Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/03/2016 302.00p 310.66p 302.00p 309.00p 448307
30/03/2016 317.00p 317.00p 302.00p 305.00p 13493
29/03/2016 312.00p 312.00p 306.00p 308.50p 6862
24/03/2016 305.00p 305.00p 305.00p 305.00p 2127
23/03/2016 310.00p 311.92p 303.00p 303.00p 56910
22/03/2016 315.00p 315.00p 303.00p 303.00p 603574
21/03/2016 317.00p 317.00p 304.00p 308.00p 45658
18/03/2016 310.00p 310.00p 303.00p 305.25p 14709
17/03/2016 311.00p 315.43p 303.00p 308.00p 537426
16/03/2016 317.00p 317.00p 308.43p 308.50p 262481
15/03/2016 310.00p 314.75p 305.00p 305.00p 446
14/03/2016 310.00p 310.00p 304.00p 305.00p 24062
11/03/2016 310.00p 315.00p 303.00p 305.00p 6093
10/03/2016 308.50p 316.00p 307.00p 308.00p 1861558
09/03/2016 308.25p 308.25p 298.00p 298.00p 5436
08/03/2016 298.00p 305.75p 298.00p 300.25p 30636
07/03/2016 300.00p 300.75p 298.00p 298.00p 3851
04/03/2016 300.00p 300.00p 298.00p 298.00p 9854
03/03/2016 300.00p 308.00p 298.00p 307.00p 317886
02/03/2016 301.00p 301.00p 301.00p 301.00p 1594
01/03/2016 306.00p 308.00p 300.00p 300.25p 15476
29/02/2016 298.00p 304.00p 298.00p 304.00p 4214
26/02/2016 300.00p 309.10p 298.00p 298.25p 3635
25/02/2016 300.00p 301.30p 300.00p 300.25p 5619
24/02/2016 302.00p 308.00p 300.00p 300.00p 62473
23/02/2016 305.00p 306.50p 301.50p 305.00p 19072
22/02/2016 308.00p 310.00p 308.00p 308.00p 36731
19/02/2016 311.00p 311.00p 305.00p 305.50p 25205
18/02/2016 308.00p 316.95p 308.00p 311.00p 5526
17/02/2016 310.00p 312.00p 310.00p 310.25p 35311
16/02/2016 320.00p 320.00p 310.00p 310.00p 8113
15/02/2016 320.00p 320.00p 308.75p 320.00p 4297
12/02/2016 310.00p 315.00p 301.98p 305.50p 16466
11/02/2016 315.00p 325.00p 310.15p 324.75p 3254
10/02/2016 315.00p 325.00p 315.00p 324.00p 5591
09/02/2016 328.00p 333.00p 315.00p 315.25p 17091
08/02/2016 333.00p 338.00p 328.00p 333.00p 10923
05/02/2016 330.00p 330.40p 330.00p 330.00p 389960
04/02/2016 335.00p 338.63p 330.00p 330.00p 10607
03/02/2016 330.00p 337.50p 330.00p 330.00p 53411
02/02/2016 337.75p 337.75p 330.00p 330.00p 3873
01/02/2016 325.00p 337.00p 325.00p 331.25p 276748
29/01/2016 327.50p 337.00p 327.50p 330.00p 18345
28/01/2016 336.75p 337.00p 332.31p 335.00p 3367
27/01/2016 325.00p 330.00p 325.00p 325.25p 491047
26/01/2016 332.75p 332.75p 322.00p 325.00p 3717
25/01/2016 325.00p 333.00p 325.00p 333.00p 597067
22/01/2016 317.00p 330.81p 317.00p 329.50p 203032
21/01/2016 319.00p 329.75p 319.00p 322.00p 1842
20/01/2016 343.00p 343.65p 319.25p 319.25p 594550
19/01/2016 362.00p 363.00p 347.00p 347.00p 15558
18/01/2016 362.00p 363.36p 362.00p 362.00p 2735
15/01/2016 365.00p 365.05p 362.00p 362.00p 2733
14/01/2016 377.50p 377.50p 365.00p 365.00p 29289
13/01/2016 376.00p 376.00p 365.00p 376.00p 12409
12/01/2016 358.00p 377.50p 358.00p 370.00p 35432
11/01/2016 360.25p 368.00p 360.00p 363.00p 109098
08/01/2016 372.75p 372.75p 362.00p 362.00p 16805
07/01/2016 362.00p 370.00p 360.00p 365.00p 32057
06/01/2016 362.00p 374.67p 362.00p 363.75p 14034
05/01/2016 370.00p 374.41p 365.00p 372.00p 15806
04/01/2016 368.00p 370.00p 363.88p 369.50p 17617
31/12/2015 368.00p 360.00p 355.00p 360.00p 0
30/12/2015 368.00p 368.00p 355.00p 355.00p 10820
29/12/2015 364.00p 368.00p 364.00p 364.00p 4071
24/12/2015 363.00p 366.50p 364.00p 366.50p 0
