RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2014 200.00p 204.23p 192.00p 203.60p 27490
17/02/2014 190.10p 196.85p 190.10p 192.00p 117735
14/02/2014 195.60p 197.98p 191.77p 195.00p 46905
13/02/2014 198.00p 198.00p 191.79p 195.20p 54640
12/02/2014 200.00p 204.00p 195.05p 197.50p 33310
11/02/2014 200.00p 202.00p 192.10p 201.80p 134125
10/02/2014 193.90p 206.00p 190.20p 203.00p 50125
07/02/2014 193.90p 193.99p 189.10p 190.45p 16270
06/02/2014 193.40p 193.90p 188.10p 189.10p 15170
05/02/2014 191.00p 193.83p 184.80p 188.10p 69115
04/02/2014 188.00p 191.00p 182.88p 189.90p 143010
03/02/2014 192.00p 192.10p 188.70p 190.90p 229155
31/01/2014 191.00p 195.00p 189.00p 192.10p 247425
30/01/2014 189.00p 192.00p 189.00p 192.00p 50640
29/01/2014 192.00p 198.00p 188.69p 192.00p 38395
28/01/2014 193.00p 198.00p 188.60p 198.00p 148295
27/01/2014 195.00p 196.00p 190.10p 196.00p 102470
24/01/2014 194.00p 194.00p 186.10p 193.00p 348320
23/01/2014 194.00p 194.00p 189.49p 191.00p 26560
22/01/2014 189.00p 191.00p 186.00p 190.60p 239805
21/01/2014 195.00p 195.00p 191.11p 192.95p 20670
20/01/2014 194.00p 194.00p 190.00p 192.80p 14445
17/01/2014 194.58p 195.05p 192.60p 192.60p 112960
16/01/2014 196.00p 198.00p 191.28p 195.05p 227455
15/01/2014 194.20p 195.60p 192.25p 193.30p 491895
14/01/2014 194.01p 196.00p 192.55p 192.55p 114655
13/01/2014 196.00p 198.00p 190.30p 196.00p 59590
10/01/2014 197.00p 200.00p 193.80p 193.80p 979315
09/01/2014 195.20p 196.00p 190.10p 190.30p 157360
08/01/2014 193.00p 195.00p 188.30p 194.70p 52725
07/01/2014 191.00p 193.60p 188.00p 188.30p 324090
06/01/2014 190.40p 192.00p 183.18p 185.20p 132230
03/01/2014 190.22p 190.22p 184.16p 187.70p 23320
02/01/2014 189.60p 190.00p 186.50p 188.90p 139500
31/12/2013 190.00p 190.00p 185.87p 187.50p 10100
30/12/2013 184.10p 190.00p 184.10p 190.00p 15180
27/12/2013 190.00p 190.00p 184.10p 189.00p 31315
24/12/2013 185.11p 190.00p 185.11p 187.00p 34365
23/12/2013 185.00p 190.00p 184.75p 185.10p 115970
20/12/2013 185.00p 186.50p 183.30p 185.00p 233345
19/12/2013 187.00p 191.70p 178.75p 186.50p 122500
18/12/2013 179.00p 184.00p 178.00p 182.50p 114120
17/12/2013 170.00p 179.00p 170.00p 179.00p 417410
16/12/2013 171.60p 174.90p 166.00p 170.95p 363635
13/12/2013 172.00p 172.00p 166.00p 167.50p 113960
12/12/2013 171.00p 171.00p 164.10p 168.00p 56425
11/12/2013 170.00p 170.00p 164.62p 168.00p 243805
10/12/2013 170.00p 171.00p 164.10p 167.75p 200230
09/12/2013 160.60p 170.00p 155.10p 169.90p 1660300
06/12/2013 153.70p 159.90p 153.70p 155.10p 80930
05/12/2013 159.74p 159.74p 157.40p 157.40p 32370
04/12/2013 156.10p 161.00p 156.10p 157.10p 315240
03/12/2013 154.50p 157.65p 153.10p 155.10p 685380
02/12/2013 153.50p 157.00p 152.99p 153.10p 338340
29/11/2013 158.00p 158.00p 152.00p 154.10p 23620
28/11/2013 157.00p 157.00p 152.00p 152.00p 45890
27/11/2013 153.10p 157.80p 152.10p 152.10p 91325
26/11/2013 159.00p 159.00p 155.20p 157.80p 30305
25/11/2013 157.21p 157.65p 153.10p 154.00p 42970
22/11/2013 156.20p 157.01p 153.10p 153.10p 59405
21/11/2013 155.20p 158.51p 153.10p 153.10p 292720
20/11/2013 154.20p 155.60p 153.60p 154.60p 66155
19/11/2013 152.20p 152.81p 148.10p 148.10p 214850
18/11/2013 149.00p 151.66p 148.50p 149.30p 53440
15/11/2013 147.30p 152.20p 147.00p 148.50p 69785
14/11/2013 148.70p 148.70p 147.60p 148.50p 75000
