Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2013 214.00p 214.00p 210.00p 210.00p 40089
29/01/2013 208.50p 214.85p 208.50p 213.75p 2970
28/01/2013 214.00p 216.00p 209.51p 216.00p 12178
25/01/2013 210.00p 214.00p 210.00p 210.00p 8568
24/01/2013 208.00p 214.00p 203.00p 214.00p 14757
23/01/2013 205.00p 208.75p 203.00p 203.00p 38452
22/01/2013 203.75p 206.00p 203.75p 206.00p 21815
21/01/2013 200.00p 204.00p 200.00p 204.00p 10667
18/01/2013 203.00p 204.00p 196.00p 204.00p 448
17/01/2013 196.50p 199.50p 196.00p 196.00p 28562
16/01/2013 195.75p 199.75p 195.50p 195.50p 376305
15/01/2013 198.00p 201.43p 196.00p 198.00p 12978
14/01/2013 195.25p 203.75p 195.25p 202.00p 10266
11/01/2013 203.75p 203.75p 198.00p 202.00p 3763
10/01/2013 200.00p 200.00p 195.00p 198.00p 347537
09/01/2013 202.75p 204.00p 197.86p 204.00p 14676
08/01/2013 194.75p 203.00p 191.00p 203.00p 118895
07/01/2013 199.75p 203.00p 197.92p 203.00p 14413
04/01/2013 200.00p 200.00p 200.00p 200.00p 102
03/01/2013 194.26p 198.65p 194.00p 194.00p 5987
02/01/2013 193.00p 193.00p 193.00p 193.00p 95
31/12/2012 196.20p 196.20p 193.00p 193.00p 171
28/12/2012 196.60p 196.60p 194.75p 194.75p 500
27/12/2012 197.25p 199.00p 194.25p 197.50p 0
24/12/2012 197.25p 199.00p 194.25p 196.50p 0
21/12/2012 197.25p 199.00p 194.25p 199.00p 2752
20/12/2012 199.75p 199.75p 194.00p 194.00p 17192
19/12/2012 195.25p 196.00p 195.25p 196.00p 506
18/12/2012 198.00p 198.32p 196.50p 196.50p 8397
17/12/2012 195.00p 195.00p 194.50p 194.50p 6226
14/12/2012 195.00p 198.00p 195.00p 195.00p 1748
13/12/2012 195.25p 202.00p 195.00p 202.00p 7670
12/12/2012 195.00p 195.00p 195.00p 195.00p 593
11/12/2012 194.48p 197.63p 194.48p 197.63p 5373
10/12/2012 200.75p 203.00p 200.75p 203.00p 1991
07/12/2012 200.00p 201.00p 200.00p 201.00p 1322
06/12/2012 200.00p 200.00p 196.00p 196.00p 0
05/12/2012 200.00p 200.00p 200.00p 200.00p 110
04/12/2012 198.75p 199.00p 198.75p 199.00p 3149
03/12/2012 199.00p 199.00p 199.00p 199.00p 1
30/11/2012 191.77p 199.00p 191.77p 199.00p 301
29/11/2012 196.41p 196.41p 194.75p 194.75p 126
28/11/2012 190.75p 197.00p 190.50p 194.75p 0
27/11/2012 190.75p 197.00p 190.50p 191.00p 44356
26/11/2012 190.75p 195.25p 190.75p 195.25p 0
23/11/2012 190.75p 191.00p 190.75p 191.00p 958
22/11/2012 191.55p 197.00p 191.55p 195.25p 3064
21/11/2012 199.75p 199.75p 199.75p 199.75p 93
20/11/2012 199.75p 199.75p 199.75p 199.75p 29
19/11/2012 195.00p 199.75p 191.64p 199.75p 48200
16/11/2012 192.25p 199.75p 190.50p 199.75p 31526
15/11/2012 192.25p 200.00p 192.25p 200.00p 979
14/11/2012 192.25p 197.00p 192.25p 196.12p 23014
13/11/2012 197.00p 199.75p 195.25p 199.75p 5436
12/11/2012 199.75p 200.00p 197.87p 200.00p 217
09/11/2012 195.25p 195.70p 195.00p 195.50p 2186
08/11/2012 194.00p 195.38p 194.00p 195.38p 2480
07/11/2012 197.25p 202.75p 197.25p 199.50p 2675
06/11/2012 197.25p 197.25p 192.50p 194.25p 9269
05/11/2012 197.00p 201.25p 195.00p 201.25p 3531
02/11/2012 197.00p 203.00p 197.00p 201.75p 6699
01/11/2012 203.00p 203.00p 202.50p 202.50p 504
31/10/2012 199.50p 199.50p 198.50p 198.50p 565490
30/10/2012 200.00p 204.00p 199.50p 204.00p 181405
29/10/2012 202.43p 202.43p 200.75p 200.75p 122
26/10/2012 205.10p 207.00p 205.10p 207.00p 743
25/10/2012 205.25p 208.94p 205.25p 207.25p 20133
