RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2018 422.50p 430.75p 420.50p 422.50p 133052
31/01/2018 432.00p 442.50p 420.50p 427.50p 211950
30/01/2018 434.00p 446.50p 431.00p 431.00p 166000
29/01/2018 433.50p 448.64p 432.00p 434.50p 171055
26/01/2018 420.00p 445.50p 420.00p 433.50p 212488
25/01/2018 436.50p 441.00p 414.01p 421.00p 328328
24/01/2018 440.50p 446.50p 429.00p 438.00p 220617
23/01/2018 440.00p 449.50p 440.00p 443.00p 123994
22/01/2018 442.50p 456.50p 441.00p 441.00p 292584
19/01/2018 460.00p 460.00p 440.00p 440.00p 177074
18/01/2018 451.00p 466.00p 442.00p 450.50p 99353
17/01/2018 466.50p 466.50p 451.50p 452.50p 97759
16/01/2018 466.50p 475.50p 458.00p 465.00p 133642
15/01/2018 460.00p 475.73p 455.00p 467.00p 111000
12/01/2018 483.50p 494.00p 460.00p 460.50p 246333
11/01/2018 490.50p 495.00p 480.00p 483.50p 74494
10/01/2018 493.00p 500.00p 482.00p 489.50p 195827
09/01/2018 496.00p 496.50p 489.00p 492.00p 203167
08/01/2018 496.00p 496.50p 486.00p 495.00p 141486
05/01/2018 487.00p 495.00p 483.27p 492.00p 149537
04/01/2018 479.00p 499.07p 478.00p 485.00p 326965
03/01/2018 469.50p 492.00p 463.50p 479.00p 272696
02/01/2018 458.50p 470.00p 457.00p 463.50p 525416
29/12/2017 457.00p 469.50p 450.00p 461.25p 65256
28/12/2017 430.25p 469.50p 430.25p 458.75p 100008
27/12/2017 442.50p 454.75p 432.29p 449.75p 110374
22/12/2017 448.25p 460.00p 437.83p 454.50p 87930
21/12/2017 443.75p 450.00p 435.25p 448.75p 121159
20/12/2017 436.00p 449.00p 436.00p 444.50p 94408
19/12/2017 429.25p 449.75p 429.25p 440.00p 140482
18/12/2017 433.00p 445.00p 424.50p 428.75p 103199
15/12/2017 430.75p 441.50p 420.25p 430.00p 186454
14/12/2017 434.25p 439.00p 420.89p 430.25p 141276
13/12/2017 428.75p 436.75p 428.50p 428.50p 113769
12/12/2017 446.25p 446.25p 426.00p 431.50p 212034
11/12/2017 446.25p 449.50p 430.00p 436.00p 403605
08/12/2017 420.75p 449.00p 420.75p 443.00p 379932
07/12/2017 436.00p 442.73p 422.25p 422.25p 186716
06/12/2017 440.00p 440.00p 425.00p 434.75p 896600
05/12/2017 434.50p 441.00p 425.00p 431.25p 291685
04/12/2017 437.25p 444.25p 428.25p 433.50p 114698
01/12/2017 447.50p 451.75p 425.25p 438.75p 157961
30/11/2017 445.75p 458.75p 441.00p 442.00p 86215
29/11/2017 440.00p 457.75p 440.00p 443.75p 154862
28/11/2017 443.25p 450.00p 440.00p 443.75p 60285
27/11/2017 453.00p 460.00p 446.00p 450.00p 321928
24/11/2017 450.25p 457.00p 450.25p 453.25p 61777
23/11/2017 454.50p 459.18p 446.50p 453.00p 88517
22/11/2017 424.25p 454.50p 420.00p 447.00p 195704
21/11/2017 410.25p 425.00p 407.18p 423.00p 142765
20/11/2017 418.50p 428.00p 412.34p 417.75p 185886
17/11/2017 420.25p 426.29p 413.25p 424.00p 292687
16/11/2017 410.75p 438.37p 410.75p 425.00p 933633
15/11/2017 420.00p 429.25p 409.35p 413.50p 524305
14/11/2017 420.25p 435.00p 420.25p 425.00p 157803
13/11/2017 438.25p 445.00p 420.50p 428.00p 212143
10/11/2017 443.00p 449.75p 438.91p 439.00p 84359
09/11/2017 446.50p 448.75p 440.00p 442.00p 88572
08/11/2017 440.75p 450.00p 440.00p 442.75p 311819
07/11/2017 450.00p 451.75p 440.00p 443.25p 328598
06/11/2017 443.00p 457.25p 440.00p 449.50p 118365
03/11/2017 449.00p 455.25p 440.00p 450.00p 161704
02/11/2017 451.00p 452.55p 449.09p 451.25p 223485
01/11/2017 442.25p 451.50p 440.86p 446.75p 116899
31/10/2017 440.25p 449.93p 440.25p 449.25p 374021
30/10/2017 459.00p 459.00p 440.25p 449.00p 165784