23/12/2015 363.00p 370.00p 363.00p 364.00p 279598
22/12/2015 368.00p 368.00p 358.00p 368.00p 12878
21/12/2015 373.00p 373.00p 365.00p 365.00p 796
18/12/2015 366.50p 366.50p 362.00p 366.50p 192292
17/12/2015 373.00p 373.00p 360.00p 362.00p 9837
16/12/2015 368.00p 368.00p 362.50p 368.00p 3878
15/12/2015 370.00p 370.00p 365.12p 365.12p 105
14/12/2015 370.75p 371.00p 363.00p 370.00p 8585
11/12/2015 362.00p 372.75p 361.00p 368.00p 203740
10/12/2015 362.00p 372.00p 362.00p 366.75p 10510
09/12/2015 371.00p 373.00p 362.50p 366.13p 159323
08/12/2015 362.00p 369.75p 362.00p 362.25p 1250221
07/12/2015 362.00p 368.50p 362.00p 365.25p 5764
04/12/2015 362.00p 365.00p 362.00p 362.00p 10570
03/12/2015 362.00p 363.00p 362.00p 362.00p 5002
02/12/2015 373.00p 373.00p 362.00p 362.00p 7439
01/12/2015 364.88p 370.80p 364.88p 367.62p 3706
30/11/2015 367.00p 372.75p 362.00p 362.00p 157144
27/11/2015 380.00p 384.75p 367.00p 367.00p 7397
26/11/2015 380.00p 381.28p 380.00p 380.00p 1206
25/11/2015 380.00p 386.00p 380.00p 380.00p 736
24/11/2015 383.00p 383.00p 378.00p 380.50p 90647
23/11/2015 390.00p 390.45p 385.00p 385.00p 11713
20/11/2015 391.00p 391.00p 385.00p 385.25p 16005
19/11/2015 385.25p 386.00p 385.00p 385.00p 19358
18/11/2015 393.00p 393.00p 385.00p 385.00p 293
17/11/2015 391.00p 391.00p 388.63p 388.63p 440
16/11/2015 385.50p 387.44p 384.00p 384.00p 11187
13/11/2015 385.00p 385.00p 385.00p 385.00p 66
12/11/2015 402.50p 402.50p 385.00p 385.00p 15903
11/11/2015 402.50p 402.50p 390.00p 398.00p 7092
10/11/2015 390.00p 397.69p 390.00p 395.00p 1904
09/11/2015 400.00p 400.00p 390.00p 390.00p 8706
06/11/2015 402.00p 402.00p 389.50p 389.50p 2742
05/11/2015 400.00p 402.50p 386.00p 399.25p 27457
04/11/2015 393.00p 400.00p 385.00p 387.00p 15466
03/11/2015 385.00p 391.00p 385.00p 385.00p 1449
02/11/2015 385.00p 388.25p 380.00p 385.00p 17623
30/10/2015 385.00p 395.80p 358.39p 377.00p 24159
29/10/2015 401.00p 401.00p 387.00p 387.00p 9683
28/10/2015 407.00p 407.73p 397.93p 398.00p 10050
27/10/2015 417.00p 418.25p 410.00p 410.00p 8361
26/10/2015 420.00p 420.50p 417.00p 420.00p 4402
23/10/2015 417.50p 422.00p 417.00p 417.00p 3487
22/10/2015 421.00p 424.00p 417.00p 417.00p 820
21/10/2015 422.00p 425.75p 422.00p 422.00p 815
20/10/2015 425.75p 426.50p 423.75p 423.75p 40576
19/10/2015 421.75p 424.75p 420.00p 423.25p 19003
16/10/2015 420.25p 426.77p 420.25p 426.00p 25259
15/10/2015 424.25p 424.25p 424.00p 424.00p 36
14/10/2015 423.75p 426.50p 422.00p 422.00p 5719
13/10/2015 436.75p 436.75p 427.75p 428.00p 1620
12/10/2015 431.75p 436.75p 428.75p 436.75p 373024
09/10/2015 431.00p 435.00p 431.00p 432.63p 7206
08/10/2015 437.00p 437.00p 430.00p 435.00p 10457
07/10/2015 433.00p 439.00p 431.50p 431.50p 17052
06/10/2015 429.00p 433.00p 423.75p 433.00p 73169
05/10/2015 424.75p 440.00p 424.50p 440.00p 17671
02/10/2015 424.00p 425.37p 421.00p 421.50p 3608
01/10/2015 416.25p 424.50p 411.75p 424.50p 173109
30/09/2015 411.25p 418.00p 408.00p 411.00p 344086
29/09/2015 410.50p 412.84p 408.00p 410.00p 120812
28/09/2015 413.25p 416.00p 410.00p 410.00p 200389
25/09/2015 413.25p 414.00p 410.00p 410.00p 77666
24/09/2015 415.75p 418.00p 412.00p 412.00p 30506
23/09/2015 415.00p 418.00p 413.25p 413.50p 32233
22/09/2015 417.00p 417.00p 408.00p 408.00p 6873
21/09/2015 412.25p 415.50p 410.00p 410.00p 2583
