RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2011 86.00p 87.60p 86.00p 87.50p 260165
04/10/2011 86.00p 88.00p 86.00p 88.00p 28660
03/10/2011 88.00p 90.00p 88.00p 88.00p 168595
30/09/2011 88.40p 92.00p 88.00p 92.00p 328365
29/09/2011 91.15p 91.47p 89.98p 89.98p 7360
28/09/2011 89.98p 92.00p 88.13p 92.00p 558445
27/09/2011 90.95p 92.00p 90.95p 92.00p 36000
26/09/2011 88.93p 91.00p 88.93p 91.00p 8875
23/09/2011 90.95p 91.00p 87.10p 91.00p 71660
22/09/2011 90.00p 90.00p 87.60p 89.20p 55830
21/09/2011 88.00p 91.00p 88.00p 91.00p 53240
20/09/2011 87.60p 87.60p 86.85p 86.85p 0
19/09/2011 87.60p 87.60p 87.00p 87.00p 8950
16/09/2011 88.00p 88.00p 86.20p 86.20p 2750
15/09/2011 87.00p 87.92p 84.91p 86.00p 36425
14/09/2011 82.00p 86.00p 82.00p 86.00p 34980
13/09/2011 82.00p 86.00p 82.00p 84.00p 45205
12/09/2011 82.00p 86.00p 82.00p 86.00p 45205
09/09/2011 84.00p 85.96p 84.00p 84.00p 27635
08/09/2011 83.55p 83.95p 81.00p 82.50p 59025
07/09/2011 82.50p 83.63p 81.17p 82.88p 51315
06/09/2011 83.05p 85.09p 81.99p 82.40p 70515
05/09/2011 82.89p 88.40p 82.89p 86.50p 0
02/09/2011 82.89p 88.40p 82.89p 86.50p 20090
01/09/2011 86.00p 89.95p 82.56p 84.70p 64715
31/08/2011 82.00p 82.00p 82.00p 82.00p 4035
30/08/2011 87.88p 87.88p 86.00p 86.00p 665
26/08/2011 84.05p 88.88p 82.00p 83.20p 37325
25/08/2011 84.00p 88.19p 84.00p 86.50p 5805
24/08/2011 88.00p 90.50p 87.00p 88.00p 29205
23/08/2011 88.11p 88.11p 87.46p 87.60p 215960
22/08/2011 88.05p 94.34p 88.00p 92.00p 61120
19/08/2011 87.05p 95.95p 87.05p 95.95p 19670
18/08/2011 88.40p 95.00p 88.00p 88.52p 101040
17/08/2011 91.95p 95.00p 85.44p 95.00p 32790
16/08/2011 88.95p 91.00p 82.30p 91.00p 38995
15/08/2011 83.15p 90.00p 82.30p 82.30p 46480
12/08/2011 85.00p 86.46p 83.97p 84.00p 294100
11/08/2011 85.00p 90.95p 84.00p 84.48p 162215
10/08/2011 86.00p 90.90p 83.00p 85.00p 1126820
09/08/2011 85.95p 85.95p 81.10p 84.00p 85335
08/08/2011 83.95p 85.95p 79.05p 83.82p 85760
05/08/2011 83.05p 85.90p 78.00p 80.00p 75440
04/08/2011 84.80p 86.00p 84.40p 84.60p 337535
03/08/2011 87.40p 88.00p 84.00p 85.00p 1685015
02/08/2011 87.05p 88.00p 84.95p 86.55p 57295
01/08/2011 89.00p 89.00p 88.00p 88.00p 0
29/07/2011 89.00p 89.00p 87.00p 87.00p 28645
28/07/2011 89.95p 89.95p 87.05p 89.00p 22500
27/07/2011 89.60p 90.05p 87.06p 89.65p 184225
26/07/2011 87.15p 90.78p 87.00p 88.28p 202280
25/07/2011 89.00p 90.00p 87.75p 90.00p 238315
22/07/2011 92.60p 92.60p 87.09p 89.45p 52575
21/07/2011 91.95p 92.00p 88.00p 88.98p 43550
20/07/2011 92.05p 92.05p 88.05p 91.58p 61010
19/07/2011 88.35p 91.95p 88.35p 90.97p 27010
18/07/2011 94.00p 94.00p 90.00p 91.78p 543520
15/07/2011 93.00p 93.00p 90.00p 92.52p 41835
14/07/2011 92.00p 93.00p 90.00p 90.00p 215275
13/07/2011 90.94p 90.94p 88.15p 89.20p 41470
12/07/2011 88.55p 89.40p 88.40p 88.80p 990740
11/07/2011 88.80p 90.93p 88.80p 88.80p 122240
08/07/2011 87.09p 91.00p 87.09p 89.55p 23000
07/07/2011 91.89p 91.95p 89.29p 90.47p 11700
06/07/2011 92.00p 92.00p 89.11p 89.67p 22125
05/07/2011 87.97p 90.21p 87.41p 90.00p 71530
04/07/2011 89.93p 89.95p 88.00p 88.00p 15395