13/11/2013 150.00p 152.19p 146.25p 147.60p 91595
12/11/2013 149.29p 149.29p 146.12p 148.00p 69250
11/11/2013 150.00p 150.00p 146.25p 147.70p 78290
08/11/2013 148.00p 148.00p 144.50p 146.50p 118465
07/11/2013 148.00p 148.00p 144.17p 147.00p 77100
06/11/2013 148.00p 148.00p 146.30p 147.00p 49195
05/11/2013 148.00p 149.98p 144.69p 146.30p 631490
04/11/2013 150.00p 150.00p 148.00p 149.00p 75475
01/11/2013 148.50p 152.00p 148.50p 148.60p 129640
31/10/2013 151.00p 151.00p 148.50p 149.70p 74665
30/10/2013 150.00p 151.00p 148.50p 149.00p 182320
29/10/2013 150.00p 151.00p 149.00p 150.50p 73715
28/10/2013 148.00p 152.00p 148.00p 150.00p 172170
25/10/2013 148.54p 151.00p 148.54p 149.70p 8325
24/10/2013 153.90p 153.90p 148.53p 150.20p 25915
23/10/2013 152.40p 155.00p 148.00p 148.00p 217665
22/10/2013 155.00p 155.00p 151.52p 152.25p 12930
21/10/2013 155.00p 155.00p 150.03p 152.20p 526200
18/10/2013 153.00p 154.00p 150.10p 151.80p 100905
17/10/2013 150.10p 153.00p 149.00p 149.10p 15630
16/10/2013 154.00p 154.90p 150.10p 152.00p 25275
15/10/2013 153.00p 155.00p 151.60p 152.00p 36215
14/10/2013 152.00p 155.19p 150.09p 150.90p 73730
11/10/2013 151.70p 155.00p 151.60p 153.20p 97395
10/10/2013 156.00p 156.00p 152.95p 152.95p 38620
09/10/2013 153.90p 155.00p 153.00p 153.25p 77640
08/10/2013 156.00p 158.30p 152.23p 153.00p 53565
07/10/2013 152.90p 155.17p 151.60p 153.70p 181460
04/10/2013 150.50p 156.00p 150.50p 150.60p 62145
03/10/2013 155.00p 155.00p 150.30p 150.30p 162750
02/10/2013 153.90p 154.20p 150.00p 154.20p 38470
01/10/2013 154.00p 154.00p 150.00p 152.00p 25845
30/09/2013 154.00p 154.00p 150.00p 151.50p 22160
27/09/2013 154.00p 154.00p 150.00p 150.70p 40545
26/09/2013 153.40p 153.40p 150.00p 152.00p 23345
25/09/2013 152.64p 153.70p 151.21p 152.00p 1016520
24/09/2013 150.10p 155.30p 150.00p 153.70p 95100
23/09/2013 153.00p 155.38p 151.60p 151.60p 43145
20/09/2013 153.00p 157.17p 152.40p 155.20p 27670
19/09/2013 153.10p 157.40p 152.40p 152.40p 72125
18/09/2013 156.00p 157.28p 154.00p 155.00p 45310
17/09/2013 156.00p 158.00p 155.00p 155.20p 67215
16/09/2013 156.52p 157.00p 151.43p 155.20p 73100
13/09/2013 154.70p 157.90p 153.00p 153.00p 66990
12/09/2013 158.00p 158.09p 153.60p 153.60p 18285
11/09/2013 156.00p 158.00p 153.90p 153.90p 75715
10/09/2013 158.00p 161.00p 157.00p 157.00p 42125
09/09/2013 158.00p 160.18p 156.00p 158.50p 99025
06/09/2013 156.25p 160.00p 156.25p 158.00p 39330
05/09/2013 156.00p 160.10p 156.00p 157.50p 18700
04/09/2013 156.00p 158.79p 156.00p 157.00p 18515
03/09/2013 160.10p 160.10p 156.30p 158.00p 20245
02/09/2013 156.00p 160.18p 156.00p 159.00p 39750
30/08/2013 156.00p 161.34p 156.00p 158.00p 170010
29/08/2013 160.74p 160.74p 156.60p 159.00p 9955
28/08/2013 159.00p 161.00p 154.00p 158.60p 43525
27/08/2013 158.80p 158.87p 154.49p 155.00p 185315
23/08/2013 157.22p 158.28p 154.20p 155.50p 512920
22/08/2013 156.00p 156.00p 152.40p 154.20p 118460
21/08/2013 156.00p 156.00p 153.49p 154.20p 44020
20/08/2013 155.00p 155.00p 153.70p 153.70p 55210
19/08/2013 154.00p 158.00p 153.50p 154.00p 28595
16/08/2013 154.00p 154.97p 151.04p 153.70p 44880
15/08/2013 154.00p 155.00p 153.30p 153.30p 153055
14/08/2013 149.00p 155.00p 149.00p 152.00p 81435
13/08/2013 154.00p 154.00p 150.00p 150.30p 98500
12/08/2013 155.00p 156.00p 149.60p 150.40p 78970
09/08/2013 154.00p 156.79p 150.00p 153.50p 1449100
