p 183.50p 57750
30/04/2014 182.00p 184.80p 178.67p 183.90p 153635
29/04/2014 185.00p 188.55p 183.00p 184.40p 89885
28/04/2014 192.00p 193.80p 184.90p 185.35p 88615
25/04/2014 185.00p 185.00p 180.00p 184.90p 49490
24/04/2014 182.50p 185.80p 179.32p 182.40p 384745
23/04/2014 185.90p 186.00p 178.54p 185.80p 63195
22/04/2014 179.90p 185.00p 178.00p 183.80p 62890
17/04/2014 186.00p 186.00p 179.90p 182.90p 7530
16/04/2014 185.90p 186.00p 180.00p 182.90p 35305
15/04/2014 189.00p 190.01p 179.80p 179.80p 154880
14/04/2014 187.10p 192.32p 182.40p 183.40p 141105
11/04/2014 194.00p 196.00p 189.96p 190.00p 45900
10/04/2014 192.70p 196.45p 189.96p 195.05p 140235
09/04/2014 195.00p 197.60p 189.96p 196.10p 68100
08/04/2014 192.00p 196.00p 189.68p 192.00p 22460
07/04/2014 189.00p 195.00p 188.10p 191.30p 97720
04/04/2014 196.00p 196.00p 187.10p 191.50p 48495
03/04/2014 196.00p 197.41p 187.10p 192.55p 33495
02/04/2014 192.00p 200.00p 187.10p 187.10p 40450
01/04/2014 194.00p 199.90p 187.30p 187.30p 30625
31/03/2014 196.00p 199.90p 196.00p 199.90p 45575
28/03/2014 197.00p 198.40p 193.10p 196.50p 93475
27/03/2014 192.50p 197.00p 189.50p 193.10p 23605
26/03/2014 187.20p 196.30p 187.20p 191.75p 450830
25/03/2014 194.00p 196.00p 189.00p 190.55p 25380
24/03/2014 194.00p 194.00p 187.10p 190.05p 167810
21/03/2014 194.00p 194.00p 188.48p 190.55p 25405
20/03/2014 194.00p 194.00p 187.00p 187.10p 51160
19/03/2014 193.92p 194.00p 190.20p 193.00p 35930
18/03/2014 194.00p 194.00p 188.40p 192.00p 52650
17/03/2014 194.00p 194.00p 190.00p 191.00p 35630
14/03/2014 188.48p 194.00p 188.48p 192.00p 105855
13/03/2014 194.00p 194.00p 189.28p 191.00p 16325
12/03/2014 193.00p 193.00p 189.00p 190.50p 9910
11/03/2014 192.80p 193.00p 190.05p 191.50p 241290
10/03/2014 190.10p 195.20p 188.10p 190.00p 70310
07/03/2014 195.00p 195.00p 190.50p 192.00p 99780
06/03/2014 191.00p 192.61p 187.00p 190.50p 145695
05/03/2014 191.30p 198.90p 190.00p 190.10p 126240
04/03/2014 195.90p 196.00p 192.70p 193.00p 200175
03/03/2014 191.42p 194.94p 191.33p 192.70p 119455
28/02/2014 191.00p 197.00p 191.00p 192.55p 50040
27/02/2014 191.34p 193.95p 191.00p 193.95p 16500
26/02/2014 196.00p 198.55p 191.71p 194.15p 41255
25/02/2014 197.60p 197.60p 194.00p 194.95p 20250
24/02/2014 197.20p 197.84p 194.00p 195.50p 30520
21/02/2014 197.00p 198.00p 190.20p 193.50p 32040
20/02/2014 203.60p 203.60p 191.17p 194.50p 350500
19/02/2014 192.70p 200.00p 192.40p 192.50p 72005

*Close Price adjusted for both dividends and splits