01/07/2011 87.95p 91.95p 86.00p 87.80p 63760
30/06/2011 89.60p 91.89p 89.60p 89.90p 22350
29/06/2011 88.05p 91.90p 88.05p 89.98p 16075
28/06/2011 88.20p 91.90p 88.20p 90.17p 8780
27/06/2011 89.44p 90.00p 88.05p 90.00p 45175
24/06/2011 89.78p 90.14p 89.15p 89.73p 42315
23/06/2011 89.70p 89.72p 88.00p 88.00p 127890
22/06/2011 91.95p 91.95p 88.05p 90.00p 45505
21/06/2011 88.00p 89.27p 88.00p 88.00p 41085
20/06/2011 88.80p 90.23p 88.00p 88.00p 19915
17/06/2011 92.00p 92.00p 88.05p 88.05p 56695
16/06/2011 91.85p 94.00p 90.00p 90.60p 141850
15/06/2011 94.40p 95.00p 92.52p 92.52p 97450
14/06/2011 89.00p 94.40p 87.14p 94.40p 162905
13/06/2011 90.84p 90.89p 87.02p 88.10p 58480
10/06/2011 89.00p 89.50p 85.08p 89.50p 86115
09/06/2011 88.36p 88.87p 83.00p 86.00p 35520
08/06/2011 85.50p 88.95p 85.00p 87.00p 326500
07/06/2011 85.00p 88.66p 85.00p 87.48p 184025
06/06/2011 87.00p 89.00p 85.97p 89.00p 162705
03/06/2011 83.80p 87.00p 81.00p 87.00p 290810
02/06/2011 79.00p 81.95p 79.00p 81.00p 329980
01/06/2011 79.00p 81.50p 78.40p 78.40p 256725
31/05/2011 77.85p 80.95p 77.80p 77.80p 201330
27/05/2011 81.00p 81.20p 77.80p 77.80p 478225
26/05/2011 81.40p 83.09p 81.15p 81.15p 52210
25/05/2011 81.09p 81.62p 81.00p 81.50p 261730
24/05/2011 81.20p 82.00p 81.20p 81.27p 2610200
23/05/2011 80.81p 81.00p 80.14p 81.00p 73355
20/05/2011 82.95p 83.45p 81.20p 83.45p 139475
19/05/2011 82.80p 82.80p 79.05p 81.00p 11720
18/05/2011 81.00p 82.91p 81.00p 81.00p 17425
17/05/2011 81.75p 83.00p 81.75p 82.80p 19100
16/05/2011 80.40p 81.20p 79.87p 80.12p 209925
13/05/2011 81.80p 81.80p 80.40p 80.40p 22500
12/05/2011 80.40p 82.89p 79.53p 80.20p 37430
11/05/2011 82.60p 82.95p 79.55p 80.90p 54825
10/05/2011 78.88p 82.71p 78.88p 81.98p 271225
09/05/2011 80.40p 81.80p 80.40p 81.67p 565060
06/05/2011 81.00p 82.20p 81.00p 82.20p 193060
05/05/2011 81.60p 81.80p 81.60p 81.70p 31130
04/05/2011 81.42p 81.60p 80.45p 81.40p 53610
03/05/2011 81.60p 81.75p 77.49p 81.00p 321690
28/04/2011 81.20p 81.57p 80.00p 80.00p 1253995
27/04/2011 80.95p 81.16p 77.99p 79.60p 41615
26/04/2011 77.99p 77.99p 77.00p 77.00p 38595
21/04/2011 80.00p 81.70p 79.00p 80.38p 596245
20/04/2011 79.00p 79.50p 76.68p 79.00p 179985
19/04/2011 81.00p 81.00p 77.00p 78.05p 25485
18/04/2011 79.05p 81.91p 78.92p 80.47p 991840
15/04/2011 81.51p 81.66p 80.00p 80.97p 63615
14/04/2011 81.00p 81.80p 79.65p 80.80p 58425
13/04/2011 81.00p 81.00p 79.00p 80.30p 807430
12/04/2011 77.25p 81.00p 77.25p 80.00p 105285
11/04/2011 80.00p 80.61p 79.05p 80.02p 110850
08/04/2011 75.10p 77.30p 75.00p 77.30p 130845
07/04/2011 76.40p 77.41p 75.00p 75.40p 520240
06/04/2011 78.65p 83.84p 77.13p 77.13p 84100
05/04/2011 81.00p 82.00p 80.64p 81.30p 225565
04/04/2011 83.95p 84.00p 79.69p 83.60p 174655
01/04/2011 81.75p 82.05p 79.29p 80.23p 455700
31/03/2011 81.11p 83.66p 81.11p 81.20p 157800
30/03/2011 82.55p 84.00p 80.40p 80.40p 198375
29/03/2011 81.20p 82.52p 80.21p 82.52p 161800
28/03/2011 80.35p 82.00p 77.35p 82.00p 113855
25/03/2011 79.40p 81.40p 77.05p 81.40p 113825
24/03/2011 77.95p 81.00p 76.08p 81.00p 163695
