Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/10/2017 593.00p 608.00p 589.80p 608.00p 14978
26/10/2017 593.00p 607.50p 583.00p 607.50p 4417
25/10/2017 590.00p 594.50p 582.50p 583.50p 10778
24/10/2017 598.00p 599.50p 585.50p 592.00p 2837
23/10/2017 585.50p 598.00p 585.00p 588.50p 8155
20/10/2017 582.50p 590.00p 576.21p 582.50p 14480
19/10/2017 584.00p 585.50p 582.83p 585.00p 3180
18/10/2017 594.00p 594.00p 586.00p 594.00p 2322
17/10/2017 584.00p 594.12p 584.00p 584.50p 5282
16/10/2017 588.00p 598.06p 588.00p 598.00p 14961
13/10/2017 604.00p 604.00p 584.00p 584.00p 413004
12/10/2017 600.00p 600.00p 589.50p 590.00p 5145
11/10/2017 600.00p 604.00p 590.00p 590.00p 15128
10/10/2017 567.00p 604.00p 567.00p 600.00p 14651
09/10/2017 537.00p 546.50p 528.00p 545.50p 28730
06/10/2017 546.50p 549.50p 535.00p 535.00p 8947
05/10/2017 549.00p 560.00p 545.00p 545.00p 12059
04/10/2017 546.50p 555.00p 546.50p 555.00p 2115
03/10/2017 555.00p 555.00p 545.00p 545.00p 5549
02/10/2017 567.00p 567.00p 549.50p 554.50p 12149
29/09/2017 554.00p 560.00p 554.00p 560.00p 2633
28/09/2017 550.00p 567.00p 550.00p 560.00p 29742
27/09/2017 543.50p 550.00p 539.00p 549.50p 7683
26/09/2017 542.00p 542.00p 530.00p 530.00p 1361
25/09/2017 539.50p 542.00p 538.00p 542.00p 2165
22/09/2017 542.00p 542.00p 526.50p 526.50p 2202
21/09/2017 520.00p 542.00p 520.00p 542.00p 10518
20/09/2017 519.50p 520.00p 512.50p 517.50p 3458
19/09/2017 525.00p 525.00p 519.50p 520.00p 1093
18/09/2017 515.00p 519.50p 515.00p 519.50p 930
15/09/2017 528.00p 528.00p 528.00p 528.00p 53877
14/09/2017 530.00p 530.00p 505.00p 518.00p 5871
13/09/2017 535.00p 535.00p 515.00p 520.00p 2585
12/09/2017 524.00p 533.50p 510.00p 530.00p 35267
11/09/2017 514.50p 524.00p 514.00p 523.50p 4238
08/09/2017 520.00p 520.00p 511.50p 519.50p 1608
07/09/2017 512.00p 512.00p 512.00p 512.00p 13
06/09/2017 518.00p 519.50p 503.00p 519.00p 6196
05/09/2017 509.50p 517.50p 500.00p 510.00p 32992
04/09/2017 510.00p 510.50p 510.00p 510.00p 1353
01/09/2017 516.00p 516.00p 510.00p 511.00p 821
31/08/2017 508.00p 516.00p 508.00p 510.00p 3285
30/08/2017 510.00p 510.00p 510.00p 510.00p 551
29/08/2017 501.00p 512.50p 500.50p 508.25p 1774
25/08/2017 508.00p 513.00p 500.00p 500.00p 1694
24/08/2017 506.50p 515.50p 506.50p 515.50p 63
23/08/2017 516.00p 516.00p 496.25p 516.00p 1454
22/08/2017 516.00p 516.00p 500.00p 500.00p 890
21/08/2017 505.50p 516.00p 505.50p 516.00p 2402
18/08/2017 516.00p 516.00p 497.00p 497.00p 4528
17/08/2017 515.00p 515.00p 500.00p 505.00p 27640
16/08/2017 515.00p 516.00p 505.50p 516.00p 1807
15/08/2017 510.00p 512.00p 504.00p 510.50p 9944
14/08/2017 502.50p 510.00p 502.00p 509.50p 795
11/08/2017 510.00p 510.00p 495.00p 500.00p 666
10/08/2017 502.00p 510.00p 500.00p 500.00p 7456
09/08/2017 510.00p 510.00p 504.00p 504.00p 1745
08/08/2017 499.00p 505.00p 496.00p 501.00p 5176
07/08/2017 493.75p 499.00p 493.75p 499.00p 6355
04/08/2017 487.75p 490.00p 485.25p 485.50p 2087
03/08/2017 480.00p 488.00p 480.00p 482.25p 4838
02/08/2017 480.00p 488.00p 479.75p 488.00p 4178
01/08/2017 474.75p 475.00p 466.00p 466.00p 2736
31/07/2017 455.00p 475.00p 455.00p 474.75p 4482
28/07/2017 465.00p 465.00p 456.00p 456.75p 3491
27/07/2017 465.00p 465.00p 450.00p 450.00p 18210
26/07/2017 442.00p 460.00p 442.00p 452.25p 26466