24/10/2012 198.50p 205.16p 198.50p 204.75p 1590
23/10/2012 202.00p 203.75p 200.00p 203.50p 0
22/10/2012 202.00p 203.75p 200.00p 203.75p 18728
19/10/2012 205.75p 205.75p 200.13p 200.13p 10000
18/10/2012 204.75p 204.75p 198.02p 198.63p 3466
17/10/2012 201.25p 201.75p 197.25p 198.50p 10396
16/10/2012 204.50p 207.75p 199.83p 204.00p 13615
15/10/2012 208.00p 210.00p 204.25p 207.63p 0
12/10/2012 208.00p 210.00p 204.25p 210.00p 16977
11/10/2012 200.00p 208.00p 200.00p 208.00p 9787
10/10/2012 198.50p 200.00p 195.39p 196.50p 0
09/10/2012 198.50p 200.00p 195.39p 196.62p 0
08/10/2012 198.50p 200.00p 195.39p 197.63p 2681
05/10/2012 199.43p 199.43p 195.77p 197.50p 1494
04/10/2012 196.00p 198.13p 194.50p 194.50p 1733
03/10/2012 195.00p 197.75p 195.00p 197.75p 4217
02/10/2012 188.25p 194.75p 188.25p 191.88p 0
01/10/2012 188.25p 194.75p 188.25p 194.75p 3376
28/09/2012 191.00p 194.75p 189.50p 194.75p 8769
27/09/2012 183.00p 189.50p 183.00p 189.50p 9696
26/09/2012 189.00p 190.00p 183.00p 187.00p 31366
25/09/2012 182.25p 190.00p 180.56p 188.50p 14194
24/09/2012 180.00p 185.00p 178.25p 184.75p 3128939
21/09/2012 186.75p 186.75p 176.25p 176.25p 28762
20/09/2012 186.00p 186.00p 181.25p 181.25p 12476
19/09/2012 185.00p 186.00p 182.50p 182.50p 5397
18/09/2012 186.00p 186.00p 182.00p 182.00p 7676
17/09/2012 188.00p 188.00p 183.50p 183.50p 9260
14/09/2012 192.75p 193.00p 185.25p 188.75p 4825
13/09/2012 192.75p 192.75p 188.87p 188.87p 1483
12/09/2012 187.25p 192.50p 186.00p 187.00p 2289
11/09/2012 189.00p 191.00p 189.00p 191.00p 340371
10/09/2012 190.00p 193.00p 188.00p 192.75p 5295
07/09/2012 189.75p 192.75p 189.75p 192.75p 12851
06/09/2012 185.00p 185.00p 183.00p 183.00p 0
05/09/2012 185.00p 185.00p 183.00p 183.00p 54
04/09/2012 181.85p 185.50p 181.85p 185.50p 25174
03/09/2012 185.00p 185.50p 185.00p 185.50p 11979
31/08/2012 185.00p 189.75p 182.08p 189.75p 5129
30/08/2012 191.00p 191.50p 188.75p 191.50p 12772
29/08/2012 187.86p 187.86p 186.50p 186.50p 78
28/08/2012 190.75p 190.75p 183.10p 186.63p 26621
24/08/2012 190.75p 191.00p 190.75p 191.00p 403
23/08/2012 190.75p 190.75p 186.63p 186.63p 213
22/08/2012 190.75p 190.75p 183.23p 190.50p 7506
21/08/2012 189.75p 191.00p 186.60p 190.75p 4691
20/08/2012 180.25p 189.75p 180.00p 186.13p 7418
17/08/2012 185.00p 189.00p 184.00p 189.00p 16804
16/08/2012 188.00p 188.00p 185.00p 185.25p 145158
15/08/2012 185.00p 188.00p 183.10p 188.00p 6675
14/08/2012 185.25p 188.00p 184.50p 186.50p 0
13/08/2012 185.25p 188.00p 184.50p 184.50p 30501
10/08/2012 185.25p 185.25p 182.62p 182.62p 4045
09/08/2012 183.00p 185.00p 179.23p 185.00p 17327
08/08/2012 184.75p 185.00p 181.51p 185.00p 12511
07/08/2012 184.75p 184.75p 176.50p 176.50p 938
06/08/2012 182.00p 182.00p 176.20p 179.00p 2848
03/08/2012 184.75p 184.75p 177.00p 180.50p 11685
02/08/2012 185.00p 185.00p 174.23p 185.00p 25482
01/08/2012 185.25p 185.25p 181.38p 181.38p 754
31/07/2012 185.25p 187.50p 180.00p 187.50p 35958
30/07/2012 182.39p 182.39p 181.25p 181.25p 2000
27/07/2012 180.00p 181.00p 177.50p 177.50p 6330
26/07/2012 180.00p 186.75p 180.00p 180.00p 5407
25/07/2012 185.00p 189.00p 180.50p 189.00p 3813
24/07/2012 182.50p 182.50p 180.00p 180.00p 55996
23/07/2012 180.25p 186.63p 180.00p 180.00p 2211
