Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2012 257.25p 265.00p 256.95p 264.50p 45095
13/04/2012 258.00p 258.00p 253.00p 256.50p 30334
12/04/2012 258.75p 258.75p 258.75p 258.75p 209
11/04/2012 258.00p 262.75p 258.00p 258.50p 1637
10/04/2012 255.00p 258.00p 254.50p 254.50p 22398
05/04/2012 255.00p 258.61p 253.25p 255.25p 25695
04/04/2012 241.25p 264.25p 241.00p 263.50p 125574
03/04/2012 250.75p 250.75p 243.25p 245.00p 15893
02/04/2012 241.50p 248.00p 241.50p 245.75p 77316
30/03/2012 243.00p 247.99p 243.00p 245.00p 7932
29/03/2012 251.55p 251.55p 245.65p 247.00p 342723
28/03/2012 248.00p 255.00p 248.00p 253.75p 3420
27/03/2012 251.75p 255.00p 250.00p 250.75p 707355
26/03/2012 250.00p 251.00p 247.50p 249.00p 40788
23/03/2012 253.00p 253.00p 246.00p 247.25p 31367
22/03/2012 256.25p 256.25p 256.25p 256.25p 81
21/03/2012 253.00p 255.25p 250.00p 254.25p 3570
20/03/2012 259.25p 259.99p 254.25p 259.50p 10821
19/03/2012 255.00p 257.25p 252.25p 256.75p 177638
16/03/2012 252.75p 255.00p 247.97p 250.25p 33108
15/03/2012 249.00p 253.50p 240.00p 253.50p 29160
14/03/2012 243.00p 248.00p 242.85p 246.25p 37147
13/03/2012 238.00p 242.75p 234.00p 242.75p 3620993
12/03/2012 240.00p 240.00p 233.00p 233.00p 219564
09/03/2012 235.00p 237.63p 235.00p 235.50p 2121795
08/03/2012 238.25p 238.25p 235.00p 237.00p 14313
07/03/2012 237.00p 240.00p 237.00p 237.25p 876658
06/03/2012 240.00p 241.16p 238.00p 239.00p 156468
05/03/2012 246.00p 247.75p 239.25p 244.25p 10524
02/03/2012 234.75p 245.75p 233.00p 245.75p 170921
01/03/2012 224.00p 239.00p 224.00p 239.00p 123010
29/02/2012 225.00p 232.00p 225.00p 229.25p 7216
28/02/2012 225.00p 228.25p 220.00p 224.50p 6510
27/02/2012 229.65p 229.65p 221.33p 225.87p 11974
24/02/2012 227.00p 227.00p 224.50p 224.50p 5745
23/02/2012 221.25p 225.50p 221.25p 222.75p 151056
22/02/2012 225.00p 225.00p 223.13p 225.00p 30495
21/02/2012 226.00p 230.00p 225.00p 225.00p 28243
20/02/2012 229.75p 229.75p 226.00p 226.00p 5287
17/02/2012 225.00p 226.00p 223.58p 224.87p 3502
16/02/2012 218.75p 224.00p 216.50p 224.00p 7378
15/02/2012 216.75p 220.00p 214.00p 218.25p 14852
14/02/2012 218.00p 218.00p 217.00p 217.50p 2110
13/02/2012 218.00p 218.00p 213.00p 218.00p 329859
10/02/2012 210.25p 214.00p 210.25p 214.00p 3690
09/02/2012 216.00p 216.00p 211.99p 215.50p 3471
08/02/2012 215.00p 215.00p 211.25p 213.63p 2125
07/02/2012 208.75p 214.75p 208.75p 211.00p 6688
06/02/2012 215.00p 215.00p 212.75p 213.88p 35293
03/02/2012 212.00p 212.63p 211.77p 212.63p 2133
02/02/2012 205.75p 215.50p 199.78p 215.50p 20077
01/02/2012 199.75p 206.25p 199.75p 206.25p 15200
31/01/2012 199.25p 200.00p 195.00p 200.00p 633431
30/01/2012 196.00p 196.00p 193.50p 194.00p 4513
27/01/2012 196.00p 199.50p 194.62p 199.50p 6058
26/01/2012 193.25p 197.75p 193.25p 194.75p 8629
25/01/2012 199.79p 199.79p 197.50p 197.50p 5452
24/01/2012 193.50p 199.00p 193.50p 194.50p 5421
23/01/2012 198.78p 198.78p 196.75p 196.75p 2497
20/01/2012 195.00p 198.13p 194.06p 196.62p 15008
19/01/2012 190.50p 194.48p 186.89p 191.50p 144814
18/01/2012 186.00p 189.50p 185.80p 189.50p 10461
17/01/2012 185.00p 185.00p 181.25p 183.00p 3703
16/01/2012 180.05p 183.00p 179.08p 181.75p 7185
13/01/2012 177.00p 184.00p 176.55p 184.00p 22865
12/01/2012 177.00p 177.00p 171.88p 177.00p 2782
