Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Robert Walters

Date Open High Low Close* Volume
30/08/2019 504.00p 514.00p 504.00p 508.00p 3436
29/08/2019 502.00p 516.00p 502.00p 510.00p 4910
28/08/2019 528.00p 528.00p 502.00p 502.00p 3817
27/08/2019 514.00p 536.00p 510.00p 510.00p 2458
23/08/2019 520.00p 529.00p 510.00p 510.00p 5950
22/08/2019 522.00p 534.00p 520.00p 532.00p 3117
21/08/2019 522.00p 536.00p 522.00p 526.00p 7267
20/08/2019 560.00p 560.00p 524.00p 524.00p 6185
19/08/2019 544.00p 560.00p 543.00p 558.00p 11647
16/08/2019 534.00p 554.00p 534.00p 552.00p 8575
15/08/2019 532.00p 554.00p 522.00p 554.00p 23183
14/08/2019 532.00p 546.00p 530.00p 540.00p 27457
13/08/2019 538.00p 546.00p 516.60p 546.00p 1464383
12/08/2019 526.00p 538.00p 526.00p 534.00p 18331
09/08/2019 526.00p 530.00p 524.30p 526.00p 28100
08/08/2019 518.00p 528.00p 512.00p 516.00p 8561
07/08/2019 520.00p 528.00p 510.00p 528.00p 45094
06/08/2019 500.00p 528.00p 495.00p 528.00p 39443
05/08/2019 512.00p 528.00p 488.00p 495.00p 113199
02/08/2019 510.00p 527.60p 506.00p 518.00p 21723
01/08/2019 536.00p 536.00p 502.00p 506.00p 13511
31/07/2019 518.00p 536.00p 512.00p 532.00p 7139
30/07/2019 520.00p 524.96p 500.00p 500.00p 5005
29/07/2019 518.00p 534.00p 508.00p 508.00p 16641
26/07/2019 514.00p 531.60p 512.00p 518.00p 29535
25/07/2019 500.00p 530.00p 500.00p 514.00p 19556
24/07/2019 518.00p 518.00p 490.00p 490.00p 13166
23/07/2019 496.00p 510.00p 496.00p 504.00p 76725
22/07/2019 495.00p 518.00p 495.00p 500.00p 19384
19/07/2019 510.00p 518.00p 446.70p 510.00p 136133
18/07/2019 516.00p 520.00p 510.00p 516.00p 94559
17/07/2019 516.00p 520.00p 510.00p 510.00p 24460
16/07/2019 502.00p 520.00p 502.00p 514.00p 12567
15/07/2019 495.00p 518.00p 492.00p 500.00p 204331
12/07/2019 554.00p 554.00p 480.00p 495.00p 53578
11/07/2019 546.00p 546.00p 524.00p 530.00p 23065
10/07/2019 566.00p 574.00p 522.21p 534.00p 46979
09/07/2019 608.00p 608.00p 558.10p 576.00p 51190
08/07/2019 626.00p 644.00p 596.32p 600.00p 13472
05/07/2019 626.00p 656.00p 624.00p 628.00p 3654
04/07/2019 626.00p 648.00p 626.00p 634.00p 1349
03/07/2019 656.00p 656.00p 628.00p 632.00p 6602
02/07/2019 648.00p 650.00p 619.20p 626.00p 18699
01/07/2019 652.00p 660.00p 644.00p 650.00p 11471
28/06/2019 654.00p 662.00p 640.00p 648.00p 11429
27/06/2019 640.00p 670.00p 640.00p 658.00p 18429
26/06/2019 676.00p 676.00p 644.00p 658.00p 4236
25/06/2019 656.00p 660.00p 650.00p 660.00p 6031
24/06/2019 658.00p 664.00p 648.00p 664.00p 7819
21/06/2019 650.00p 676.00p 650.00p 658.00p 93357
20/06/2019 668.00p 668.00p 654.00p 660.00p 36092
19/06/2019 670.00p 670.00p 654.00p 660.00p 16023
18/06/2019 670.00p 670.00p 656.00p 664.00p 12188
17/06/2019 676.00p 676.00p 654.00p 666.00p 24446
14/06/2019 670.00p 672.00p 652.00p 662.00p 27752
13/06/2019 662.00p 670.00p 642.00p 664.00p 22276
12/06/2019 664.00p 664.00p 650.00p 662.00p 1899
11/06/2019 664.00p 670.00p 658.00p 666.00p 14640
10/06/2019 662.00p 666.00p 646.20p 664.00p 18500
07/06/2019 642.00p 669.15p 642.00p 657.00p 9879
06/06/2019 660.00p 668.00p 660.00p 664.00p 19865
05/06/2019 656.00p 668.00p 646.00p 660.00p 29912
04/06/2019 642.00p 663.12p 640.00p 656.00p 13654
03/06/2019 650.00p 670.00p 637.40p 650.00p 72561
31/05/2019 650.00p 650.00p 636.20p 642.00p 9237
30/05/2019 650.00p 650.00p 640.00p 640.00p 0