27/10/2017 449.25p 457.00p 447.00p 449.00p 125661
26/10/2017 452.00p 463.50p 445.00p 449.00p 138576
25/10/2017 467.50p 472.45p 451.50p 451.50p 596984
24/10/2017 470.25p 477.82p 454.25p 461.25p 409205
23/10/2017 473.75p 479.75p 468.00p 471.00p 221586
20/10/2017 459.75p 490.00p 459.75p 470.00p 966114
19/10/2017 464.25p 467.00p 458.75p 461.00p 1974001
18/10/2017 469.00p 476.25p 421.11p 460.00p 7708597
17/10/2017 505.00p 569.04p 503.50p 539.00p 83601
16/10/2017 515.00p 518.00p 500.00p 507.00p 69075
13/10/2017 490.00p 515.00p 490.00p 507.00p 79089
12/10/2017 504.50p 504.50p 478.25p 484.00p 19111
11/10/2017 490.25p 513.00p 479.75p 495.00p 23596
10/10/2017 450.00p 495.00p 444.75p 485.75p 53499
09/10/2017 433.50p 450.00p 433.00p 437.50p 62617
06/10/2017 420.00p 448.75p 420.00p 427.00p 100817
05/10/2017 396.00p 396.00p 392.50p 395.00p 6188
04/10/2017 390.25p 397.00p 385.25p 393.50p 13487
03/10/2017 396.75p 397.00p 386.00p 394.50p 9379
02/10/2017 400.00p 400.00p 390.25p 392.50p 630
29/09/2017 400.00p 400.00p 396.50p 396.75p 1285
28/09/2017 394.00p 400.00p 388.25p 395.25p 16994
27/09/2017 393.25p 399.50p 393.25p 395.50p 5139
26/09/2017 393.50p 397.50p 388.75p 388.75p 34701
25/09/2017 395.00p 397.00p 390.25p 393.50p 6501
22/09/2017 396.00p 399.00p 384.00p 392.25p 25735
21/09/2017 395.00p 401.75p 395.00p 399.25p 1013
20/09/2017 397.25p 401.75p 396.25p 399.25p 1945
19/09/2017 391.75p 400.00p 387.25p 399.25p 14514
18/09/2017 387.50p 399.75p 387.50p 397.75p 2334
15/09/2017 394.25p 400.00p 380.25p 393.00p 13627
14/09/2017 384.25p 394.75p 377.75p 381.75p 50981
13/09/2017 381.25p 398.25p 375.00p 383.00p 68728
12/09/2017 385.25p 394.50p 331.25p 391.00p 41262
11/09/2017 395.25p 402.00p 385.25p 395.00p 23474
08/09/2017 395.25p 405.00p 395.25p 400.00p 24967
07/09/2017 390.25p 405.00p 390.00p 400.25p 27998
06/09/2017 400.25p 403.00p 390.00p 397.50p 24830
05/09/2017 404.25p 408.25p 400.00p 405.50p 5407
04/09/2017 400.00p 405.75p 400.00p 405.00p 849
01/09/2017 419.75p 419.75p 400.00p 405.50p 18515
31/08/2017 402.50p 419.75p 400.00p 414.50p 18009
30/08/2017 413.75p 420.00p 413.75p 417.75p 13412
29/08/2017 416.25p 417.25p 400.00p 412.00p 39919
25/08/2017 410.25p 420.00p 405.00p 408.00p 31896
24/08/2017 405.25p 420.00p 405.00p 414.25p 16115
23/08/2017 424.25p 424.25p 405.00p 413.00p 33868
22/08/2017 415.00p 420.00p 410.25p 418.50p 16181
21/08/2017 412.50p 430.00p 407.25p 418.75p 14753
18/08/2017 413.50p 420.00p 411.50p 414.00p 22624
17/08/2017 420.25p 427.75p 410.25p 418.50p 9264
16/08/2017 438.00p 438.00p 411.75p 424.75p 21693
15/08/2017 419.75p 439.50p 419.75p 428.00p 39242
14/08/2017 415.50p 425.00p 415.50p 418.00p 16505
11/08/2017 413.00p 420.00p 409.50p 417.25p 22959
10/08/2017 411.00p 420.00p 411.00p 420.00p 30160
09/08/2017 409.00p 420.00p 406.00p 416.00p 36243
08/08/2017 407.75p 410.00p 402.00p 409.50p 21034
07/08/2017 410.00p 410.00p 400.00p 404.00p 16137
04/08/2017 419.75p 419.75p 395.00p 405.50p 33284
03/08/2017 419.75p 419.75p 411.00p 412.00p 47197
02/08/2017 417.75p 420.00p 413.25p 418.50p 11068
01/08/2017 424.50p 424.50p 402.75p 411.75p 27034
31/07/2017 432.00p 432.00p 421.00p 423.25p 10767
28/07/2017 431.00p 432.25p 420.25p 426.75p 23874
27/07/2017 432.75p 435.00p 421.50p 429.75p 21494
26/07/2017 404.75p 432.25p 401.75p 427.00p 35944
25/07/2017 392.00p 402.25p 391.00p 398.00p 22645