23/03/2011 75.05p 77.00p 75.05p 76.08p 38835
22/03/2011 76.00p 76.50p 74.86p 76.50p 39090
21/03/2011 74.92p 75.52p 74.10p 75.52p 50310
18/03/2011 76.40p 76.40p 74.64p 75.40p 321290
17/03/2011 76.35p 76.35p 74.00p 74.00p 356660
16/03/2011 74.00p 76.00p 74.00p 74.40p 129420
15/03/2011 72.05p 75.02p 70.40p 74.00p 105750
14/03/2011 74.00p 75.80p 74.00p 75.80p 54300
11/03/2011 75.95p 75.95p 73.52p 74.60p 21230
10/03/2011 75.92p 75.92p 73.60p 74.07p 35745
09/03/2011 75.00p 75.99p 74.00p 75.00p 115425
08/03/2011 72.20p 75.40p 72.20p 73.72p 214705
07/03/2011 72.05p 74.40p 72.00p 73.50p 93915
04/03/2011 71.65p 75.00p 71.65p 75.00p 72275
03/03/2011 71.40p 73.00p 71.40p 72.00p 233600
02/03/2011 71.25p 72.36p 70.29p 70.95p 69565
01/03/2011 70.65p 72.40p 70.65p 71.00p 92330
28/02/2011 71.40p 71.93p 69.71p 70.00p 55520
25/02/2011 72.95p 73.95p 72.95p 73.95p 13985
24/02/2011 72.00p 72.80p 71.63p 72.00p 163500
23/02/2011 72.38p 72.50p 72.35p 72.50p 9065
22/02/2011 72.35p 72.40p 70.80p 72.40p 41355
21/02/2011 71.95p 72.60p 71.65p 72.60p 37360
18/02/2011 70.80p 72.00p 70.80p 71.20p 45525
17/02/2011 68.45p 71.20p 68.45p 69.00p 185770
16/02/2011 71.00p 71.00p 68.44p 71.00p 428545
15/02/2011 70.00p 70.60p 69.00p 70.60p 389900
14/02/2011 68.00p 70.00p 66.22p 70.00p 39660
11/02/2011 68.15p 68.20p 65.95p 65.95p 25800
10/02/2011 68.20p 68.20p 66.59p 66.80p 107570
09/02/2011 65.40p 68.18p 65.35p 66.10p 22330
08/02/2011 68.35p 69.07p 66.00p 67.75p 84290
07/02/2011 67.95p 68.30p 66.10p 68.30p 39060
04/02/2011 67.00p 68.35p 65.58p 65.60p 219795
03/02/2011 66.00p 67.88p 65.70p 66.90p 336855
02/02/2011 68.00p 69.20p 66.00p 66.20p 179125
01/02/2011 67.05p 68.66p 67.05p 67.50p 128985
31/01/2011 68.70p 68.70p 67.28p 68.40p 21830
28/01/2011 68.00p 69.00p 67.10p 68.70p 1467240
27/01/2011 69.00p 69.00p 68.00p 69.00p 498800
26/01/2011 68.40p 69.00p 68.00p 69.00p 1579870
25/01/2011 68.40p 69.40p 68.40p 68.40p 20525
24/01/2011 68.00p 69.89p 68.00p 69.60p 850115
21/01/2011 67.60p 69.40p 67.60p 67.60p 17455
20/01/2011 68.00p 69.36p 67.60p 68.95p 205630
19/01/2011 69.60p 70.20p 67.62p 68.00p 174570
18/01/2011 71.60p 72.00p 70.00p 70.00p 861500
17/01/2011 71.60p 72.72p 71.60p 71.60p 5170
14/01/2011 72.40p 73.88p 72.40p 72.40p 3457070
13/01/2011 73.00p 73.94p 73.00p 73.00p 335090
12/01/2011 73.40p 74.00p 73.05p 73.25p 75790
11/01/2011 73.40p 73.40p 72.60p 73.40p 85790
10/01/2011 72.80p 74.00p 72.00p 73.00p 144735
07/01/2011 73.00p 73.40p 72.42p 72.70p 38140
06/01/2011 73.00p 73.77p 72.10p 72.80p 67085
05/01/2011 72.00p 73.50p 72.00p 72.50p 521945
04/01/2011 72.00p 74.55p 72.00p 74.00p 166470
31/12/2010 73.00p 73.60p 73.00p 73.50p 12500
30/12/2010 73.40p 73.40p 71.65p 73.00p 28040
29/12/2010 73.00p 73.26p 72.20p 72.50p 44025
24/12/2010 71.00p 73.00p 71.00p 72.00p 31470
23/12/2010 70.60p 73.00p 70.25p 71.00p 430565
22/12/2010 70.00p 70.60p 69.48p 70.00p 440255
21/12/2010 69.00p 70.70p 68.00p 70.70p 183705
20/12/2010 67.00p 68.40p 65.61p 68.40p 58405
17/12/2010 65.00p 66.40p 65.00p 66.00p 259380

*Close Price adjusted for both dividends and splits