25/07/2017 430.75p 445.00p 430.00p 434.00p 6346
24/07/2017 442.00p 442.00p 430.00p 441.00p 11034
21/07/2017 450.00p 450.00p 439.75p 442.00p 2253
20/07/2017 450.00p 450.00p 439.50p 440.00p 8153
19/07/2017 450.00p 450.00p 436.00p 436.00p 10662
18/07/2017 465.00p 465.00p 430.25p 449.75p 12103
17/07/2017 452.25p 453.00p 445.00p 445.00p 5993
14/07/2017 459.75p 459.75p 450.00p 459.75p 4346
13/07/2017 447.25p 470.00p 447.25p 465.00p 10244
12/07/2017 440.00p 465.00p 439.75p 465.00p 59797
11/07/2017 438.00p 438.00p 425.00p 425.00p 4510
10/07/2017 438.00p 438.00p 435.00p 436.50p 1534
07/07/2017 437.50p 438.00p 430.00p 430.00p 3358
06/07/2017 438.00p 438.00p 435.00p 436.00p 9837
05/07/2017 434.75p 440.00p 433.00p 438.00p 58072
04/07/2017 423.00p 432.75p 423.00p 425.00p 341
03/07/2017 429.75p 435.00p 415.25p 434.75p 5760
30/06/2017 424.75p 425.00p 419.75p 425.00p 9221
29/06/2017 425.00p 425.00p 415.00p 418.25p 9061
28/06/2017 415.00p 424.50p 413.00p 420.00p 2673
27/06/2017 425.00p 425.00p 414.00p 415.00p 53
26/06/2017 414.00p 422.50p 411.75p 415.00p 3532
23/06/2017 405.50p 420.00p 405.50p 415.00p 52498
22/06/2017 411.00p 415.00p 410.25p 415.00p 2064
21/06/2017 419.75p 419.75p 410.00p 413.00p 4824
20/06/2017 414.75p 418.25p 405.25p 411.75p 7314
19/06/2017 398.50p 413.00p 398.50p 413.00p 903
16/06/2017 415.00p 415.00p 398.00p 405.00p 470374
15/06/2017 418.00p 418.00p 406.00p 412.00p 12302
14/06/2017 404.00p 415.00p 400.00p 406.00p 1742749
13/06/2017 400.50p 406.13p 399.65p 400.00p 106578
12/06/2017 397.50p 406.24p 396.00p 400.00p 9251
09/06/2017 398.25p 407.27p 393.00p 400.00p 61311
08/06/2017 396.25p 401.75p 396.00p 397.75p 2829
07/06/2017 395.00p 397.85p 393.82p 396.00p 38298
06/06/2017 400.00p 400.00p 389.06p 396.00p 19556
05/06/2017 406.00p 406.06p 380.50p 385.25p 944141
02/06/2017 418.00p 421.62p 395.00p 400.00p 68590
01/06/2017 435.00p 441.00p 422.00p 422.00p 9838
31/05/2017 439.75p 442.44p 430.00p 433.50p 10174
30/05/2017 447.00p 447.00p 442.88p 442.88p 2740
26/05/2017 449.50p 449.50p 438.88p 438.88p 637
25/05/2017 444.00p 444.00p 437.75p 441.87p 3638
24/05/2017 440.00p 443.75p 440.00p 443.75p 904
23/05/2017 450.00p 450.00p 437.75p 444.00p 53536
22/05/2017 450.00p 450.00p 439.38p 450.00p 1077537
19/05/2017 450.00p 450.00p 437.73p 440.00p 6695
18/05/2017 440.00p 445.25p 437.50p 438.00p 12270
17/05/2017 442.75p 454.00p 442.75p 450.00p 8818
16/05/2017 455.00p 455.00p 445.00p 450.00p 634812
15/05/2017 455.00p 455.00p 446.00p 446.00p 6109
12/05/2017 445.50p 449.04p 444.75p 445.50p 19906
11/05/2017 459.00p 459.00p 445.00p 450.00p 17523
10/05/2017 445.25p 455.00p 444.75p 452.50p 22171
09/05/2017 454.00p 459.75p 447.75p 455.00p 14064
08/05/2017 445.25p 458.50p 445.25p 458.50p 6732
05/05/2017 450.00p 457.38p 447.50p 450.00p 224988
04/05/2017 450.00p 460.00p 450.00p 450.00p 6098
03/05/2017 452.25p 457.81p 450.25p 450.25p 36551
02/05/2017 465.00p 465.00p 454.00p 459.00p 19045
28/04/2017 465.00p 465.00p 454.25p 454.25p 10161
27/04/2017 465.00p 465.00p 450.00p 451.50p 25589
26/04/2017 460.00p 463.18p 457.40p 460.00p 12133
25/04/2017 460.00p 464.50p 452.75p 460.00p 16724
24/04/2017 465.00p 465.00p 448.75p 449.00p 145386
21/04/2017 450.00p 458.78p 450.00p 450.25p 8609
20/04/2017 465.00p 465.00p 445.50p 445.50p 16201
