Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2023 425.00p 425.00p 419.53p 421.00p 67382
15/05/2023 427.00p 430.00p 420.00p 428.00p 8264
12/05/2023 418.00p 435.00p 416.00p 420.00p 15314
11/05/2023 418.00p 423.80p 416.00p 419.00p 307432
10/05/2023 421.00p 425.10p 420.00p 420.00p 128623
09/05/2023 429.00p 434.00p 420.00p 424.00p 66814
05/05/2023 430.00p 437.00p 428.92p 437.00p 13728
04/05/2023 422.00p 440.00p 418.04p 426.00p 82582
03/05/2023 414.00p 433.60p 412.00p 425.00p 17574
02/05/2023 426.00p 431.00p 410.00p 413.00p 122570
28/04/2023 417.00p 435.00p 412.00p 426.00p 42151
27/04/2023 399.00p 413.00p 388.00p 411.00p 757859
26/04/2023 415.00p 419.00p 402.86p 408.00p 39668
25/04/2023 415.00p 434.00p 410.00p 415.00p 58792
24/04/2023 425.00p 434.00p 413.00p 415.00p 75638
21/04/2023 410.00p 434.50p 410.00p 413.00p 55151
20/04/2023 413.00p 434.00p 405.30p 410.00p 67146
19/04/2023 411.00p 440.00p 401.73p 408.00p 549959
18/04/2023 421.00p 430.00p 416.01p 420.00p 77718
17/04/2023 430.00p 439.00p 422.12p 429.00p 50126
14/04/2023 440.00p 443.00p 421.08p 428.00p 188527
13/04/2023 430.00p 435.00p 425.00p 428.00p 685322
12/04/2023 435.00p 440.00p 422.00p 430.00p 102461
11/04/2023 430.00p 451.75p 418.00p 430.00p 140071
06/04/2023 420.00p 449.00p 404.00p 427.00p 38377
05/04/2023 441.00p 450.00p 432.00p 438.00p 39911
04/04/2023 456.00p 462.00p 445.00p 448.00p 29503
03/04/2023 454.00p 489.00p 440.00p 450.00p 74446
31/03/2023 470.00p 489.00p 450.00p 450.00p 126181
30/03/2023 482.00p 482.00p 459.88p 462.00p 24909
29/03/2023 480.00p 488.00p 471.09p 476.50p 60608
28/03/2023 484.00p 485.00p 480.00p 482.00p 154910
27/03/2023 474.00p 488.00p 474.00p 482.00p 65311
24/03/2023 481.00p 488.00p 478.00p 483.00p 38266
23/03/2023 495.00p 499.00p 479.74p 481.00p 12030
22/03/2023 502.00p 513.99p 495.00p 500.00p 33478
21/03/2023 504.00p 515.90p 504.00p 512.00p 17650
20/03/2023 512.00p 517.20p 508.00p 508.00p 20642
17/03/2023 522.00p 538.00p 520.00p 520.00p 8201
16/03/2023 526.00p 538.00p 515.50p 528.00p 6701
15/03/2023 510.00p 540.00p 505.50p 516.00p 29162
14/03/2023 510.00p 530.00p 510.00p 522.00p 32347
13/03/2023 540.00p 550.00p 512.00p 512.00p 54407
10/03/2023 510.00p 580.00p 481.00p 560.00p 382089
09/03/2023 510.00p 510.00p 492.00p 492.00p 21845
08/03/2023 502.00p 510.50p 502.00p 506.00p 19217
07/03/2023 510.00p 510.00p 503.00p 503.50p 24620
06/03/2023 508.00p 538.00p 508.00p 519.00p 28186
03/03/2023 514.00p 530.00p 514.00p 520.00p 21955
02/03/2023 500.00p 524.00p 500.00p 518.00p 12885
01/03/2023 500.00p 516.00p 500.00p 510.00p 43734
28/02/2023 506.00p 508.00p 506.00p 506.00p 39004