11/01/2012 174.75p 177.00p 174.75p 177.00p 871
10/01/2012 173.00p 176.00p 168.00p 176.00p 49224
09/01/2012 165.50p 170.00p 165.50p 169.50p 16678
06/01/2012 165.00p 168.00p 162.00p 167.75p 93973
05/01/2012 160.50p 163.50p 159.25p 163.00p 189670
04/01/2012 161.25p 165.70p 159.25p 161.75p 4173
03/01/2012 165.00p 165.87p 159.75p 162.75p 12899
30/12/2011 165.00p 165.00p 158.25p 162.00p 0
29/12/2011 165.00p 165.00p 158.25p 159.25p 2446
28/12/2011 165.00p 165.00p 159.25p 163.75p 670
23/12/2011 163.00p 163.00p 161.75p 161.75p 8520
22/12/2011 158.75p 164.75p 158.75p 161.25p 2421
21/12/2011 164.25p 164.25p 158.75p 160.50p 642930
20/12/2011 158.75p 167.75p 157.00p 159.50p 16326
19/12/2011 158.50p 160.50p 158.50p 160.50p 629
16/12/2011 158.25p 158.49p 158.25p 158.25p 15028
15/12/2011 162.00p 164.50p 158.25p 164.50p 316406
14/12/2011 170.25p 171.75p 166.00p 167.00p 20824
13/12/2011 172.00p 173.00p 170.00p 170.00p 6017
12/12/2011 180.75p 180.75p 173.00p 174.00p 2735
09/12/2011 180.00p 180.00p 173.46p 176.75p 1096
08/12/2011 177.00p 180.25p 173.53p 175.75p 4042
07/12/2011 178.50p 178.50p 174.75p 174.75p 1222
06/12/2011 179.75p 179.75p 172.50p 175.25p 395044
05/12/2011 178.00p 182.10p 171.25p 174.75p 111543
02/12/2011 180.00p 184.50p 180.00p 184.00p 177298
01/12/2011 183.50p 184.25p 178.83p 184.25p 10391
30/11/2011 182.25p 183.75p 177.30p 182.50p 674706
29/11/2011 179.50p 180.00p 175.76p 178.75p 3400
28/11/2011 175.72p 178.25p 175.72p 178.25p 895
25/11/2011 176.25p 176.25p 176.25p 176.25p 426
24/11/2011 176.75p 179.25p 175.50p 177.50p 8660
23/11/2011 175.00p 175.00p 175.00p 175.00p 336
22/11/2011 175.00p 175.00p 175.00p 175.00p 8816
21/11/2011 175.25p 175.25p 175.00p 175.00p 11761
18/11/2011 179.75p 179.75p 179.75p 179.75p 129
17/11/2011 177.25p 178.00p 175.00p 177.00p 345222
16/11/2011 179.00p 179.00p 175.00p 176.00p 54093
15/11/2011 177.25p 180.00p 176.00p 176.00p 208816
14/11/2011 178.00p 180.12p 178.00p 180.12p 213814
11/11/2011 178.75p 178.75p 177.25p 177.25p 2334
10/11/2011 183.50p 183.50p 177.00p 177.00p 257506
09/11/2011 192.25p 193.75p 183.75p 183.75p 23121
08/11/2011 195.25p 195.25p 191.75p 191.75p 22808
07/11/2011 200.25p 200.25p 196.00p 196.00p 16296
04/11/2011 200.25p 203.30p 198.75p 198.75p 6889
03/11/2011 201.25p 207.05p 200.25p 200.25p 7934
02/11/2011 204.25p 208.00p 201.25p 208.00p 6635
01/11/2011 202.50p 202.75p 198.00p 199.25p 38646
31/10/2011 209.75p 209.75p 205.00p 205.00p 617706
28/10/2011 202.50p 210.00p 200.00p 209.50p 52815
27/10/2011 200.75p 208.74p 200.00p 204.75p 986190
26/10/2011 203.25p 204.56p 197.00p 198.00p 54529
25/10/2011 203.00p 205.00p 203.00p 205.00p 8807
24/10/2011 200.50p 205.00p 198.75p 205.00p 28220
21/10/2011 197.25p 201.75p 196.00p 200.75p 34769
20/10/2011 190.00p 195.00p 190.00p 195.00p 74906
19/10/2011 192.00p 193.00p 192.00p 193.00p 29035
18/10/2011 192.75p 193.25p 191.00p 193.25p 68074
17/10/2011 194.50p 194.50p 192.00p 193.75p 4371
14/10/2011 192.00p 193.00p 191.50p 193.00p 35685
13/10/2011 194.25p 194.25p 191.00p 193.00p 18529
12/10/2011 191.00p 198.00p 187.75p 194.50p 366031
11/10/2011 200.00p 203.00p 191.25p 195.00p 1011318
10/10/2011 207.00p 207.00p 207.00p 207.00p 600
07/10/2011 205.00p 207.75p 205.00p 206.00p 26858
06/10/2011 208.75p 208.75p 205.00p 205.25p 9355
05/10/2011 208.25p 210.88p 205.00p 205.25p 43960