29/05/2019 650.00p 650.00p 635.20p 650.00p 1378
28/05/2019 650.00p 650.00p 636.00p 650.00p 23321
24/05/2019 642.00p 650.00p 636.00p 648.00p 15596
23/05/2019 652.00p 652.00p 632.00p 650.00p 20077
22/05/2019 638.00p 662.00p 635.92p 654.00p 32085
21/05/2019 634.00p 640.00p 630.00p 640.00p 7123
20/05/2019 630.00p 630.00p 622.80p 630.00p 21786
17/05/2019 610.00p 630.00p 592.40p 630.00p 16388
16/05/2019 610.00p 616.00p 602.72p 610.00p 21641
15/05/2019 598.00p 610.00p 588.00p 610.00p 5540
14/05/2019 600.00p 600.00p 582.00p 598.00p 7310
13/05/2019 594.00p 594.00p 580.00p 590.00p 9731
10/05/2019 584.00p 598.00p 581.00p 588.00p 12883
09/05/2019 582.00p 586.00p 580.00p 586.00p 8883
08/05/2019 606.00p 606.00p 590.00p 598.00p 13391
07/05/2019 602.00p 602.00p 592.00p 596.00p 8594
03/05/2019 610.00p 610.00p 590.00p 600.00p 14708
02/05/2019 590.00p 608.00p 582.00p 608.00p 11872
01/05/2019 580.00p 588.00p 571.80p 588.00p 17629
30/04/2019 586.00p 590.00p 574.00p 590.00p 12491
29/04/2019 586.00p 586.00p 563.51p 582.00p 13954
26/04/2019 580.00p 580.00p 570.00p 576.00p 4795
25/04/2019 580.00p 580.00p 560.00p 568.00p 17339
24/04/2019 590.00p 590.00p 560.00p 576.00p 37304
23/04/2019 590.00p 590.00p 572.00p 590.00p 5667
18/04/2019 590.00p 590.00p 576.00p 580.00p 12924
17/04/2019 586.00p 590.00p 574.00p 586.00p 16846
16/04/2019 584.00p 598.00p 574.00p 574.00p 17279
15/04/2019 620.00p 620.00p 580.00p 580.00p 59067
12/04/2019 586.00p 606.00p 586.00p 596.00p 20298
11/04/2019 600.00p 614.00p 592.00p 592.00p 20376
10/04/2019 602.00p 612.00p 592.00p 592.00p 9726
09/04/2019 614.00p 614.56p 590.00p 590.00p 12654
08/04/2019 602.00p 612.00p 600.00p 600.00p 3106
05/04/2019 604.00p 614.00p 600.00p 604.00p 13553
04/04/2019 612.00p 631.00p 608.00p 612.00p 9996
03/04/2019 612.00p 626.00p 602.00p 626.00p 5705
02/04/2019 620.00p 620.00p 602.00p 602.00p 14053
01/04/2019 626.00p 632.00p 608.00p 608.00p 34864
29/03/2019 610.00p 624.00p 602.00p 602.00p 18259
28/03/2019 614.00p 616.00p 608.00p 610.00p 3063
27/03/2019 618.00p 618.00p 602.00p 602.00p 10121
26/03/2019 636.00p 636.00p 602.00p 602.00p 45527
25/03/2019 636.00p 636.00p 620.00p 620.00p 7291
22/03/2019 630.00p 644.00p 612.00p 620.00p 13678
21/03/2019 654.00p 660.00p 644.00p 658.00p 32115
20/03/2019 656.00p 656.00p 632.00p 654.00p 10790
19/03/2019 660.00p 660.49p 650.00p 660.00p 30939
18/03/2019 668.00p 668.08p 660.00p 660.00p 16822
15/03/2019 646.00p 660.00p 630.00p 650.00p 19980
14/03/2019 620.00p 650.00p 614.00p 650.00p 19153
13/03/2019 590.00p 612.00p 590.00p 600.00p 3113
12/03/2019 614.00p 614.00p 595.00p 608.00p 19848
11/03/2019 614.00p 616.00p 598.60p 616.00p 6352
08/03/2019 612.00p 614.00p 600.00p 612.00p 9296
07/03/2019 612.00p 614.00p 588.20p 614.00p 16101
06/03/2019 580.00p 612.00p 580.00p 606.00p 13368
05/03/2019 598.00p 600.00p 580.00p 600.00p 7847
04/03/2019 598.00p 598.00p 574.00p 590.00p 13010
01/03/2019 554.00p 592.76p 552.62p 590.00p 75943
28/02/2019 548.00p 550.00p 526.00p 526.00p 12998
27/02/2019 546.00p 548.00p 532.60p 544.00p 2743
26/02/2019 532.00p 550.00p 532.00p 538.00p 1620
25/02/2019 532.00p 548.00p 526.40p 538.00p 4143
22/02/2019 526.00p 545.80p 526.00p 535.00p 1452
21/02/2019 534.00p 534.00p 530.00p 533.00p 968
20/02/2019 546.00p 550.00p 539.80p 550.00p 2006