20/07/2012 180.25p 185.00p 180.00p 180.00p 686
19/07/2012 184.50p 190.00p 180.85p 186.25p 3617
18/07/2012 180.00p 188.25p 180.00p 180.00p 971
17/07/2012 184.00p 185.00p 180.00p 180.00p 14844
16/07/2012 180.75p 189.75p 180.75p 182.00p 210193
13/07/2012 185.50p 187.00p 180.25p 180.75p 10037
12/07/2012 185.75p 195.25p 185.75p 193.50p 1751
11/07/2012 185.75p 190.00p 185.75p 185.75p 1354
10/07/2012 190.25p 193.00p 186.00p 187.75p 12788
09/07/2012 196.25p 196.25p 191.00p 191.00p 6201
06/07/2012 196.00p 196.50p 196.00p 196.00p 2758
05/07/2012 203.00p 203.00p 194.50p 194.50p 4624
04/07/2012 206.00p 209.00p 205.60p 209.00p 5711
03/07/2012 210.00p 210.00p 202.00p 202.00p 518
02/07/2012 205.75p 209.75p 202.00p 202.00p 12924
29/06/2012 207.50p 210.00p 202.25p 210.00p 47425
28/06/2012 203.50p 206.25p 202.00p 202.00p 10883
27/06/2012 207.00p 207.00p 203.00p 203.75p 6292
26/06/2012 202.00p 202.00p 202.00p 202.00p 49
25/06/2012 209.75p 209.75p 208.00p 208.00p 3907
22/06/2012 204.00p 206.50p 203.50p 204.87p 2233
21/06/2012 206.70p 208.25p 206.70p 208.25p 9216
20/06/2012 204.50p 210.50p 204.50p 210.50p 31283
19/06/2012 205.00p 209.00p 204.75p 206.00p 21262
18/06/2012 200.00p 205.00p 200.00p 204.75p 10137
15/06/2012 193.00p 205.87p 190.46p 205.75p 171857
14/06/2012 194.25p 194.75p 188.00p 191.00p 6202
13/06/2012 193.75p 194.38p 189.00p 190.00p 11488
12/06/2012 189.50p 191.50p 186.00p 189.25p 14805
11/06/2012 189.25p 190.00p 188.75p 188.75p 53426
08/06/2012 189.00p 191.50p 188.00p 188.00p 7692
07/06/2012 189.75p 191.36p 189.00p 190.00p 9388
06/06/2012 204.00p 205.38p 190.00p 190.00p 9959
01/06/2012 204.25p 206.25p 204.25p 206.25p 896
31/05/2012 206.75p 211.75p 204.00p 204.25p 6199
30/05/2012 222.50p 222.50p 205.00p 205.00p 211654
29/05/2012 219.25p 220.00p 215.00p 215.00p 7970
28/05/2012 218.50p 224.00p 215.50p 215.50p 5793
25/05/2012 215.25p 223.75p 215.25p 218.75p 3838
24/05/2012 215.50p 215.82p 214.91p 215.00p 18470
23/05/2012 220.00p 225.00p 215.00p 215.00p 13966
22/05/2012 227.00p 227.00p 224.00p 226.00p 552
21/05/2012 228.00p 228.00p 224.25p 224.50p 96536
18/05/2012 228.57p 228.57p 227.75p 227.75p 3000
17/05/2012 225.25p 232.00p 225.00p 226.25p 5523
16/05/2012 225.00p 232.00p 225.00p 229.75p 3364
15/05/2012 226.25p 230.00p 225.00p 230.00p 35496
14/05/2012 227.00p 229.00p 225.00p 228.50p 14251
11/05/2012 229.75p 233.72p 225.00p 227.75p 14333
10/05/2012 225.50p 229.50p 225.00p 225.00p 11760
09/05/2012 230.00p 230.00p 223.25p 225.00p 39945
08/05/2012 242.50p 242.50p 230.50p 230.50p 19567
04/05/2012 250.00p 250.00p 242.00p 245.00p 45528
03/05/2012 253.75p 256.00p 250.00p 252.00p 37912
02/05/2012 256.75p 256.75p 253.00p 254.00p 53210
01/05/2012 255.25p 257.63p 255.00p 255.50p 455808
30/04/2012 257.25p 260.00p 255.50p 255.50p 17776
27/04/2012 259.00p 260.00p 255.25p 259.00p 2528
26/04/2012 262.00p 262.00p 255.00p 255.50p 64286
25/04/2012 258.06p 259.50p 258.06p 259.50p 2449
24/04/2012 256.25p 260.25p 256.09p 256.75p 5398
23/04/2012 257.00p 260.25p 256.00p 256.50p 3047
20/04/2012 260.00p 262.00p 257.00p 257.50p 2423
19/04/2012 262.25p 262.25p 257.00p 257.00p 424
18/04/2012 262.00p 264.63p 260.00p 264.63p 37304
17/04/2012 260.00p 263.28p 260.00p 261.88p 397

*Close Price adjusted for both dividends and splits