Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2010 236.75p 236.75p 230.00p 235.00p 646127
10/09/2010 237.75p 237.75p 230.00p 230.00p 4143
09/09/2010 230.25p 237.50p 230.00p 230.00p 11235
08/09/2010 232.25p 237.75p 230.00p 230.00p 16666
07/09/2010 242.00p 242.00p 238.00p 238.00p 7464
06/09/2010 243.75p 243.75p 239.75p 242.00p 64198
03/09/2010 243.00p 243.00p 241.08p 242.00p 3600
02/09/2010 241.00p 243.00p 241.00p 243.00p 10951
01/09/2010 234.00p 242.00p 234.00p 242.00p 116750
31/08/2010 234.00p 242.00p 230.00p 242.00p 64794
27/08/2010 239.00p 239.00p 231.75p 234.00p 19185
26/08/2010 235.00p 236.00p 235.00p 236.00p 3000
25/08/2010 230.00p 235.25p 230.00p 235.00p 109133
24/08/2010 235.00p 235.00p 230.00p 230.00p 993844
23/08/2010 235.25p 243.50p 235.00p 235.00p 493898
20/08/2010 242.75p 242.75p 239.00p 242.50p 236338
19/08/2010 234.25p 239.75p 234.23p 237.00p 30059
18/08/2010 228.25p 230.00p 228.00p 230.00p 34111
17/08/2010 227.00p 230.00p 227.00p 230.00p 482
16/08/2010 227.00p 230.03p 227.00p 230.00p 1619
13/08/2010 230.00p 230.00p 230.00p 230.00p 0
12/08/2010 225.50p 230.00p 225.50p 230.00p 20000
11/08/2010 227.00p 232.35p 227.00p 230.00p 53589
10/08/2010 230.25p 233.00p 230.25p 233.00p 7329
09/08/2010 231.50p 231.50p 230.00p 230.00p 2550
06/08/2010 230.50p 230.50p 230.00p 230.00p 600
05/08/2010 230.00p 234.00p 230.00p 234.00p 4153
04/08/2010 229.00p 230.00p 229.00p 229.50p 16234
03/08/2010 232.00p 232.00p 229.00p 230.00p 171156
02/08/2010 232.00p 232.00p 232.00p 232.00p 759
30/07/2010 223.25p 225.50p 222.00p 222.00p 269189
29/07/2010 226.00p 226.00p 222.00p 223.50p 9585
28/07/2010 232.00p 232.00p 225.00p 229.00p 489578
27/07/2010 235.00p 235.00p 225.00p 228.50p 31091
26/07/2010 237.00p 237.00p 228.00p 231.00p 3798
23/07/2010 234.75p 235.50p 230.50p 234.50p 46162
22/07/2010 235.00p 235.00p 233.75p 235.00p 26772
21/07/2010 235.00p 235.00p 233.00p 235.00p 21549
20/07/2010 235.25p 235.50p 230.00p 235.50p 15186
19/07/2010 235.00p 236.50p 230.25p 236.00p 11528
16/07/2010 235.00p 235.00p 230.25p 233.50p 1667
15/07/2010 243.50p 243.50p 232.00p 240.00p 245428
14/07/2010 250.00p 259.75p 240.00p 240.00p 115345
13/07/2010 260.00p 260.00p 250.25p 254.00p 19893
12/07/2010 259.25p 260.00p 254.00p 256.50p 178187
09/07/2010 235.00p 260.00p 233.00p 260.00p 78775
08/07/2010 242.00p 242.00p 237.00p 237.00p 24649
07/07/2010 202.00p 238.00p 202.00p 237.25p 300100
06/07/2010 190.00p 195.25p 190.00p 195.25p 62636
05/07/2010 190.50p 190.50p 184.82p 189.50p 19481
02/07/2010 185.00p 190.00p 184.82p 186.75p 34656
01/07/2010 187.00p 187.25p 184.75p 184.75p 4950
30/06/2010 187.25p 189.75p 187.00p 189.75p 2612
29/06/2010 192.00p 192.00p 187.00p 187.00p 35104
28/06/2010 189.00p 192.00p 187.25p 192.00p 1996745
25/06/2010 193.75p 194.50p 189.00p 189.00p 61740
24/06/2010 194.75p 194.75p 190.00p 191.00p 3002
23/06/2010 193.00p 195.00p 190.00p 195.00p 30525
22/06/2010 193.00p 193.00p 189.00p 192.00p 2190
21/06/2010 196.25p 196.25p 190.00p 190.00p 27636
18/06/2010 193.00p 199.00p 190.00p 199.00p 98840
17/06/2010 200.00p 200.00p 190.75p 192.75p 167011
16/06/2010 207.75p 207.75p 191.00p 200.00p 95567
15/06/2010 202.25p 202.25p 202.00p 202.00p 25351
14/06/2010 202.25p 207.75p 202.00p 202.00p 2732
11/06/2010 203.00p 208.50p 203.00p 206.00p 297231
10/06/2010 203.25p 203.25p 203.00p 203.00p 106
