Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2009 158.00p 165.00p 158.00p 160.75p 357368
24/11/2009 163.50p 164.00p 157.00p 164.00p 195023
23/11/2009 165.00p 165.00p 158.00p 159.50p 638738
20/11/2009 167.25p 170.00p 165.00p 165.00p 34536
19/11/2009 172.00p 172.50p 165.36p 166.00p 24224
18/11/2009 172.00p 179.50p 172.00p 174.75p 2734
17/11/2009 175.00p 178.00p 172.00p 172.00p 101270
16/11/2009 176.00p 179.62p 175.25p 178.00p 24798
13/11/2009 177.75p 178.00p 175.00p 175.00p 55750
12/11/2009 178.00p 178.00p 176.00p 177.00p 27939
11/11/2009 175.00p 178.00p 175.00p 178.00p 38318
10/11/2009 176.00p 176.25p 176.00p 176.00p 18093
09/11/2009 178.00p 178.00p 175.75p 176.00p 873988
06/11/2009 175.00p 178.00p 173.00p 175.50p 33175
05/11/2009 177.25p 177.25p 175.00p 176.50p 6288
04/11/2009 178.50p 179.00p 176.00p 177.25p 538647
03/11/2009 179.50p 179.50p 175.00p 175.00p 36586
02/11/2009 177.00p 181.00p 176.50p 181.00p 46961
30/10/2009 185.00p 185.00p 176.75p 178.50p 61972
29/10/2009 193.25p 193.25p 181.50p 181.50p 2385633
28/10/2009 200.00p 205.00p 195.00p 195.00p 2508826
27/10/2009 206.00p 206.25p 200.00p 200.00p 102143
26/10/2009 199.75p 206.00p 199.75p 204.00p 13273
23/10/2009 195.00p 200.00p 190.00p 197.00p 9254
22/10/2009 190.00p 195.75p 190.00p 195.75p 151649
21/10/2009 191.75p 195.00p 190.00p 190.25p 55614
20/10/2009 188.50p 195.00p 188.50p 195.00p 66034
19/10/2009 189.00p 190.00p 189.00p 190.00p 29879
16/10/2009 190.00p 192.00p 190.00p 192.00p 63783
15/10/2009 193.00p 194.50p 190.00p 190.00p 41071
14/10/2009 190.00p 192.75p 190.00p 192.75p 60648
13/10/2009 190.50p 192.00p 186.50p 190.00p 11080
12/10/2009 191.75p 192.00p 190.75p 192.00p 5031
09/10/2009 186.00p 191.75p 186.00p 191.75p 34873
08/10/2009 186.75p 191.50p 186.75p 191.50p 1908
07/10/2009 193.00p 193.00p 183.75p 190.00p 371401
06/10/2009 190.00p 194.25p 190.00p 191.25p 80739
05/10/2009 190.00p 190.50p 190.00p 190.00p 56352
02/10/2009 190.00p 195.00p 190.00p 190.75p 18012
01/10/2009 200.00p 200.00p 193.00p 193.00p 54963
30/09/2009 189.50p 207.00p 189.50p 206.75p 1181469
29/09/2009 187.00p 192.00p 184.00p 192.00p 29654
28/09/2009 188.00p 188.00p 184.00p 185.25p 30009
25/09/2009 183.00p 189.50p 183.00p 189.50p 719971
24/09/2009 183.00p 189.00p 183.00p 189.00p 22001
23/09/2009 183.00p 187.50p 180.00p 180.00p 31637
22/09/2009 182.50p 183.00p 182.50p 183.00p 43930
21/09/2009 182.50p 186.50p 180.00p 183.00p 124335

*Close Price adjusted for both dividends and splits