Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2013 333.50p 335.00p 320.00p 320.00p 312748
12/11/2013 333.50p 335.00p 325.00p 335.00p 34173
11/11/2013 328.25p 333.50p 325.00p 325.00p 6710
08/11/2013 328.00p 333.50p 325.00p 333.50p 331034
07/11/2013 333.63p 333.63p 329.25p 329.25p 595
06/11/2013 325.25p 332.70p 325.00p 330.00p 0
05/11/2013 325.25p 332.70p 325.00p 325.00p 86555
04/11/2013 330.25p 331.25p 327.00p 328.13p 15284
01/11/2013 333.45p 333.45p 325.00p 329.75p 1488
31/10/2013 327.50p 335.00p 325.00p 325.00p 12345
30/10/2013 336.00p 338.00p 330.00p 336.00p 7906
29/10/2013 331.50p 335.00p 327.00p 328.00p 220439
28/10/2013 334.50p 335.75p 330.50p 335.00p 12102
25/10/2013 325.25p 335.00p 325.00p 335.00p 328341
24/10/2013 325.25p 335.00p 325.00p 325.00p 40541
23/10/2013 326.00p 335.00p 326.00p 335.00p 17968
22/10/2013 324.75p 334.00p 320.75p 334.00p 14914
21/10/2013 321.75p 325.00p 320.39p 325.00p 8316
18/10/2013 321.75p 322.00p 313.00p 322.00p 14472
17/10/2013 317.75p 318.00p 313.00p 313.00p 2476
16/10/2013 313.50p 320.75p 313.00p 313.00p 7609
15/10/2013 318.00p 318.00p 315.00p 318.00p 4218
14/10/2013 319.48p 325.00p 315.00p 315.00p 322
11/10/2013 314.00p 325.00p 314.00p 325.00p 11844
10/10/2013 314.50p 315.00p 305.75p 315.00p 299578
09/10/2013 308.00p 311.50p 307.00p 307.00p 5253
08/10/2013 312.00p 315.00p 306.25p 311.50p 6614
07/10/2013 313.00p 316.94p 303.96p 310.00p 13373
04/10/2013 315.25p 318.06p 313.00p 313.00p 20054
03/10/2013 320.00p 320.00p 315.00p 317.25p 19253
02/10/2013 331.25p 331.25p 320.50p 328.00p 10165
01/10/2013 327.75p 335.00p 325.25p 335.00p 90841
30/09/2013 321.50p 327.00p 321.44p 322.50p 10972
27/09/2013 319.66p 321.72p 318.00p 318.00p 31927
26/09/2013 326.00p 326.00p 322.01p 326.00p 47363
25/09/2013 323.75p 329.00p 323.75p 326.00p 31071
24/09/2013 320.00p 329.00p 316.00p 329.00p 12426
23/09/2013 315.00p 317.00p 312.25p 316.50p 3105
20/09/2013 319.75p 323.00p 312.00p 312.00p 20087
19/09/2013 313.00p 323.00p 313.00p 323.00p 41591
18/09/2013 310.00p 313.00p 300.00p 313.00p 18189
17/09/2013 306.00p 312.58p 300.00p 300.00p 13004
16/09/2013 298.75p 308.00p 296.37p 308.00p 10289
13/09/2013 287.75p 299.00p 281.25p 299.00p 45446
12/09/2013 288.00p 289.75p 281.25p 281.25p 2514
11/09/2013 286.50p 289.00p 286.50p 289.00p 7398
10/09/2013 284.23p 288.50p 283.75p 287.00p 21191
09/09/2013 284.00p 288.50p 284.00p 288.50p 7085
06/09/2013 281.50p 284.25p 277.25p 284.25p 750985
05/09/2013 280.00p 285.00p 277.00p 277.25p 7372
04/09/2013 281.75p 284.50p 277.25p 280.00p 4215
03/09/2013 283.50p 283.50p 283.50p 283.50p 15
02/09/2013 280.00p 283.50p 280.00p 280.00p 1475
30/08/2013 281.00p 283.50p 281.00p 283.50p 23195
29/08/2013 280.25p 282.00p 280.25p 281.00p 2048
28/08/2013 280.00p 282.00p 279.00p 281.00p 19182
27/08/2013 277.25p 281.00p 277.00p 280.00p 5362
23/08/2013 280.50p 280.50p 279.50p 280.25p 10900
22/08/2013 280.00p 281.52p 277.73p 279.50p 52243
21/08/2013 278.25p 280.12p 278.00p 278.00p 348981
20/08/2013 280.25p 282.28p 278.56p 280.00p 6656
19/08/2013 285.00p 286.98p 279.09p 280.00p 16181
16/08/2013 278.50p 285.00p 275.25p 285.00p 13515
15/08/2013 280.00p 283.00p 277.25p 283.00p 13388
14/08/2013 283.25p 283.50p 282.00p 283.50p 1498
13/08/2013 280.00p 282.00p 276.00p 282.00p 32631