09/06/2010 203.00p 205.50p 203.00p 205.50p 49
08/06/2010 210.00p 210.00p 203.00p 203.00p 4702
07/06/2010 205.00p 208.00p 200.50p 208.00p 24754
04/06/2010 210.00p 210.00p 200.50p 207.75p 403129
03/06/2010 206.75p 208.00p 204.00p 208.00p 9354
02/06/2010 208.00p 208.00p 204.00p 208.00p 3588
01/06/2010 208.00p 208.00p 205.25p 208.00p 559
28/05/2010 207.50p 207.50p 202.00p 202.50p 2759019
27/05/2010 206.50p 208.00p 201.00p 204.00p 1577
26/05/2010 208.00p 208.00p 200.00p 200.00p 39031
25/05/2010 202.25p 209.00p 202.25p 202.50p 510143
24/05/2010 206.50p 212.00p 202.00p 212.00p 473335
21/05/2010 206.25p 206.25p 203.00p 203.00p 153961
20/05/2010 213.00p 213.00p 208.25p 208.25p 27881
19/05/2010 219.25p 219.25p 214.50p 214.50p 4086
18/05/2010 220.00p 222.75p 216.50p 216.50p 12820
17/05/2010 219.00p 219.75p 214.50p 219.75p 12138
14/05/2010 217.00p 223.00p 215.00p 220.00p 22498
13/05/2010 217.75p 222.00p 217.75p 220.25p 4643
12/05/2010 217.00p 221.75p 217.00p 220.25p 548849
11/05/2010 215.25p 223.00p 215.25p 216.25p 2038
10/05/2010 220.00p 220.75p 215.00p 220.75p 8708
07/05/2010 220.00p 220.00p 213.25p 215.00p 70012
06/05/2010 223.00p 230.00p 221.00p 229.25p 16252
05/05/2010 229.50p 232.25p 222.25p 228.50p 125141
04/05/2010 232.00p 232.00p 222.25p 228.75p 22616
30/04/2010 232.00p 232.00p 225.00p 232.00p 70005
29/04/2010 235.00p 235.00p 222.00p 231.25p 27608
28/04/2010 232.25p 235.00p 227.25p 228.50p 45279
27/04/2010 236.00p 236.00p 229.89p 232.00p 111394
26/04/2010 225.00p 235.00p 225.00p 232.00p 49060
23/04/2010 221.00p 225.00p 221.00p 223.00p 25483
22/04/2010 221.00p 223.00p 221.00p 222.50p 52762
21/04/2010 225.00p 225.25p 222.25p 223.25p 14585
20/04/2010 222.00p 224.50p 220.00p 224.50p 62783
19/04/2010 217.00p 221.00p 217.00p 220.25p 30912
16/04/2010 217.00p 220.00p 217.00p 219.75p 11790
15/04/2010 220.00p 220.00p 217.00p 220.00p 41243
14/04/2010 217.00p 221.70p 216.00p 217.50p 336446
13/04/2010 220.00p 220.00p 217.00p 217.00p 178574
12/04/2010 220.00p 226.00p 218.00p 224.50p 18519
09/04/2010 225.00p 226.00p 218.15p 220.00p 125424
08/04/2010 227.00p 230.00p 215.50p 218.00p 451344
07/04/2010 216.00p 224.75p 216.00p 223.00p 10467
06/04/2010 218.00p 224.50p 217.00p 217.00p 3436
01/04/2010 220.00p 220.50p 215.94p 220.50p 568268
31/03/2010 220.00p 225.00p 220.00p 225.00p 7323
30/03/2010 220.00p 222.50p 220.00p 222.50p 157664
29/03/2010 220.00p 221.00p 220.00p 220.00p 83020
26/03/2010 220.00p 222.50p 217.30p 222.50p 48883
25/03/2010 221.50p 224.50p 221.50p 223.75p 78451
24/03/2010 225.00p 225.25p 220.50p 225.25p 191411
23/03/2010 220.00p 227.00p 220.00p 221.00p 46712
22/03/2010 220.00p 227.00p 220.00p 221.00p 52228
19/03/2010 229.25p 230.00p 220.00p 221.75p 80306
18/03/2010 223.00p 227.53p 219.78p 222.00p 799068
17/03/2010 223.00p 229.35p 222.00p 223.00p 200639
16/03/2010 223.50p 226.15p 223.50p 225.00p 120030
15/03/2010 225.75p 229.50p 224.00p 229.50p 22687
12/03/2010 220.00p 224.00p 215.25p 223.50p 434402
11/03/2010 214.00p 218.00p 210.00p 216.75p 15460
10/03/2010 209.00p 214.00p 206.04p 210.00p 137356
09/03/2010 205.00p 210.00p 205.00p 209.00p 21800
08/03/2010 210.00p 212.00p 205.00p 205.00p 34479
05/03/2010 207.00p 210.50p 207.00p 210.50p 34153
04/03/2010 208.00p 210.00p 205.00p 205.00p 1247396
03/03/2010 211.00p 211.00p 206.75p 211.00p 14646
