Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2024 348.00p 348.55p 338.00p 344.00p 21917
09/12/2024 340.00p 359.00p 340.00p 343.00p 134331
06/12/2024 341.00p 349.00p 338.00p 338.00p 6462
05/12/2024 341.00p 348.00p 341.00p 341.00p 15763
04/12/2024 346.00p 349.00p 338.00p 345.00p 135742
03/12/2024 354.00p 350.00p 346.13p 350.00p 2439
02/12/2024 354.00p 359.00p 345.62p 346.00p 61281
29/11/2024 346.00p 352.42p 345.00p 347.00p 170351
28/11/2024 348.00p 354.00p 348.00p 348.00p 3549
27/11/2024 345.00p 358.00p 344.00p 358.00p 33338
26/11/2024 345.00p 359.00p 343.00p 343.00p 8546
25/11/2024 346.00p 364.00p 345.00p 345.00p 106789
22/11/2024 345.00p 350.40p 345.00p 345.00p 6025
21/11/2024 346.00p 349.99p 345.00p 345.00p 20094
20/11/2024 345.00p 350.00p 345.00p 348.00p 587905
19/11/2024 345.00p 350.00p 345.00p 347.00p 8124
18/11/2024 346.00p 354.30p 332.00p 347.00p 21992
15/11/2024 346.00p 352.00p 346.00p 348.00p 29514
14/11/2024 345.00p 359.00p 345.00p 356.00p 65219
13/11/2024 360.00p 373.97p 345.00p 345.00p 103352
12/11/2024 361.00p 369.00p 350.00p 350.00p 3155853
11/11/2024 365.00p 366.91p 360.00p 360.00p 7298
08/11/2024 362.00p 370.00p 361.65p 362.00p 173
07/11/2024 373.00p 376.00p 361.00p 369.00p 2560691
06/11/2024 375.00p 379.00p 370.00p 371.00p 1020104
05/11/2024 376.00p 378.00p 370.96p 375.00p 55500
04/11/2024 373.00p 379.75p 371.00p 373.00p 22368
01/11/2024 375.00p 377.00p 374.00p 375.00p 26098
31/10/2024 371.00p 377.00p 370.00p 375.00p 22794
30/10/2024 376.00p 389.00p 372.08p 375.00p 206996
29/10/2024 376.00p 387.00p 375.00p 380.00p 768063
28/10/2024 380.00p 389.00p 366.00p 380.00p 32727
25/10/2024 365.00p 386.00p 365.00p 377.00p 15723
24/10/2024 379.00p 389.00p 370.00p 370.00p 116366
23/10/2024 371.00p 384.05p 368.90p 370.00p 190045
22/10/2024 364.00p 371.00p 360.30p 368.00p 276928
21/10/2024 337.00p 362.00p 337.00p 360.00p 13612
18/10/2024 350.00p 363.00p 350.00p 360.00p 81676
17/10/2024 356.00p 363.00p 350.00p 360.00p 17493
16/10/2024 349.00p 355.00p 345.20p 353.00p 48961
15/10/2024 343.00p 350.00p 335.00p 350.00p 9884
14/10/2024 356.00p 356.00p 346.00p 351.00p 92583
11/10/2024 350.00p 351.00p 345.00p 351.00p 229867
10/10/2024 341.00p 350.00p 340.25p 350.00p 293830
09/10/2024 331.00p 344.00p 330.60p 340.00p 43740
08/10/2024 341.00p 350.00p 331.00p 331.00p 48846
07/10/2024 346.00p 350.00p 343.00p 343.00p 23086
04/10/2024 354.00p 359.00p 345.00p 345.00p 81312
03/10/2024 351.00p 357.00p 350.00p 352.00p 8230
02/10/2024 345.00p 363.39p 343.30p 351.00p 1385862
01/10/2024 340.00p 344.00p 335.00p 335.00p 632350
30/09/2024 322.00p 339.00p 322.00p 329.00p 10781
27/09/2024 320.00p 348.00p 320.00p 333.00p 380343
26/09/2024 329.00p 334.00p 320.00p 322.00p 18961
25/09/2024 325.00p 347.00p 325.00p 330.00p 36021
24/09/2024 325.00p 349.00p 325.00p 334.00p 4689
23/09/2024 327.00p 339.00p 327.00p 330.00p 8549
20/09/2024 332.00p 354.00p 326.00p 326.00p 10300
19/09/2024 349.00p 355.00p 329.80p 349.00p 10820
18/09/2024 331.00p 332.00p 325.00p 325.00p 12585
17/09/2024 327.00p 344.00p 325.00p 325.00p 17919
16/09/2024 327.00p 343.05p 327.00p 327.00p 5916
13/09/2024 342.00p 348.00p 330.00p 330.00p 12982
12/09/2024 342.00p 343.20p 336.00p 336.00p 6112
11/09/2024 339.00p 349.00p 335.00p 349.00p 14561
10/09/2024 330.00p 347.10p 330.00p 339.00p 27006