04/10/2011 212.75p 213.00p 208.25p 208.25p 40870
03/10/2011 216.50p 216.50p 212.00p 215.25p 74616
30/09/2011 215.00p 216.75p 213.25p 216.75p 4931
29/09/2011 215.00p 215.75p 213.00p 215.00p 2174
28/09/2011 215.25p 217.00p 215.00p 215.25p 7679
27/09/2011 215.00p 215.50p 213.00p 215.00p 11145
26/09/2011 210.50p 212.75p 208.62p 211.88p 7426
23/09/2011 212.00p 219.73p 205.00p 210.50p 76017
22/09/2011 215.00p 215.00p 212.75p 213.50p 6090
21/09/2011 223.00p 224.00p 213.28p 216.50p 193935
20/09/2011 229.50p 229.50p 223.00p 224.00p 291668
19/09/2011 227.75p 233.07p 225.00p 225.00p 63192
16/09/2011 223.00p 234.25p 221.00p 234.25p 106589
15/09/2011 219.00p 225.00p 218.25p 221.50p 590355
14/09/2011 223.50p 225.00p 219.75p 220.00p 221635
13/09/2011 226.50p 228.00p 225.00p 225.00p 709822
12/09/2011 226.50p 226.50p 226.50p 226.50p 505000
09/09/2011 227.75p 231.75p 226.50p 226.75p 940067
08/09/2011 226.50p 234.25p 226.50p 230.00p 70735
07/09/2011 226.50p 233.72p 225.00p 228.50p 2826369
06/09/2011 226.50p 226.50p 226.50p 226.50p 65
05/09/2011 231.50p 232.25p 226.00p 226.50p 283200
02/09/2011 229.75p 234.00p 228.50p 234.00p 71674
01/09/2011 229.00p 231.00p 225.25p 225.25p 49537
31/08/2011 220.00p 224.75p 216.00p 224.25p 55519
30/08/2011 219.50p 227.75p 218.75p 220.00p 32943
26/08/2011 218.80p 220.56p 218.75p 218.75p 7082
25/08/2011 233.00p 236.00p 220.00p 220.00p 25102
24/08/2011 229.50p 230.00p 223.25p 223.50p 15979
23/08/2011 230.50p 232.41p 221.50p 221.50p 1384249
22/08/2011 235.00p 235.67p 231.00p 231.00p 16485
19/08/2011 239.75p 250.25p 235.75p 239.00p 357552
18/08/2011 249.00p 253.22p 241.50p 243.75p 18982
17/08/2011 249.75p 253.32p 248.25p 252.00p 1298089
16/08/2011 247.75p 247.75p 244.63p 247.50p 1269133
15/08/2011 245.65p 249.88p 245.65p 246.25p 1171
12/08/2011 250.00p 251.25p 245.00p 245.00p 80041
11/08/2011 255.00p 255.00p 249.50p 252.00p 83833
10/08/2011 255.75p 256.97p 249.25p 252.50p 89379
09/08/2011 264.00p 264.00p 248.00p 252.50p 376266
08/08/2011 285.00p 285.00p 265.00p 265.00p 14229
05/08/2011 300.50p 309.00p 282.25p 283.00p 140401
04/08/2011 312.00p 319.59p 304.00p 309.00p 47860
03/08/2011 317.00p 317.00p 312.50p 313.50p 18480
02/08/2011 322.00p 322.00p 317.50p 319.50p 38799
01/08/2011 321.75p 323.00p 320.50p 323.00p 11061
29/07/2011 318.25p 326.00p 318.25p 326.00p 8935
28/07/2011 320.00p 322.00p 317.99p 322.00p 58444
27/07/2011 320.75p 322.00p 318.50p 322.00p 9244
26/07/2011 319.00p 320.00p 313.25p 320.00p 81808
25/07/2011 321.00p 322.25p 315.00p 315.00p 10291
22/07/2011 317.75p 325.25p 317.75p 325.25p 649790
21/07/2011 315.25p 319.75p 312.25p 313.25p 12209
20/07/2011 317.75p 321.00p 313.75p 313.75p 8479
19/07/2011 315.50p 321.00p 315.25p 320.00p 9155
18/07/2011 311.25p 317.25p 311.25p 317.13p 146084
15/07/2011 313.00p 320.75p 313.00p 319.75p 6926
14/07/2011 313.00p 315.25p 309.25p 315.00p 76719
13/07/2011 311.50p 317.50p 310.50p 317.50p 6548
12/07/2011 314.75p 314.75p 310.25p 313.00p 8756
11/07/2011 313.75p 315.50p 313.75p 314.37p 2365
08/07/2011 318.00p 318.00p 310.00p 315.00p 11758
07/07/2011 310.25p 316.00p 309.75p 312.00p 56083
06/07/2011 310.00p 318.00p 308.56p 313.00p 1210883
05/07/2011 304.25p 308.00p 301.00p 301.00p 276319
04/07/2011 301.92p 309.00p 301.92p 309.00p 16580

*Close Price adjusted for both dividends and splits