24/07/2017 398.75p 398.75p 389.50p 394.25p 22537
21/07/2017 394.00p 394.00p 388.25p 390.75p 6644
20/07/2017 393.00p 393.00p 388.50p 390.75p 16057
19/07/2017 392.75p 395.00p 388.50p 391.50p 30427
18/07/2017 388.00p 392.00p 388.00p 391.50p 15201
17/07/2017 398.50p 398.50p 388.00p 388.75p 16548
14/07/2017 387.00p 392.00p 387.00p 387.75p 28309
13/07/2017 398.50p 398.50p 388.00p 389.50p 34564
12/07/2017 394.75p 398.50p 387.75p 390.50p 13708
11/07/2017 391.75p 392.00p 388.00p 388.00p 15316
10/07/2017 388.25p 391.50p 387.00p 389.00p 42916
07/07/2017 392.00p 392.00p 387.75p 388.25p 6405
06/07/2017 387.75p 388.00p 380.00p 387.75p 58001
05/07/2017 391.50p 392.00p 387.50p 388.50p 17708
04/07/2017 380.00p 397.25p 380.00p 391.75p 21083
03/07/2017 380.75p 389.75p 380.00p 381.00p 14747
30/06/2017 388.00p 394.50p 380.00p 380.00p 24417
29/06/2017 392.00p 393.00p 380.00p 380.00p 32037
28/06/2017 378.00p 395.00p 378.00p 385.00p 12499
27/06/2017 386.25p 387.50p 365.00p 380.00p 39582
26/06/2017 375.00p 384.50p 375.00p 380.00p 42090
23/06/2017 370.25p 384.25p 370.25p 380.00p 39421
22/06/2017 385.25p 385.25p 370.50p 375.00p 34906
21/06/2017 390.00p 400.00p 385.00p 392.50p 9057
20/06/2017 385.00p 406.25p 385.00p 395.00p 44890
19/06/2017 382.00p 390.00p 380.50p 388.00p 7125
16/06/2017 361.00p 388.08p 361.00p 388.00p 146080
15/06/2017 376.25p 385.00p 358.00p 371.25p 161093
14/06/2017 390.00p 403.63p 375.00p 376.75p 112345
13/06/2017 385.00p 395.00p 385.00p 390.00p 140164
12/06/2017 389.50p 390.00p 379.25p 385.00p 91092
09/06/2017 370.75p 386.75p 368.00p 385.00p 71989
08/06/2017 377.25p 383.00p 370.43p 379.75p 57310
07/06/2017 380.00p 383.50p 371.25p 377.25p 97581
06/06/2017 390.00p 405.00p 360.00p 362.25p 128959
05/06/2017 405.00p 405.70p 386.75p 394.00p 356751
02/06/2017 384.75p 402.26p 384.42p 398.75p 73813
01/06/2017 382.00p 388.67p 375.50p 383.75p 105373
31/05/2017 374.00p 388.17p 374.00p 387.25p 208868
30/05/2017 374.75p 390.74p 368.75p 386.50p 127777
26/05/2017 369.75p 375.00p 355.00p 373.00p 288217
25/05/2017 368.75p 368.75p 354.25p 367.00p 56805
24/05/2017 365.00p 368.73p 357.00p 361.00p 95301
23/05/2017 358.75p 364.50p 352.50p 361.00p 99691
22/05/2017 356.00p 359.50p 347.53p 358.75p 687356
19/05/2017 356.00p 360.00p 330.94p 350.75p 258716
18/05/2017 360.00p 360.00p 342.25p 344.50p 50178
17/05/2017 360.00p 360.00p 342.00p 348.75p 80912
16/05/2017 345.25p 360.00p 345.25p 355.00p 112176
15/05/2017 342.25p 360.00p 342.00p 354.75p 73007
12/05/2017 344.00p 359.75p 340.00p 348.50p 54906
11/05/2017 347.25p 359.70p 345.00p 345.00p 66862
10/05/2017 345.00p 360.00p 344.98p 358.00p 79277
09/05/2017 357.25p 357.25p 344.00p 348.00p 83265
08/05/2017 358.00p 358.00p 344.00p 350.00p 108242
05/05/2017 350.50p 355.38p 345.00p 353.75p 584984
04/05/2017 359.75p 360.00p 350.00p 355.00p 132244
03/05/2017 348.75p 359.75p 348.75p 354.00p 189232
02/05/2017 335.00p 365.00p 335.00p 363.75p 238410
28/04/2017 335.00p 346.00p 335.00p 344.50p 68388
27/04/2017 345.00p 346.99p 335.25p 344.00p 214914
26/04/2017 344.00p 350.50p 336.00p 342.25p 626208
25/04/2017 335.25p 355.00p 335.25p 342.75p 356481
24/04/2017 346.00p 350.00p 335.00p 336.75p 86230
21/04/2017 335.25p 347.75p 335.00p 335.00p 88556
20/04/2017 340.00p 355.00p 335.25p 341.50p 291306

*Close Price adjusted for both dividends and splits