19/04/2017 454.00p 462.01p 448.00p 460.25p 29590
18/04/2017 464.75p 464.75p 450.00p 455.00p 34344
13/04/2017 455.00p 465.83p 443.25p 460.00p 26188
12/04/2017 449.75p 452.00p 446.81p 452.00p 26157
11/04/2017 436.75p 451.65p 436.75p 450.00p 74475
10/04/2017 437.50p 437.50p 431.50p 431.50p 19691
07/04/2017 433.25p 435.00p 427.50p 427.50p 4142
06/04/2017 440.00p 440.00p 435.00p 437.00p 806484
05/04/2017 442.00p 442.00p 425.25p 438.50p 13183
04/04/2017 442.00p 442.00p 430.00p 434.00p 33541
03/04/2017 439.00p 439.00p 425.00p 425.00p 18203
31/03/2017 442.00p 445.00p 432.50p 436.00p 20308
30/03/2017 442.00p 442.00p 432.64p 437.50p 9260
29/03/2017 433.00p 440.00p 433.00p 437.50p 86330
28/03/2017 430.00p 439.75p 430.00p 431.75p 27899
27/03/2017 430.00p 436.00p 430.00p 434.25p 1897
24/03/2017 442.00p 442.00p 430.00p 434.25p 19878
23/03/2017 442.00p 442.00p 430.00p 432.50p 300663
22/03/2017 430.25p 442.00p 430.00p 430.00p 129318
21/03/2017 428.00p 442.00p 428.00p 442.00p 135122
20/03/2017 417.00p 425.00p 407.50p 425.00p 117045
17/03/2017 400.25p 417.00p 400.25p 417.00p 25550
16/03/2017 400.00p 410.00p 400.00p 405.00p 23517
15/03/2017 410.00p 415.00p 396.82p 407.00p 472918
14/03/2017 405.00p 406.02p 390.25p 400.00p 20712
13/03/2017 398.00p 402.00p 390.00p 400.00p 6072
10/03/2017 400.00p 400.00p 393.00p 399.13p 104053
09/03/2017 400.00p 404.81p 390.00p 396.00p 663229
08/03/2017 400.00p 413.00p 390.00p 401.50p 13191
07/03/2017 405.00p 413.00p 405.00p 410.00p 4000
06/03/2017 405.00p 413.00p 404.81p 409.12p 1250
03/03/2017 400.00p 415.00p 400.00p 413.00p 8687
02/03/2017 395.00p 406.06p 395.00p 403.00p 16447
01/03/2017 395.00p 408.00p 395.00p 402.75p 61311
28/02/2017 397.00p 403.00p 397.00p 403.00p 11158
27/02/2017 408.00p 410.00p 403.00p 410.00p 3653
24/02/2017 404.25p 410.00p 400.00p 409.50p 661214
23/02/2017 405.75p 410.50p 400.00p 405.50p 16553
22/02/2017 405.75p 410.00p 405.75p 410.00p 1206
21/02/2017 403.00p 410.50p 400.88p 410.50p 6591
20/02/2017 395.25p 403.76p 392.14p 400.00p 132734
17/02/2017 390.00p 398.00p 375.00p 396.75p 225050
16/02/2017 390.00p 392.00p 360.75p 376.00p 15868
15/02/2017 392.19p 396.00p 392.19p 394.00p 2643
14/02/2017 395.00p 395.00p 390.00p 394.13p 12508
13/02/2017 380.00p 395.00p 380.00p 395.00p 25995
10/02/2017 375.00p 380.00p 366.50p 380.00p 145396
09/02/2017 371.75p 375.00p 371.75p 373.50p 195
08/02/2017 370.50p 375.00p 370.50p 375.00p 636
07/02/2017 371.75p 375.00p 371.75p 375.00p 191
06/02/2017 375.00p 375.00p 371.00p 371.00p 0
03/02/2017 375.00p 375.00p 375.00p 375.00p 673
02/02/2017 370.25p 371.25p 365.00p 365.00p 6893
01/02/2017 375.00p 375.00p 365.00p 370.00p 1365
31/01/2017 370.00p 370.00p 370.00p 370.00p 116
30/01/2017 365.00p 367.50p 365.00p 367.50p 343
27/01/2017 362.00p 370.39p 362.00p 362.00p 828
26/01/2017 360.00p 370.00p 360.00p 364.75p 2000349
25/01/2017 364.50p 370.13p 364.50p 364.50p 164
24/01/2017 362.25p 368.00p 362.25p 365.50p 642386
23/01/2017 365.50p 377.75p 355.00p 362.25p 11295
20/01/2017 364.25p 373.05p 364.25p 367.50p 273261
19/01/2017 365.00p 376.32p 365.00p 365.00p 4628
18/01/2017 375.00p 378.00p 363.25p 370.00p 2299
17/01/2017 375.00p 380.00p 366.69p 380.00p 33127
16/01/2017 375.00p 375.00p 371.75p 371.75p 633

*Close Price adjusted for both dividends and splits