18/09/2015 417.00p 417.00p 407.75p 410.00p 18710
17/09/2015 410.25p 415.50p 406.25p 408.25p 462533
16/09/2015 413.00p 415.00p 409.25p 415.00p 4899
15/09/2015 413.00p 413.00p 405.00p 413.00p 28426
14/09/2015 419.75p 423.00p 404.50p 405.00p 47535
11/09/2015 425.00p 426.50p 419.88p 425.00p 15953
10/09/2015 420.00p 422.00p 417.75p 419.25p 205637
09/09/2015 420.00p 422.44p 415.50p 420.50p 10524
08/09/2015 411.50p 419.50p 409.20p 419.50p 9908
07/09/2015 431.75p 437.00p 410.00p 410.00p 240814
04/09/2015 428.50p 437.00p 427.00p 437.00p 6244
03/09/2015 432.50p 432.50p 431.50p 432.00p 851
02/09/2015 438.00p 438.00p 433.50p 433.50p 7648
01/09/2015 441.75p 444.25p 432.00p 438.00p 113650
28/08/2015 445.00p 448.00p 437.75p 448.00p 7352
27/08/2015 435.25p 442.00p 432.50p 442.00p 11525
26/08/2015 429.50p 433.75p 422.69p 430.50p 9671
25/08/2015 416.75p 432.25p 416.38p 432.25p 23901
24/08/2015 436.25p 436.50p 408.00p 416.00p 59544
21/08/2015 468.00p 468.00p 423.80p 440.00p 109123
20/08/2015 466.75p 466.75p 460.75p 464.25p 530714
19/08/2015 462.25p 464.25p 459.00p 464.25p 162079
18/08/2015 461.00p 463.88p 455.00p 459.00p 9806
17/08/2015 459.75p 463.75p 455.00p 462.00p 135217
14/08/2015 459.75p 463.75p 457.50p 457.50p 6804
13/08/2015 461.75p 462.50p 456.00p 458.25p 10104
12/08/2015 465.25p 467.60p 457.00p 457.00p 12721
11/08/2015 471.50p 471.50p 470.65p 471.50p 1179
10/08/2015 468.50p 474.38p 466.00p 471.50p 6297
07/08/2015 475.00p 475.00p 472.38p 472.38p 6595
06/08/2015 472.25p 475.00p 467.60p 472.50p 11059
05/08/2015 478.00p 478.00p 465.00p 475.00p 126906
04/08/2015 458.25p 478.00p 457.94p 474.75p 31341
03/08/2015 447.50p 465.00p 445.00p 451.75p 40435
31/07/2015 446.50p 452.75p 446.50p 452.00p 21809
30/07/2015 445.00p 447.50p 440.00p 447.00p 94751
29/07/2015 438.25p 439.50p 436.76p 439.50p 4278
28/07/2015 436.50p 443.60p 433.00p 433.00p 15121
27/07/2015 436.50p 440.00p 436.50p 436.50p 2073
24/07/2015 439.50p 442.80p 439.50p 440.00p 3493
23/07/2015 440.25p 442.50p 439.00p 442.00p 10474
22/07/2015 440.00p 443.75p 440.00p 442.00p 13266
21/07/2015 442.25p 444.00p 439.00p 439.00p 191103
20/07/2015 444.00p 444.00p 435.25p 435.25p 13846
17/07/2015 434.00p 443.50p 434.00p 443.00p 6193
16/07/2015 435.25p 443.94p 435.25p 442.25p 10434
15/07/2015 442.00p 445.50p 438.00p 443.00p 89369
14/07/2015 443.00p 443.00p 432.00p 433.75p 48182
13/07/2015 440.75p 442.50p 435.00p 441.00p 44455
10/07/2015 440.00p 442.00p 430.00p 440.00p 228398
09/07/2015 431.00p 443.00p 431.00p 431.25p 7785
08/07/2015 438.00p 443.94p 436.80p 438.00p 69143
07/07/2015 425.00p 442.00p 425.00p 439.50p 57191
06/07/2015 419.00p 419.00p 408.00p 412.75p 1919
03/07/2015 409.00p 418.00p 409.00p 418.00p 14188
02/07/2015 408.00p 419.00p 408.00p 419.00p 13527
01/07/2015 400.00p 410.00p 400.00p 410.00p 4515
30/06/2015 404.75p 408.25p 404.75p 404.75p 1056
29/06/2015 405.00p 410.00p 403.00p 405.25p 72601
26/06/2015 413.00p 413.00p 407.00p 413.00p 2251
25/06/2015 400.00p 411.50p 400.00p 411.50p 30524
24/06/2015 390.00p 403.00p 390.00p 403.00p 35377
23/06/2015 393.00p 396.50p 390.00p 396.50p 14393
22/06/2015 386.00p 391.90p 386.00p 387.75p 19076
19/06/2015 382.00p 393.48p 381.25p 381.25p 37428
18/06/2015 382.00p 393.00p 382.00p 390.50p 7818

*Close Price adjusted for both dividends and splits