Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/06/2015 390.00p 393.00p 385.00p 385.00p 40843
16/06/2015 395.00p 398.75p 380.00p 383.00p 48153
15/06/2015 409.00p 412.75p 395.00p 400.00p 15093
12/06/2015 414.00p 415.00p 410.75p 412.50p 48617
11/06/2015 414.00p 415.00p 408.00p 409.50p 5671
10/06/2015 419.50p 419.50p 408.00p 413.00p 22602
09/06/2015 413.25p 415.75p 415.00p 415.75p 0
08/06/2015 413.25p 415.00p 413.25p 415.00p 874
05/06/2015 419.00p 419.00p 412.50p 416.00p 5259
04/06/2015 417.75p 421.50p 415.00p 415.00p 4138
03/06/2015 412.00p 425.00p 412.00p 418.00p 22580
02/06/2015 418.00p 418.00p 410.75p 412.00p 3054
01/06/2015 416.50p 416.50p 410.75p 415.00p 10684
29/05/2015 414.00p 416.24p 411.00p 411.00p 15703
28/05/2015 412.00p 416.53p 408.75p 410.25p 411588
27/05/2015 413.50p 413.50p 405.00p 408.00p 5913
26/05/2015 410.50p 410.50p 405.00p 405.00p 472
22/05/2015 415.75p 415.75p 408.50p 410.25p 3985
21/05/2015 413.75p 420.00p 412.00p 413.25p 68424
20/05/2015 420.50p 422.50p 417.00p 419.00p 33585
19/05/2015 417.00p 425.00p 414.19p 421.50p 34922
18/05/2015 398.00p 417.00p 397.75p 415.50p 38600
15/05/2015 396.00p 397.00p 390.50p 396.00p 25839
14/05/2015 385.00p 398.00p 380.50p 397.00p 31412
13/05/2015 385.75p 388.75p 379.75p 388.00p 62582
12/05/2015 386.50p 386.50p 377.00p 377.00p 919
11/05/2015 380.00p 388.00p 380.00p 386.50p 20704
08/05/2015 385.00p 386.75p 379.50p 385.25p 14734
07/05/2015 374.00p 380.00p 374.00p 375.00p 14984
06/05/2015 375.00p 380.00p 375.00p 377.50p 54660
05/05/2015 377.75p 380.00p 375.00p 375.75p 4625
01/05/2015 381.50p 381.50p 370.00p 375.00p 75425
30/04/2015 379.00p 383.00p 379.00p 381.00p 33355
29/04/2015 378.00p 385.00p 375.25p 385.00p 7512
28/04/2015 380.00p 384.50p 380.00p 383.00p 11407
27/04/2015 385.00p 387.50p 372.00p 384.75p 192359
24/04/2015 385.00p 395.25p 385.00p 391.75p 3388
23/04/2015 385.00p 391.82p 385.00p 385.00p 2261
22/04/2015 395.00p 395.00p 385.00p 385.00p 3306
21/04/2015 394.25p 395.00p 388.00p 388.00p 8500
20/04/2015 400.00p 400.00p 392.00p 392.00p 193847
17/04/2015 403.00p 405.00p 396.00p 400.00p 98955
16/04/2015 397.00p 402.00p 394.50p 396.00p 90378
15/04/2015 391.25p 400.00p 389.25p 397.00p 48925
14/04/2015 392.75p 395.00p 392.50p 392.50p 859
13/04/2015 395.00p 404.00p 390.00p 390.00p 98642
10/04/2015 387.00p 397.00p 382.00p 393.00p 31786
09/04/2015 386.75p 387.00p 379.24p 387.00p 2286850
08/04/2015 373.75p 385.00p 373.75p 385.00p 559670
07/04/2015 358.75p 359.00p 351.10p 359.00p 15909
02/04/2015 348.00p 359.50p 348.00p 359.50p 50342
01/04/2015 349.50p 360.00p 345.50p 357.50p 40088
31/03/2015 349.25p 360.00p 349.13p 360.00p 15853
30/03/2015 349.75p 359.50p 349.00p 349.00p 68813
27/03/2015 357.00p 360.00p 354.25p 360.00p 31949
26/03/2015 349.25p 355.00p 349.25p 355.00p 180951
25/03/2015 359.75p 361.25p 351.55p 360.00p 17688
24/03/2015 359.75p 360.00p 351.75p 360.00p 72218
23/03/2015 357.75p 360.00p 351.48p 360.00p 351550
20/03/2015 349.75p 360.00p 341.25p 360.00p 7928
19/03/2015 347.00p 347.00p 343.75p 346.00p 86358
18/03/2015 341.75p 342.00p 341.25p 341.25p 60697
17/03/2015 341.00p 347.13p 341.00p 341.00p 324264
16/03/2015 349.75p 349.75p 341.25p 348.00p 887
13/03/2015 347.75p 349.75p 342.00p 342.00p 11117
12/03/2015 344.50p 345.81p 341.50p 344.00p 51064