12/08/2013 275.00p 282.00p 271.62p 282.00p 29144
09/08/2013 269.75p 278.00p 269.75p 275.00p 26229
08/08/2013 267.00p 270.62p 267.00p 270.25p 2432
07/08/2013 262.00p 276.75p 260.00p 270.00p 9309
06/08/2013 261.75p 270.00p 261.75p 265.00p 59807
05/08/2013 264.00p 268.37p 263.00p 268.00p 25367
02/08/2013 245.00p 263.00p 243.00p 263.00p 14437
01/08/2013 235.00p 246.25p 235.00p 246.25p 15196
31/07/2013 230.00p 235.00p 230.00p 235.00p 9953
30/07/2013 223.00p 230.00p 223.00p 230.00p 6526
29/07/2013 220.00p 223.00p 219.00p 223.00p 6457
26/07/2013 223.91p 223.91p 219.00p 219.00p 13441
25/07/2013 220.00p 223.00p 218.05p 220.00p 9439
24/07/2013 219.25p 223.00p 218.00p 223.00p 4125
23/07/2013 221.13p 221.13p 219.75p 219.75p 2430
22/07/2013 216.56p 222.50p 215.53p 220.00p 0
19/07/2013 216.56p 222.50p 215.53p 218.13p 0
18/07/2013 216.56p 222.50p 215.53p 219.25p 2082511
17/07/2013 215.50p 216.75p 214.55p 216.75p 8500
16/07/2013 215.00p 219.75p 215.00p 216.25p 0
15/07/2013 215.00p 219.75p 215.00p 217.25p 10720
12/07/2013 221.00p 222.69p 212.50p 220.00p 655079
11/07/2013 218.00p 218.00p 212.50p 212.50p 11487
10/07/2013 213.25p 213.25p 213.25p 213.25p 41
09/07/2013 210.00p 216.75p 208.00p 208.00p 1012737
08/07/2013 215.00p 219.75p 212.00p 215.37p 0
05/07/2013 215.00p 219.75p 212.00p 216.00p 17416
04/07/2013 217.25p 218.39p 212.75p 212.75p 12169
03/07/2013 218.35p 221.88p 217.00p 217.00p 359
02/07/2013 218.00p 222.50p 218.00p 221.88p 0
01/07/2013 218.00p 222.50p 218.00p 222.50p 0
28/06/2013 218.00p 218.00p 218.00p 218.00p 1222
27/06/2013 220.50p 220.50p 220.50p 220.50p 467
26/06/2013 223.50p 223.75p 220.25p 221.88p 410
25/06/2013 225.73p 225.73p 220.23p 223.75p 8382
24/06/2013 219.32p 223.00p 219.32p 223.00p 700
21/06/2013 220.45p 221.00p 218.75p 221.00p 2659
20/06/2013 218.75p 218.80p 218.25p 218.75p 2759
19/06/2013 218.25p 220.00p 218.25p 218.25p 2943
18/06/2013 225.48p 225.48p 219.25p 219.25p 3955
17/06/2013 225.24p 225.62p 219.85p 223.13p 488
14/06/2013 218.25p 227.00p 216.00p 227.00p 2131
13/06/2013 218.25p 220.25p 216.00p 216.00p 4802
12/06/2013 218.25p 220.25p 218.00p 220.25p 2247
11/06/2013 220.25p 227.00p 218.00p 218.75p 4953
10/06/2013 222.00p 227.00p 221.50p 227.00p 16355
07/06/2013 217.25p 222.00p 217.00p 221.50p 0
06/06/2013 217.25p 222.00p 217.00p 218.00p 12820
05/06/2013 224.50p 225.15p 217.00p 217.00p 10901
04/06/2013 226.75p 234.00p 224.25p 224.25p 220025
03/06/2013 230.00p 234.00p 227.50p 234.00p 17706
31/05/2013 227.50p 232.00p 227.50p 232.00p 10011
30/05/2013 227.19p 233.00p 227.19p 228.38p 6029
29/05/2013 225.00p 233.00p 221.00p 233.00p 6086
28/05/2013 215.25p 223.00p 212.00p 223.00p 12580
24/05/2013 211.25p 212.00p 211.25p 212.00p 18
23/05/2013 210.75p 213.63p 210.75p 213.63p 0
22/05/2013 210.75p 212.75p 210.75p 212.75p 5575
21/05/2013 213.25p 217.50p 213.00p 216.00p 16628
20/05/2013 214.50p 214.75p 214.00p 214.00p 12705
17/05/2013 214.75p 214.75p 214.50p 214.50p 524
16/05/2013 219.25p 219.25p 219.25p 219.25p 863
15/05/2013 214.50p 216.62p 214.50p 216.62p 1000
14/05/2013 217.00p 218.00p 214.50p 218.00p 463674
13/05/2013 212.60p 214.50p 212.60p 214.50p 5365
10/05/2013 215.25p 218.88p 215.00p 215.00p 95662
09/05/2013 218.00p 218.88p 214.50p 218.88p 0
08/05/2013 218.00p 218.00p 214.50p 214.50p 5798