08/08/2013 155.00p 161.00p 154.00p 155.50p 77875
07/08/2013 154.00p 154.12p 149.00p 150.50p 130435
06/08/2013 151.00p 156.63p 151.00p 151.50p 181835
05/08/2013 150.00p 151.80p 148.00p 151.00p 125015
02/08/2013 150.00p 150.00p 145.61p 148.10p 93060
01/08/2013 150.00p 151.79p 144.00p 147.40p 93990
31/07/2013 148.00p 148.99p 144.63p 145.50p 4820
30/07/2013 149.00p 149.00p 145.00p 146.90p 121775
29/07/2013 149.00p 149.00p 146.21p 147.00p 20835
26/07/2013 149.00p 149.00p 145.00p 148.00p 21190
25/07/2013 148.00p 149.00p 145.00p 147.00p 43405
24/07/2013 148.00p 148.00p 145.00p 145.00p 90135
23/07/2013 148.00p 148.00p 144.01p 147.40p 102450
22/07/2013 148.00p 149.00p 144.89p 148.00p 71800
19/07/2013 148.00p 148.00p 144.89p 146.05p 15890
18/07/2013 144.00p 148.00p 144.00p 146.20p 72150
17/07/2013 144.10p 149.40p 144.10p 146.70p 84670
16/07/2013 144.10p 148.00p 144.10p 147.70p 33440
15/07/2013 147.40p 148.00p 144.40p 146.25p 130240
12/07/2013 147.00p 148.00p 143.00p 145.50p 38475
11/07/2013 149.60p 150.00p 144.00p 144.00p 125165
10/07/2013 145.60p 148.94p 144.00p 146.40p 105990
09/07/2013 146.00p 149.73p 143.40p 143.40p 172460
08/07/2013 143.00p 146.61p 142.50p 145.10p 433575
05/07/2013 143.00p 144.00p 140.77p 142.50p 431630
04/07/2013 144.00p 144.00p 139.80p 139.80p 24390
03/07/2013 143.60p 144.00p 142.40p 142.80p 33450
02/07/2013 144.00p 144.00p 140.00p 142.50p 65555
01/07/2013 140.00p 145.40p 140.00p 142.80p 756370
28/06/2013 145.00p 145.00p 144.00p 144.30p 47795
27/06/2013 145.00p 145.00p 142.40p 144.20p 193265
26/06/2013 143.52p 144.00p 138.60p 138.60p 12020
25/06/2013 142.40p 143.43p 139.20p 141.60p 91815
24/06/2013 144.41p 144.41p 139.50p 139.50p 1055580
21/06/2013 141.70p 145.00p 140.50p 140.50p 100745
20/06/2013 144.00p 144.00p 141.38p 143.40p 72590
19/06/2013 144.00p 145.00p 142.00p 143.55p 63205
18/06/2013 145.00p 145.00p 143.30p 144.20p 69420
17/06/2013 145.00p 145.00p 142.60p 142.60p 88265
14/06/2013 142.80p 145.00p 142.00p 143.40p 84670
13/06/2013 145.00p 145.75p 143.50p 144.30p 29450
12/06/2013 146.00p 148.00p 141.00p 143.50p 131650
11/06/2013 149.00p 150.00p 142.83p 145.00p 41535
10/06/2013 142.00p 146.95p 136.00p 146.00p 446690
07/06/2013 133.00p 137.00p 133.00p 136.00p 61745
06/06/2013 135.00p 135.00p 128.40p 128.40p 197165
05/06/2013 135.00p 135.00p 133.00p 134.00p 41155
04/06/2013 134.60p 134.60p 132.21p 134.00p 38230
03/06/2013 135.00p 135.00p 132.09p 134.00p 42185
31/05/2013 130.00p 133.00p 130.00p 131.60p 124745
30/05/2013 133.00p 133.63p 129.91p 130.50p 311500
29/05/2013 131.00p 133.09p 128.00p 130.00p 39535
28/05/2013 133.00p 133.40p 130.00p 132.50p 22765
24/05/2013 132.00p 132.60p 129.00p 130.00p 45100
23/05/2013 132.00p 132.00p 131.00p 131.00p 17000
22/05/2013 134.00p 134.00p 133.00p 133.00p 138375
21/05/2013 134.00p 135.84p 132.50p 134.25p 1136055
20/05/2013 133.60p 137.91p 133.60p 134.50p 17505
17/05/2013 136.00p 139.00p 135.00p 135.00p 89625
16/05/2013 132.00p 135.00p 131.40p 134.00p 104190
15/05/2013 133.00p 134.00p 132.00p 134.00p 96880
14/05/2013 131.00p 135.00p 131.00p 131.00p 67550
13/05/2013 134.00p 134.73p 129.50p 132.90p 36735
10/05/2013 130.00p 132.86p 126.20p 129.50p 119185
09/05/2013 126.00p 127.00p 126.00p 127.00p 19965
08/05/2013 127.00p 128.79p 126.00p 126.00p 187410

*Close Price adjusted for both dividends and splits