Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/07/2011 296.00p 300.75p 296.00p 300.75p 82059
30/06/2011 300.00p 302.02p 295.50p 297.00p 139794
29/06/2011 301.00p 301.70p 301.00p 301.00p 25667
28/06/2011 300.25p 305.00p 300.25p 301.50p 30579
27/06/2011 305.00p 305.75p 301.50p 302.75p 10281
24/06/2011 302.75p 307.00p 300.00p 307.00p 20810
23/06/2011 307.00p 309.75p 300.00p 300.00p 38556
22/06/2011 313.25p 313.25p 310.75p 312.63p 5653
21/06/2011 316.75p 316.75p 310.00p 310.50p 20049
20/06/2011 303.00p 317.00p 303.00p 313.00p 247991
17/06/2011 300.00p 312.75p 300.00p 309.50p 25877
16/06/2011 310.75p 312.50p 297.50p 305.00p 29628
15/06/2011 306.50p 312.75p 304.75p 310.75p 422771
14/06/2011 305.50p 308.75p 303.75p 303.75p 15849
13/06/2011 302.00p 308.25p 297.50p 308.00p 6769
10/06/2011 296.50p 302.00p 296.50p 301.50p 10841
09/06/2011 293.00p 299.25p 292.00p 299.25p 14370
08/06/2011 296.50p 296.50p 292.00p 292.00p 109592
07/06/2011 296.00p 296.00p 293.50p 293.50p 1886
06/06/2011 294.00p 296.50p 294.00p 296.50p 9177
03/06/2011 301.00p 301.25p 293.50p 294.00p 22881
02/06/2011 284.00p 300.00p 284.00p 294.00p 59433
01/06/2011 284.00p 293.25p 284.00p 292.00p 100577
31/05/2011 291.00p 302.47p 284.00p 293.00p 746073
27/05/2011 300.00p 303.49p 299.25p 300.00p 181214
26/05/2011 288.00p 303.03p 288.00p 300.00p 239894
25/05/2011 294.00p 295.75p 290.00p 290.75p 128184
24/05/2011 283.50p 295.50p 283.50p 292.00p 75282
23/05/2011 282.00p 287.00p 282.00p 283.75p 8915
20/05/2011 288.00p 290.00p 285.00p 285.00p 51265
19/05/2011 287.00p 290.00p 281.00p 281.00p 130855
18/05/2011 301.25p 301.25p 285.25p 286.75p 144686
17/05/2011 300.00p 304.25p 297.00p 298.50p 110953
16/05/2011 302.25p 302.25p 300.00p 300.00p 10037
13/05/2011 304.25p 307.00p 304.00p 307.00p 20041
12/05/2011 305.00p 305.00p 301.25p 305.00p 11571
11/05/2011 304.25p 306.75p 300.00p 300.00p 26873
10/05/2011 305.25p 310.50p 303.75p 309.00p 37105
09/05/2011 302.75p 304.00p 300.25p 301.00p 68659
06/05/2011 303.25p 304.00p 297.00p 301.25p 110717
05/05/2011 305.00p 307.00p 302.00p 304.50p 312097
04/05/2011 301.50p 308.00p 301.00p 308.00p 36195
03/05/2011 310.00p 313.44p 299.00p 299.25p 189149
28/04/2011 310.25p 315.00p 308.00p 308.00p 32653
27/04/2011 315.00p 317.50p 306.50p 306.75p 66985
26/04/2011 313.00p 315.00p 311.00p 312.00p 36304
21/04/2011 309.00p 309.00p 308.63p 308.63p 445502
20/04/2011 308.00p 311.50p 304.75p 309.25p 104825
19/04/2011 309.50p 309.50p 303.25p 303.50p 43842
18/04/2011 314.00p 314.00p 308.00p 313.25p 181026
15/04/2011 312.00p 314.75p 309.00p 314.75p 17610
14/04/2011 311.00p 311.75p 308.93p 309.25p 10191
13/04/2011 306.25p 311.00p 301.00p 310.50p 20183
12/04/2011 313.25p 314.50p 305.00p 305.00p 185982
11/04/2011 316.25p 317.00p 311.57p 317.00p 2586
08/04/2011 314.00p 317.68p 311.00p 312.00p 13640
07/04/2011 319.75p 319.75p 315.00p 315.00p 443310
06/04/2011 310.00p 320.00p 310.00p 320.00p 128736
05/04/2011 304.00p 307.75p 304.00p 307.75p 38298
04/04/2011 303.25p 307.40p 302.50p 305.00p 134774
01/04/2011 295.75p 303.75p 291.75p 302.00p 278919
31/03/2011 296.25p 301.50p 295.50p 296.00p 51583
30/03/2011 300.25p 300.25p 295.62p 300.00p 164709
29/03/2011 300.00p 305.00p 300.00p 305.00p 39366
28/03/2011 302.25p 305.00p 298.00p 301.25p 27078
25/03/2011 300.75p 305.00p 298.00p 301.50p 727687