09/09/2024 347.00p 348.00p 330.00p 330.00p 4946
06/09/2024 340.00p 360.00p 330.00p 334.00p 15893
05/09/2024 345.00p 353.10p 340.00p 340.00p 5023
04/09/2024 355.00p 365.55p 345.00p 346.00p 9538
03/09/2024 362.00p 370.99p 350.00p 352.00p 97238
02/09/2024 370.00p 384.00p 363.80p 370.00p 4007
30/08/2024 370.00p 381.48p 370.00p 370.00p 3153
29/08/2024 371.00p 389.00p 365.00p 389.00p 16480
28/08/2024 363.00p 380.00p 363.00p 370.00p 16413
27/08/2024 370.00p 380.00p 368.20p 380.00p 34619
23/08/2024 364.00p 369.00p 355.00p 362.00p 43029
22/08/2024 359.00p 364.00p 354.00p 364.00p 26872
21/08/2024 350.00p 358.10p 350.00p 354.00p 11713
20/08/2024 354.00p 359.00p 350.00p 350.00p 4735
19/08/2024 346.00p 360.00p 346.65p 360.00p 775
16/08/2024 346.00p 360.00p 340.00p 360.00p 19169
15/08/2024 359.00p 359.00p 345.00p 348.00p 201048
14/08/2024 351.00p 355.00p 345.00p 345.00p 29678
13/08/2024 350.00p 359.00p 348.00p 355.00p 3610
12/08/2024 345.00p 367.00p 322.00p 352.00p 21870
09/08/2024 345.00p 367.00p 340.00p 345.00p 517895
08/08/2024 350.00p 358.00p 345.00p 347.00p 22324
07/08/2024 347.00p 360.00p 340.00p 340.00p 69182
06/08/2024 360.00p 367.15p 345.00p 345.00p 13551
05/08/2024 378.00p 378.00p 335.00p 350.00p 54048
02/08/2024 372.00p 389.00p 372.00p 372.00p 79971
01/08/2024 384.00p 400.00p 368.00p 368.00p 64991
31/07/2024 382.00p 389.00p 369.00p 369.00p 8036
30/07/2024 370.00p 388.00p 366.15p 368.00p 8637
29/07/2024 368.00p 384.85p 359.21p 368.00p 22374
26/07/2024 377.00p 392.18p 369.00p 369.00p 5220
25/07/2024 377.00p 382.52p 377.00p 378.00p 15284
24/07/2024 378.00p 397.95p 375.00p 375.00p 1555
23/07/2024 381.00p 399.00p 379.00p 381.00p 4251
22/07/2024 378.00p 398.00p 378.00p 388.00p 1872
19/07/2024 380.00p 398.00p 371.00p 380.00p 16024
18/07/2024 385.00p 399.00p 380.00p 385.00p 17771
17/07/2024 370.00p 402.00p 370.00p 390.00p 11574
16/07/2024 384.00p 403.00p 375.00p 403.00p 15948
15/07/2024 380.00p 402.00p 359.00p 377.00p 377958
12/07/2024 400.00p 400.00p 375.67p 382.00p 15374
11/07/2024 400.00p 401.02p 391.00p 391.00p 178790
10/07/2024 400.00p 414.00p 400.00p 400.00p 3320
09/07/2024 405.00p 414.00p 400.00p 400.00p 367990
08/07/2024 414.00p 422.00p 402.52p 408.00p 3683
05/07/2024 425.00p 427.00p 415.00p 415.00p 909725
04/07/2024 417.00p 428.00p 417.00p 420.00p 670765
03/07/2024 424.00p 426.00p 415.00p 415.00p 9289
02/07/2024 424.00p 436.00p 420.00p 422.00p 384857
01/07/2024 449.00p 449.00p 420.00p 425.00p 6222
28/06/2024 424.00p 447.00p 420.00p 437.00p 57027
27/06/2024 419.00p 425.00p 410.89p 420.00p 197876
26/06/2024 416.00p 425.00p 415.00p 420.00p 325415
25/06/2024 420.00p 425.00p 416.00p 420.00p 7074
24/06/2024 425.00p 426.00p 420.00p 420.00p 15387
21/06/2024 421.00p 425.00p 421.00p 425.00p 5706
20/06/2024 420.00p 425.00p 416.00p 421.00p 6115
19/06/2024 421.00p 426.70p 417.00p 420.00p 55786
18/06/2024 422.00p 426.70p 422.00p 422.00p 9777
17/06/2024 421.00p 430.00p 416.00p 429.00p 14126
14/06/2024 421.00p 425.00p 421.00p 421.00p 14278
13/06/2024 418.00p 426.00p 418.00p 423.00p 58373
12/06/2024 426.00p 426.00p 415.00p 423.00p 14773
11/06/2024 420.00p 426.00p 415.30p 422.00p 42234
10/06/2024 415.00p 421.00p 415.00p 420.00p 18443
07/06/2024 415.00p 427.00p 415.00p 420.00p 123972
06/06/2024 420.00p 420.00p 411.40p 420.00p 5213
05/06/2024 423.00p 424.00p 407.30p 420.00p 33493
