Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2010 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
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