24/03/2011 300.25p 300.25p 300.25p 300.25p 10
23/03/2011 301.50p 305.50p 298.00p 301.00p 86758
22/03/2011 303.00p 308.35p 300.00p 301.50p 93804
21/03/2011 309.50p 310.00p 300.00p 309.00p 48284
18/03/2011 302.00p 307.50p 300.00p 304.50p 51597
17/03/2011 302.00p 304.50p 296.25p 300.00p 160669
16/03/2011 321.00p 323.00p 305.50p 305.50p 159342
15/03/2011 320.00p 321.00p 317.00p 318.00p 1262692
14/03/2011 329.75p 335.75p 321.00p 328.50p 195517
11/03/2011 331.75p 335.00p 328.00p 335.00p 91184
10/03/2011 330.00p 339.20p 330.00p 330.00p 19814
09/03/2011 330.00p 335.00p 330.00p 335.00p 11901
08/03/2011 338.50p 338.50p 330.00p 330.00p 13089
07/03/2011 330.00p 338.50p 329.73p 335.50p 251045
04/03/2011 327.00p 331.50p 325.00p 331.50p 19834
03/03/2011 330.00p 330.00p 325.00p 326.00p 196234
02/03/2011 341.50p 341.50p 325.00p 329.00p 3776218
01/03/2011 332.00p 339.00p 332.00p 336.00p 58537
28/02/2011 326.25p 334.75p 325.00p 325.50p 289884
25/02/2011 320.50p 325.75p 320.50p 325.25p 318403
24/02/2011 322.00p 326.38p 320.50p 320.50p 35450
23/02/2011 322.75p 324.75p 322.75p 322.75p 17620
22/02/2011 323.00p 329.50p 323.00p 329.50p 150398
21/02/2011 316.50p 325.00p 316.50p 325.00p 22961
18/02/2011 319.75p 323.00p 318.50p 322.50p 10901
17/02/2011 321.00p 321.00p 316.20p 316.50p 9260
16/02/2011 316.50p 318.00p 316.50p 318.00p 204
15/02/2011 317.29p 317.29p 316.00p 316.00p 3394
14/02/2011 326.25p 326.50p 317.00p 317.00p 14187
11/02/2011 324.25p 326.50p 317.06p 317.25p 8134
10/02/2011 325.25p 325.25p 315.50p 315.50p 16253
09/02/2011 317.75p 332.50p 310.25p 325.75p 92361
08/02/2011 316.75p 319.00p 314.50p 319.00p 12561
07/02/2011 317.00p 317.00p 310.64p 317.00p 9819
04/02/2011 316.75p 316.75p 310.50p 316.25p 6331
03/02/2011 315.75p 317.00p 310.00p 311.00p 106011
02/02/2011 315.75p 315.75p 308.00p 310.00p 49881
01/02/2011 308.50p 316.00p 308.00p 316.00p 22124
31/01/2011 310.00p 317.00p 308.00p 308.00p 17439
28/01/2011 315.00p 317.00p 312.00p 317.00p 290109
27/01/2011 301.00p 312.25p 301.00p 303.00p 21831
26/01/2011 326.00p 326.00p 301.00p 301.00p 74734
25/01/2011 334.00p 340.00p 328.00p 328.00p 88284
24/01/2011 334.00p 342.75p 334.00p 340.00p 471165
21/01/2011 337.00p 340.80p 335.50p 339.75p 11768
20/01/2011 340.00p 342.25p 338.00p 341.00p 15632
19/01/2011 344.00p 344.75p 340.00p 340.00p 3427
18/01/2011 339.25p 341.00p 339.25p 341.00p 331148
17/01/2011 340.75p 344.25p 340.00p 340.00p 444700
14/01/2011 341.25p 341.75p 337.50p 338.75p 62032
13/01/2011 341.00p 346.50p 341.00p 341.00p 27964
12/01/2011 340.75p 347.00p 340.75p 346.75p 22724
11/01/2011 339.25p 347.00p 331.75p 347.00p 17902
10/01/2011 333.00p 337.00p 333.00p 337.00p 909
07/01/2011 333.00p 337.12p 327.00p 337.00p 35559
06/01/2011 330.00p 331.35p 327.00p 327.00p 265718
05/01/2011 328.00p 330.00p 318.25p 330.00p 88384
04/01/2011 318.25p 325.50p 318.25p 325.50p 21961
31/12/2010 326.75p 327.00p 322.25p 325.25p 1498
30/12/2010 322.75p 325.00p 318.10p 325.00p 124483
29/12/2010 323.25p 323.25p 318.25p 321.00p 12150
24/12/2010 318.25p 320.65p 318.25p 320.25p 1563
23/12/2010 318.00p 322.00p 318.00p 322.00p 25379
22/12/2010 323.00p 323.00p 319.75p 320.50p 81247
21/12/2010 315.00p 325.00p 315.00p 323.00p 46095
20/12/2010 323.00p 324.75p 317.48p 320.00p 14494
17/12/2010 321.00p 327.00p 318.00p 327.00p 35307
16/12/2010 318.00p 322.00p 318.00p 322.00p 37684