02/03/2010 205.00p 210.00p 202.09p 210.00p 87375
01/03/2010 202.00p 205.00p 198.83p 202.00p 14214
26/02/2010 195.00p 202.00p 195.00p 202.00p 126214
25/02/2010 198.50p 200.00p 195.00p 195.00p 31228
24/02/2010 202.00p 202.00p 195.00p 201.50p 6138
23/02/2010 199.75p 202.00p 195.00p 200.00p 25911
22/02/2010 195.00p 196.00p 195.00p 195.00p 43768
19/02/2010 194.00p 194.00p 193.00p 193.00p 0
18/02/2010 189.00p 196.00p 188.00p 194.00p 234936
17/02/2010 193.00p 194.00p 189.00p 189.00p 46807
16/02/2010 202.00p 204.00p 194.00p 196.00p 25794
15/02/2010 204.00p 205.75p 204.00p 205.75p 0
12/02/2010 209.50p 209.50p 202.25p 204.00p 12822
11/02/2010 209.75p 211.00p 204.00p 204.00p 12434
10/02/2010 204.00p 204.00p 203.77p 204.00p 4204
09/02/2010 210.00p 211.00p 203.00p 209.00p 50021
08/02/2010 210.25p 210.25p 203.96p 209.50p 24716
05/02/2010 220.00p 220.00p 210.00p 210.00p 34333
04/02/2010 225.50p 225.50p 220.00p 220.00p 7495
03/02/2010 226.50p 227.00p 222.25p 226.75p 383026
02/02/2010 225.00p 227.00p 224.25p 227.00p 3267
01/02/2010 222.00p 225.00p 220.55p 224.75p 27939
29/01/2010 225.00p 225.00p 220.00p 220.00p 18633
28/01/2010 224.75p 225.00p 221.06p 225.00p 4290
27/01/2010 227.25p 227.25p 221.24p 225.75p 905
26/01/2010 221.75p 227.25p 220.75p 220.75p 8107
25/01/2010 230.00p 230.00p 221.00p 228.50p 30915
22/01/2010 226.25p 229.75p 225.85p 229.00p 1167943
21/01/2010 229.00p 229.00p 225.50p 227.00p 45524
20/01/2010 222.25p 229.00p 222.25p 229.00p 29749
19/01/2010 225.50p 228.23p 222.77p 225.50p 1478
18/01/2010 226.00p 228.75p 221.00p 228.75p 470152
15/01/2010 225.00p 226.75p 221.02p 226.75p 11144
14/01/2010 225.00p 226.00p 221.00p 226.00p 45324
13/01/2010 223.00p 225.00p 221.00p 225.00p 93682
12/01/2010 216.00p 223.00p 215.00p 222.00p 162902
11/01/2010 218.00p 221.00p 218.00p 221.00p 212415
08/01/2010 218.00p 221.50p 218.00p 221.50p 15709
07/01/2010 223.00p 224.25p 218.00p 224.25p 9259
06/01/2010 221.00p 223.00p 218.50p 223.00p 22071
05/01/2010 219.00p 221.00p 216.37p 221.00p 99722
04/01/2010 215.00p 223.00p 213.00p 219.00p 47294
31/12/2009 200.00p 215.00p 200.00p 212.75p 134782
30/12/2009 204.25p 204.50p 200.73p 204.50p 9595
29/12/2009 198.00p 209.00p 198.00p 202.00p 18633
24/12/2009 200.00p 200.00p 198.64p 200.00p 3537
23/12/2009 193.00p 203.50p 193.00p 198.75p 106084
22/12/2009 190.00p 193.75p 190.00p 193.75p 33186
21/12/2009 190.00p 191.00p 187.64p 191.00p 13884
18/12/2009 188.00p 190.00p 188.00p 190.00p 8498
17/12/2009 186.00p 188.00p 185.00p 188.00p 23096
16/12/2009 184.00p 186.75p 184.00p 185.50p 42841
15/12/2009 187.00p 187.00p 183.00p 184.50p 56659
14/12/2009 186.00p 186.00p 181.00p 181.00p 13874
11/12/2009 182.00p 186.00p 181.25p 186.00p 627218
10/12/2009 178.00p 182.25p 178.00p 182.25p 23909
09/12/2009 176.00p 178.00p 175.50p 177.25p 9391
08/12/2009 175.00p 175.00p 171.00p 173.75p 10673
07/12/2009 170.75p 175.00p 170.00p 175.00p 27517
04/12/2009 168.00p 174.75p 167.56p 174.75p 16347
03/12/2009 155.25p 167.00p 155.25p 166.00p 43798
02/12/2009 157.00p 161.00p 153.64p 158.75p 42069
01/12/2009 151.00p 157.00p 151.00p 152.00p 23979
30/11/2009 163.00p 163.00p 150.50p 150.50p 38808
27/11/2009 158.00p 162.50p 151.00p 162.50p 258741
26/11/2009 160.00p 161.50p 157.00p 157.00p 1063069

*Close Price adjusted for both dividends and splits