04/06/2024 419.00p 422.98p 410.00p 420.00p 111926
03/06/2024 424.00p 435.00p 413.00p 419.00p 18620
31/05/2024 412.00p 419.00p 412.00p 413.00p 72776
30/05/2024 411.00p 422.00p 401.00p 413.00p 83402
29/05/2024 407.00p 418.00p 401.00p 412.00p 149325
28/05/2024 398.00p 412.00p 395.00p 411.00p 56866
24/05/2024 400.00p 410.00p 381.00p 407.00p 44371
23/05/2024 388.00p 406.00p 371.00p 406.00p 43782
22/05/2024 396.00p 400.00p 371.00p 388.00p 4443
21/05/2024 370.00p 403.00p 360.00p 403.00p 566979
20/05/2024 361.00p 374.00p 359.00p 360.00p 105445
17/05/2024 360.00p 369.00p 360.00p 360.00p 31038
16/05/2024 368.00p 372.00p 355.50p 365.00p 26645
15/05/2024 370.00p 375.00p 366.00p 366.00p 11159
14/05/2024 367.00p 374.00p 364.00p 369.00p 538491
13/05/2024 366.00p 389.00p 366.00p 375.00p 25759
10/05/2024 378.00p 389.00p 367.25p 385.00p 370821
09/05/2024 365.00p 384.00p 360.25p 382.00p 207518
08/05/2024 368.00p 394.00p 360.00p 366.00p 12093
07/05/2024 373.00p 394.00p 371.00p 371.00p 18101
03/05/2024 376.00p 391.00p 368.00p 368.00p 23439
02/05/2024 381.00p 400.00p 373.00p 373.00p 28981
01/05/2024 403.00p 412.20p 395.00p 396.00p 117555
30/04/2024 417.00p 417.00p 395.00p 398.00p 37431
29/04/2024 399.00p 414.00p 394.00p 409.00p 48201
26/04/2024 402.00p 406.00p 393.58p 394.00p 34836
25/04/2024 393.00p 403.96p 393.00p 394.00p 24473
24/04/2024 382.00p 395.00p 382.00p 390.00p 10864
23/04/2024 395.00p 395.00p 385.00p 385.00p 97766
22/04/2024 390.00p 398.35p 388.00p 392.00p 8788
19/04/2024 388.00p 390.00p 388.00p 390.00p 19576
18/04/2024 385.00p 400.00p 375.00p 399.00p 176610
17/04/2024 372.00p 380.80p 370.00p 376.00p 89691
16/04/2024 377.00p 380.00p 353.35p 371.00p 301145
15/04/2024 404.00p 416.15p 389.00p 390.00p 40926
12/04/2024 405.00p 420.00p 405.00p 413.00p 58219
11/04/2024 417.00p 426.00p 400.00p 401.00p 19458
10/04/2024 417.00p 418.00p 398.00p 407.00p 44279
09/04/2024 395.00p 417.00p 395.00p 409.00p 18801
08/04/2024 412.00p 412.00p 400.00p 412.00p 62776
05/04/2024 396.00p 414.00p 385.00p 395.00p 90450
04/04/2024 391.00p 413.30p 391.00p 397.00p 18928
03/04/2024 403.00p 404.40p 390.00p 392.00p 59512
02/04/2024 408.00p 414.00p 403.00p 403.00p 20343
28/03/2024 408.00p 415.00p 406.90p 407.00p 11379
27/03/2024 400.00p 415.00p 400.00p 413.00p 22494
26/03/2024 390.00p 406.00p 390.00p 403.00p 28725
25/03/2024 396.00p 405.00p 392.00p 398.00p 21226
22/03/2024 387.00p 409.00p 387.00p 387.00p 13768
21/03/2024 390.00p 405.00p 383.00p 392.00p 53986
20/03/2024 403.00p 403.00p 400.00p 397.00p 5442
19/03/2024 403.00p 403.00p 391.00p 400.00p 6776
18/03/2024 406.00p 409.00p 398.00p 398.00p 17650
15/03/2024 400.00p 412.00p 390.00p 412.00p 46512
14/03/2024 408.00p 409.00p 396.25p 404.00p 9689
13/03/2024 405.00p 427.00p 399.00p 400.00p 37323
12/03/2024 414.00p 416.25p 404.60p 406.00p 33798
11/03/2024 420.00p 428.00p 413.00p 413.00p 118817
08/03/2024 418.00p 421.50p 415.13p 418.00p 15069
07/03/2024 413.00p 425.00p 409.00p 421.00p 35732
06/03/2024 431.00p 434.00p 413.00p 413.00p 66672
05/03/2024 439.00p 439.00p 429.00p 433.00p 8896
04/03/2024 440.00p 440.00p 430.00p 431.00p 285969
01/03/2024 439.00p 439.00p 430.00p 430.00p 8953
29/02/2024 448.00p 448.00p 430.00p 430.00p 11089
28/02/2024 435.00p 438.00p 429.00p 429.00p 10480

*Close Price adjusted for both dividends and splits