11/03/2015 341.25p 345.75p 341.25p 342.00p 71584
10/03/2015 341.25p 342.00p 341.25p 342.00p 19327
09/03/2015 350.25p 350.61p 335.75p 343.00p 44616
06/03/2015 356.75p 357.00p 350.25p 351.50p 274749
05/03/2015 359.00p 359.00p 359.00p 359.00p 2
04/03/2015 353.00p 360.00p 352.63p 360.00p 3602
03/03/2015 358.50p 362.00p 353.00p 360.00p 92330
02/03/2015 355.75p 369.00p 353.63p 358.75p 1436972
27/02/2015 352.75p 356.00p 348.09p 356.00p 125077
26/02/2015 344.25p 351.00p 337.00p 351.00p 984311
25/02/2015 345.75p 345.75p 336.98p 344.00p 6275
24/02/2015 344.75p 344.75p 335.00p 335.00p 3235
23/02/2015 344.75p 346.27p 337.00p 337.00p 6565
20/02/2015 344.25p 344.50p 336.94p 338.25p 13515
19/02/2015 344.75p 344.75p 344.25p 344.50p 2150
18/02/2015 344.00p 345.00p 334.25p 345.00p 9339
17/02/2015 343.75p 343.75p 339.12p 342.75p 2256
16/02/2015 343.25p 344.00p 340.00p 344.00p 4866
13/02/2015 343.50p 343.75p 334.00p 334.00p 8390
12/02/2015 336.75p 344.00p 335.25p 337.00p 2528
11/02/2015 343.75p 344.00p 336.50p 337.25p 4987
10/02/2015 343.75p 344.00p 335.50p 340.00p 1670
09/02/2015 343.75p 344.00p 335.75p 337.25p 4517
06/02/2015 342.75p 345.00p 342.75p 345.00p 3023
05/02/2015 345.00p 345.00p 335.25p 343.00p 2463
04/02/2015 347.00p 347.00p 335.25p 341.00p 2468
03/02/2015 345.75p 345.75p 338.00p 345.00p 68597
02/02/2015 344.75p 344.75p 335.25p 342.00p 7116
30/01/2015 344.00p 345.00p 335.00p 335.00p 336936
29/01/2015 335.00p 340.00p 335.00p 335.00p 10231
28/01/2015 334.25p 343.88p 334.00p 335.00p 12624
27/01/2015 334.25p 343.63p 334.25p 339.25p 3110
26/01/2015 335.00p 340.00p 334.25p 340.00p 1766
23/01/2015 341.75p 344.14p 340.00p 342.00p 8107
22/01/2015 342.00p 343.37p 342.00p 342.00p 3175
21/01/2015 344.00p 344.00p 340.00p 340.00p 112750
20/01/2015 342.25p 344.27p 339.77p 342.25p 57126
19/01/2015 326.00p 341.75p 326.00p 339.75p 16429
16/01/2015 323.75p 328.00p 320.00p 320.00p 16900
15/01/2015 320.00p 320.75p 315.75p 320.75p 62959
14/01/2015 322.75p 322.75p 316.25p 320.75p 3791
13/01/2015 322.25p 323.62p 318.00p 321.50p 2321
12/01/2015 322.00p 324.75p 320.00p 322.50p 5958
09/01/2015 326.00p 327.50p 320.00p 320.00p 62270
08/01/2015 327.00p 330.00p 326.50p 327.50p 79892
07/01/2015 318.25p 326.75p 315.00p 325.00p 211230
06/01/2015 305.75p 312.62p 305.50p 308.00p 115721
05/01/2015 310.25p 314.50p 309.00p 311.50p 7653
02/01/2015 310.56p 310.56p 307.75p 307.75p 145288
31/12/2014 308.34p 309.25p 307.75p 309.25p 774
30/12/2014 309.50p 315.75p 303.72p 307.75p 14747
29/12/2014 314.75p 317.75p 308.25p 312.00p 6928
24/12/2014 310.50p 316.05p 306.00p 307.00p 6102
23/12/2014 316.50p 318.00p 310.00p 310.75p 304760
22/12/2014 303.75p 315.00p 302.80p 315.00p 20218
19/12/2014 297.25p 305.00p 297.25p 305.00p 9359
18/12/2014 300.00p 304.75p 296.75p 297.75p 204380
17/12/2014 296.75p 304.00p 296.00p 300.00p 19474
16/12/2014 303.25p 303.25p 297.50p 300.00p 252753
15/12/2014 305.00p 305.00p 297.00p 298.00p 358494
12/12/2014 295.50p 303.50p 295.00p 295.00p 9939
11/12/2014 302.50p 302.50p 295.50p 295.50p 5466
10/12/2014 303.50p 305.50p 300.00p 300.25p 16305
09/12/2014 301.75p 306.00p 296.97p 297.00p 210060
08/12/2014 308.00p 310.00p 302.69p 310.00p 2261
05/12/2014 306.50p 309.75p 305.00p 308.25p 8630
04/12/2014 295.00p 306.50p 286.75p 304.00p 83923
03/12/2014 274.00p 277.94p 270.00p 273.00p 200089