07/05/2013 218.00p 218.00p 218.00p 218.00p 1286
03/05/2013 223.13p 223.13p 219.18p 219.25p 202001
02/05/2013 223.25p 226.54p 218.00p 221.37p 335733
01/05/2013 225.00p 231.00p 224.00p 225.00p 29070
30/04/2013 228.20p 231.00p 223.93p 231.00p 4659
29/04/2013 225.00p 229.00p 223.00p 226.50p 0
26/04/2013 225.00p 229.00p 223.00p 223.00p 2675
25/04/2013 226.00p 228.50p 224.50p 228.50p 21205
24/04/2013 225.25p 225.25p 224.50p 224.50p 950
23/04/2013 224.75p 227.00p 223.00p 226.87p 49325
22/04/2013 225.00p 225.64p 225.00p 225.25p 5155
19/04/2013 224.98p 232.00p 224.98p 232.00p 476124
18/04/2013 225.00p 227.50p 225.00p 227.50p 3571288
17/04/2013 225.50p 225.75p 225.50p 225.75p 123936
16/04/2013 225.50p 227.25p 225.50p 227.25p 20100
15/04/2013 228.99p 229.00p 226.00p 226.00p 8715
12/04/2013 228.25p 230.00p 226.25p 230.00p 3458
11/04/2013 223.25p 228.25p 223.25p 225.62p 8183
10/04/2013 227.85p 228.25p 224.13p 228.25p 1222823
09/04/2013 221.00p 228.25p 220.75p 224.13p 4053
08/04/2013 222.00p 227.33p 218.75p 220.75p 36792
05/04/2013 224.50p 224.87p 222.13p 222.13p 0
04/04/2013 224.50p 224.87p 222.95p 224.87p 4278
03/04/2013 223.10p 228.00p 223.10p 224.75p 231
02/04/2013 223.00p 228.00p 220.62p 228.00p 14931
28/03/2013 219.75p 223.00p 214.55p 223.00p 57091
27/03/2013 215.00p 215.00p 215.00p 215.00p 4605
26/03/2013 219.75p 219.75p 215.00p 215.00p 12664
25/03/2013 219.50p 219.75p 215.25p 217.25p 2199
22/03/2013 215.00p 216.93p 214.86p 215.00p 7475
21/03/2013 218.01p 218.01p 215.00p 216.50p 20
20/03/2013 217.50p 219.50p 214.00p 215.00p 16036
19/03/2013 214.00p 215.75p 214.00p 215.75p 0
18/03/2013 214.00p 214.00p 214.00p 214.00p 47
15/03/2013 214.00p 217.00p 214.00p 215.00p 610187
14/03/2013 217.50p 218.51p 213.00p 215.00p 40596
13/03/2013 212.25p 217.50p 212.25p 213.00p 10447
12/03/2013 212.50p 212.50p 212.50p 212.50p 2153
11/03/2013 213.84p 213.84p 212.75p 212.75p 7147
08/03/2013 216.75p 217.70p 213.00p 213.00p 173214
07/03/2013 216.75p 217.00p 213.00p 217.00p 2592
06/03/2013 212.75p 217.00p 212.75p 217.00p 13408
05/03/2013 214.25p 217.00p 214.00p 217.00p 20764
04/03/2013 213.25p 213.75p 211.25p 213.25p 713476
01/03/2013 211.25p 211.25p 210.00p 210.00p 6677
28/02/2013 210.00p 213.00p 204.68p 212.50p 11981
27/02/2013 212.00p 212.00p 202.11p 210.00p 49212
26/02/2013 207.00p 208.26p 200.75p 207.00p 21861
25/02/2013 206.50p 206.50p 200.75p 200.75p 7369
22/02/2013 208.25p 213.75p 205.75p 205.75p 3259
21/02/2013 214.00p 214.00p 208.00p 212.00p 3175
20/02/2013 208.80p 211.00p 208.00p 211.00p 450
19/02/2013 208.25p 213.25p 208.00p 208.00p 2849
18/02/2013 205.20p 211.44p 205.20p 210.25p 639
15/02/2013 211.19p 211.19p 206.25p 207.75p 500
14/02/2013 212.00p 212.00p 204.00p 206.25p 1181
13/02/2013 205.00p 214.75p 204.00p 204.00p 10873
12/02/2013 212.66p 214.75p 205.00p 214.75p 3239
11/02/2013 205.00p 205.00p 205.00p 205.00p 37
08/02/2013 214.75p 214.75p 214.75p 214.75p 133
07/02/2013 210.00p 214.75p 205.00p 205.00p 8747
06/02/2013 211.25p 216.00p 211.25p 216.00p 7428
05/02/2013 210.00p 210.00p 210.00p 210.00p 106
04/02/2013 213.86p 213.86p 208.25p 211.00p 77559
01/02/2013 212.63p 212.63p 210.00p 210.00p 1697
31/01/2013 214.00p 214.00p 210.00p 214.00p 4707

*Close Price adjusted for both dividends and splits