19/02/2019 556.00p 558.00p 530.00p 530.00p 2432
18/02/2019 556.00p 556.00p 536.40p 550.00p 7483
15/02/2019 548.00p 548.00p 534.00p 540.00p 4824
14/02/2019 566.00p 566.00p 546.00p 546.00p 6601
13/02/2019 564.00p 564.00p 552.20p 556.00p 6763
12/02/2019 544.00p 560.00p 540.80p 553.00p 10302
11/02/2019 544.00p 560.00p 532.00p 532.00p 14244
08/02/2019 560.00p 560.00p 542.00p 558.00p 7215
07/02/2019 576.00p 576.00p 543.80p 556.00p 18188
06/02/2019 530.00p 576.00p 530.00p 570.00p 49633
05/02/2019 536.00p 540.00p 518.00p 530.00p 22643
04/02/2019 530.00p 544.00p 516.00p 530.00p 62833
01/02/2019 532.00p 540.00p 525.00p 526.00p 45062
31/01/2019 528.00p 540.00p 516.00p 526.00p 39979
30/01/2019 532.00p 532.00p 504.00p 520.00p 8758
29/01/2019 526.00p 532.00p 516.00p 522.00p 10009
28/01/2019 528.00p 530.00p 516.00p 521.00p 15788
25/01/2019 510.00p 530.00p 500.00p 525.00p 12038
24/01/2019 536.00p 536.00p 524.00p 526.00p 1608
23/01/2019 516.00p 540.00p 516.00p 540.00p 2717
22/01/2019 538.00p 538.00p 522.00p 522.00p 4540
21/01/2019 522.00p 538.00p 514.00p 527.00p 18969
18/01/2019 526.00p 532.00p 514.60p 530.00p 12083
17/01/2019 520.00p 531.70p 512.00p 518.00p 15806
16/01/2019 510.00p 525.00p 510.00p 520.00p 8762
15/01/2019 528.00p 528.00p 504.00p 512.00p 48556
14/01/2019 568.00p 568.00p 518.00p 540.00p 19665
11/01/2019 568.00p 570.00p 548.00p 560.00p 15069
10/01/2019 570.00p 570.00p 554.00p 560.00p 20804
09/01/2019 550.00p 558.00p 539.80p 556.00p 45519
08/01/2019 560.00p 560.00p 536.00p 550.00p 12666
07/01/2019 550.00p 560.00p 550.00p 558.00p 23582
04/01/2019 540.00p 550.00p 534.00p 540.00p 26608
03/01/2019 546.00p 560.00p 536.80p 550.00p 11895
02/01/2019 562.00p 564.00p 544.00p 562.00p 4894
31/12/2018 554.00p 554.00p 550.00p 550.00p 796
28/12/2018 560.00p 583.20p 554.00p 554.00p 16392
27/12/2018 576.00p 578.40p 570.00p 570.00p 15174
24/12/2018 586.00p 586.00p 570.00p 570.00p 14102
21/12/2018 578.00p 588.00p 557.40p 580.00p 28458
20/12/2018 568.00p 568.00p 548.00p 568.00p 20095
19/12/2018 530.00p 582.00p 528.20p 568.00p 40051
18/12/2018 516.00p 524.00p 515.20p 524.00p 7907
17/12/2018 510.00p 515.92p 508.00p 514.00p 30505
14/12/2018 485.00p 532.00p 485.00p 518.00p 68935
13/12/2018 481.00p 489.00p 478.00p 480.00p 105242
12/12/2018 487.00p 489.00p 480.00p 482.00p 35324
11/12/2018 481.00p 492.00p 475.00p 489.00p 14694
10/12/2018 495.00p 495.15p 476.80p 480.00p 52069
07/12/2018 506.00p 506.00p 494.00p 494.00p 15800
06/12/2018 506.00p 518.00p 506.00p 506.00p 4262
05/12/2018 502.00p 514.00p 500.00p 508.00p 27745
04/12/2018 500.00p 522.95p 500.00p 500.00p 11653
03/12/2018 512.00p 524.00p 504.00p 504.00p 19175
30/11/2018 502.00p 522.00p 502.00p 510.00p 165298
29/11/2018 512.00p 530.00p 496.00p 496.00p 19038
28/11/2018 516.00p 524.00p 506.00p 508.00p 15854
27/11/2018 518.00p 534.00p 508.00p 524.00p 11952
26/11/2018 530.00p 531.00p 522.00p 530.00p 53952
23/11/2018 520.00p 536.00p 520.00p 536.00p 3507
22/11/2018 560.00p 560.00p 502.20p 518.00p 22078
21/11/2018 556.00p 568.00p 554.00p 554.00p 130424
20/11/2018 560.00p 565.90p 544.00p 560.00p 6803
19/11/2018 568.00p 568.00p 554.00p 554.00p 10185
16/11/2018 560.00p 564.00p 540.00p 540.00p 22097
15/11/2018 594.00p 594.00p 544.00p 564.00p 195079
14/11/2018 590.00p 596.50p 580.00p 580.00p 9560

*Close Price adjusted for both dividends and splits