02/12/2014 275.00p 282.00p 275.00p 282.00p 15858
01/12/2014 277.25p 277.25p 274.62p 274.62p 163333
28/11/2014 281.25p 283.00p 278.50p 278.50p 19158
27/11/2014 282.00p 283.23p 281.00p 281.00p 2482
26/11/2014 284.75p 284.75p 279.81p 283.25p 6791
25/11/2014 283.25p 284.25p 281.75p 282.25p 9136
24/11/2014 283.50p 286.00p 280.00p 280.00p 309108
21/11/2014 283.75p 285.00p 280.00p 280.00p 22703
20/11/2014 280.00p 283.25p 280.00p 280.00p 123391
19/11/2014 282.75p 282.75p 280.00p 280.00p 736
18/11/2014 285.00p 285.00p 285.00p 285.00p 1883
17/11/2014 285.00p 285.63p 285.00p 285.63p 0
14/11/2014 285.00p 288.50p 285.00p 285.00p 6372
13/11/2014 289.31p 290.90p 288.75p 288.75p 1794
12/11/2014 286.50p 289.75p 286.50p 289.75p 713
11/11/2014 287.00p 291.75p 287.00p 287.00p 38357
10/11/2014 287.00p 290.00p 287.00p 290.00p 1117
07/11/2014 286.50p 286.50p 286.50p 286.50p 43084
06/11/2014 285.00p 286.50p 285.00p 286.50p 69759
05/11/2014 290.00p 292.00p 285.00p 289.50p 32402
04/11/2014 290.00p 290.00p 283.75p 284.50p 2440
03/11/2014 289.75p 289.75p 287.88p 289.75p 581
31/10/2014 287.75p 289.00p 283.50p 288.75p 974675
30/10/2014 283.75p 284.50p 283.75p 284.50p 26
29/10/2014 279.75p 283.50p 277.30p 279.50p 4183
28/10/2014 276.25p 280.00p 276.25p 278.50p 118834
27/10/2014 278.00p 280.87p 276.00p 276.00p 5958
24/10/2014 279.00p 282.00p 279.00p 280.50p 21887
23/10/2014 279.00p 282.75p 279.00p 279.00p 98050
22/10/2014 288.75p 288.75p 280.00p 280.00p 18974
21/10/2014 288.50p 288.50p 284.50p 287.00p 400
20/10/2014 289.00p 289.00p 285.25p 288.00p 7422
17/10/2014 279.00p 289.50p 279.00p 289.50p 325621
16/10/2014 287.25p 288.00p 280.00p 280.25p 19918
15/10/2014 287.25p 291.75p 287.25p 289.00p 39011
14/10/2014 287.25p 291.00p 287.25p 291.00p 27594
13/10/2014 291.25p 291.75p 289.50p 289.50p 208124
10/10/2014 298.00p 298.00p 293.75p 293.75p 14733
09/10/2014 302.00p 302.00p 296.00p 297.75p 23702
08/10/2014 301.25p 301.25p 293.75p 295.50p 77330
07/10/2014 313.00p 313.00p 301.50p 303.75p 110649
06/10/2014 304.00p 304.00p 302.00p 302.75p 34421
03/10/2014 302.75p 305.19p 300.75p 300.75p 49896
02/10/2014 310.00p 310.00p 301.00p 302.75p 468633
01/10/2014 303.00p 304.25p 302.50p 302.50p 18124
30/09/2014 310.00p 310.00p 298.75p 302.50p 116384
29/09/2014 300.00p 301.25p 300.00p 300.00p 604
26/09/2014 303.00p 303.00p 300.75p 300.75p 2723
25/09/2014 304.25p 305.50p 303.00p 303.00p 3806
24/09/2014 307.00p 314.75p 303.00p 305.00p 263468
23/09/2014 309.00p 313.50p 307.00p 309.00p 11181
22/09/2014 309.25p 311.75p 308.50p 308.50p 20410
19/09/2014 311.75p 311.75p 309.50p 311.50p 350790
18/09/2014 312.75p 314.25p 310.25p 312.50p 778
17/09/2014 320.00p 320.00p 311.00p 316.75p 16648
16/09/2014 317.00p 317.00p 311.75p 316.50p 603386
15/09/2014 313.25p 316.50p 313.00p 314.75p 26213
12/09/2014 310.50p 314.75p 310.50p 311.00p 137874
11/09/2014 314.00p 314.00p 308.50p 311.25p 476997
10/09/2014 317.00p 317.00p 311.50p 315.00p 351883
09/09/2014 311.00p 317.00p 310.25p 315.00p 7146
08/09/2014 310.75p 311.50p 310.50p 311.50p 3859
05/09/2014 310.00p 310.75p 309.50p 309.50p 25697
04/09/2014 310.00p 313.50p 310.00p 310.75p 1491939
03/09/2014 310.00p 311.37p 310.00p 311.37p 129969
02/09/2014 316.00p 316.50p 310.80p 311.25p 676440

*Close Price adjusted for both dividends and splits