15/12/2010 318.50p 323.75p 318.50p 320.00p 111771
14/12/2010 324.75p 325.00p 318.76p 325.00p 98055
13/12/2010 324.75p 325.00p 320.39p 325.00p 12385
10/12/2010 323.75p 325.00p 322.25p 323.50p 7953
09/12/2010 321.00p 325.00p 313.75p 325.00p 35917
08/12/2010 323.50p 323.50p 310.00p 310.00p 7168
07/12/2010 319.00p 325.00p 318.50p 325.00p 124925
06/12/2010 316.00p 320.00p 314.00p 314.00p 27917
03/12/2010 310.00p 318.75p 303.72p 312.00p 31716
02/12/2010 310.00p 310.00p 307.75p 310.00p 32088
01/12/2010 307.25p 310.00p 301.00p 310.00p 49322
30/11/2010 303.00p 313.00p 299.50p 313.00p 35128
29/11/2010 296.00p 296.00p 296.00p 296.00p 179
26/11/2010 296.75p 299.25p 296.00p 299.25p 36889
25/11/2010 297.25p 299.75p 296.75p 296.75p 13931
24/11/2010 304.75p 307.08p 293.50p 300.50p 22059
23/11/2010 308.75p 310.11p 301.00p 301.00p 25560
22/11/2010 315.50p 315.75p 308.50p 314.25p 36017
19/11/2010 317.50p 321.00p 314.18p 317.50p 26493
18/11/2010 315.00p 319.00p 311.75p 315.00p 20097
17/11/2010 319.00p 321.50p 313.75p 321.25p 106402
16/11/2010 319.75p 320.75p 315.25p 318.50p 65655
15/11/2010 311.00p 319.75p 310.70p 318.00p 8611
12/11/2010 318.25p 318.25p 308.00p 310.00p 149438
11/11/2010 318.00p 318.58p 313.25p 313.25p 39981
10/11/2010 323.00p 323.83p 317.50p 317.50p 20310
09/11/2010 328.00p 330.28p 325.00p 325.50p 28484
08/11/2010 330.75p 334.00p 330.00p 334.00p 4461
05/11/2010 336.50p 336.50p 328.50p 330.00p 3395
04/11/2010 330.25p 336.75p 330.00p 332.75p 311499
03/11/2010 342.00p 342.00p 330.00p 330.00p 429295
02/11/2010 336.50p 346.25p 336.50p 339.00p 209709
01/11/2010 337.50p 345.75p 335.00p 342.00p 863488
29/10/2010 331.75p 338.00p 327.00p 338.00p 32285
28/10/2010 316.00p 332.00p 313.00p 332.00p 146754
27/10/2010 316.00p 316.50p 312.44p 312.50p 3249
26/10/2010 310.00p 316.00p 299.25p 316.00p 445219
25/10/2010 309.00p 309.00p 306.75p 309.00p 1016026
22/10/2010 310.00p 311.75p 303.50p 308.00p 46990
21/10/2010 297.00p 308.00p 295.00p 308.00p 49316
20/10/2010 297.50p 297.50p 295.00p 295.00p 24889
19/10/2010 296.75p 296.75p 290.25p 295.00p 69039
18/10/2010 296.00p 297.00p 295.00p 297.00p 11948
15/10/2010 297.00p 297.00p 292.28p 296.00p 7775
14/10/2010 295.00p 297.00p 295.00p 297.00p 106521
13/10/2010 295.25p 295.25p 291.00p 294.00p 198611
12/10/2010 295.00p 295.00p 290.00p 290.00p 7227
11/10/2010 295.00p 295.00p 295.00p 295.00p 1276
08/10/2010 290.00p 295.00p 288.75p 295.00p 375500
07/10/2010 287.00p 297.00p 287.00p 297.00p 32387
06/10/2010 280.00p 294.00p 276.00p 291.75p 239744
05/10/2010 242.75p 270.00p 242.75p 270.00p 228249
04/10/2010 240.00p 243.50p 236.75p 243.50p 7791
01/10/2010 240.00p 240.00p 232.00p 240.00p 96279
30/09/2010 232.00p 233.00p 231.50p 232.00p 36591
29/09/2010 232.75p 232.75p 231.50p 232.75p 14346
28/09/2010 230.00p 237.00p 230.00p 232.25p 804408
27/09/2010 231.25p 237.00p 231.25p 233.50p 2560609
24/09/2010 237.00p 237.00p 232.65p 236.50p 2966966
23/09/2010 234.50p 236.50p 232.00p 232.00p 275350
22/09/2010 229.25p 236.00p 229.25p 230.00p 23416
21/09/2010 235.00p 235.00p 230.25p 235.00p 1086
20/09/2010 230.25p 230.25p 230.00p 230.00p 344
17/09/2010 230.25p 238.00p 230.00p 231.00p 26560
16/09/2010 237.00p 237.00p 234.00p 235.25p 194292
15/09/2010 236.50p 238.00p 229.61p 237.00p 296990

*Close Price adjusted for both dividends and splits