27/02/2023 490.00p 508.80p 490.00p 500.00p 35428
24/02/2023 499.00p 502.00p 490.00p 490.00p 46134
23/02/2023 500.00p 508.00p 498.00p 498.00p 55008
22/02/2023 502.00p 508.10p 498.00p 500.00p 23947
21/02/2023 520.00p 523.92p 500.00p 500.00p 178465
20/02/2023 526.00p 531.00p 502.00p 524.00p 143634
17/02/2023 518.00p 528.00p 511.00p 526.00p 81308
16/02/2023 524.00p 542.00p 520.00p 542.00p 18465
15/02/2023 500.00p 518.00p 485.44p 510.00p 35665
14/02/2023 502.00p 508.00p 494.00p 508.00p 174724
13/02/2023 518.00p 518.00p 490.00p 506.00p 34465
10/02/2023 502.00p 522.00p 500.00p 515.00p 26542
09/02/2023 500.00p 524.00p 490.00p 510.00p 152754
08/02/2023 520.00p 529.50p 500.00p 500.00p 24108
07/02/2023 520.00p 534.00p 520.00p 520.00p 31265
06/02/2023 544.00p 544.00p 512.00p 530.00p 95064
03/02/2023 500.00p 540.00p 500.00p 540.00p 36918
02/02/2023 502.00p 528.00p 502.00p 520.00p 84149
01/02/2023 502.00p 525.40p 502.00p 502.00p 4192
31/01/2023 502.00p 506.00p 502.00p 502.00p 3056
30/01/2023 502.00p 524.00p 502.00p 502.00p 4216
27/01/2023 502.00p 516.00p 502.00p 502.00p 14696
26/01/2023 502.00p 513.67p 500.00p 502.00p 1447
25/01/2023 504.00p 528.00p 503.56p 514.00p 33150
24/01/2023 504.00p 526.00p 501.82p 504.00p 345
23/01/2023 500.00p 505.00p 500.00p 500.00p 96531
20/01/2023 497.00p 507.00p 497.00p 497.00p 15541
19/01/2023 498.00p 524.00p 498.00p 498.00p 2534
18/01/2023 502.00p 524.00p 502.00p 502.00p 294893
17/01/2023 504.00p 510.00p 493.00p 493.00p 118546
16/01/2023 516.00p 536.64p 500.00p 510.00p 23175
13/01/2023 500.00p 516.00p 500.00p 500.00p 19127
12/01/2023 504.00p 506.00p 490.00p 500.00p 140100
11/01/2023 522.00p 528.00p 493.00p 495.00p 70668
10/01/2023 522.00p 527.70p 475.00p 522.00p 75128
09/01/2023 540.00p 558.00p 540.00p 540.00p 5286
06/01/2023 534.00p 550.00p 530.00p 538.00p 16543
05/01/2023 528.00p 548.00p 528.00p 548.00p 3249
04/01/2023 532.00p 540.00p 518.00p 540.00p 207578
03/01/2023 520.00p 536.58p 510.00p 520.00p 16989
30/12/2022 540.00p 540.00p 509.50p 540.00p 1839
29/12/2022 538.00p 538.00p 514.00p 514.00p 924
28/12/2022 534.00p 538.00p 518.00p 518.00p 1943
23/12/2022 530.00p 534.00p 510.00p 528.00p 10340
22/12/2022 528.00p 533.60p 524.00p 528.00p 4242
21/12/2022 514.00p 523.00p 514.00p 518.00p 13854
20/12/2022 516.00p 526.14p 513.30p 522.00p 145233
19/12/2022 516.00p 516.00p 492.60p 516.00p 9018
16/12/2022 492.00p 512.00p 490.00p 512.00p 15227
15/12/2022 516.00p 530.00p 490.00p 490.00p 72556
14/12/2022 534.00p 547.10p 502.00p 504.00p 19552
13/12/2022 540.00p 550.00p 532.00p 532.00p 6384
12/12/2022 542.00p 560.00p 540.00p 560.00p 1636
09/12/2022 540.00p 557.10p 540.00p 542.00p 10831
08/12/2022 540.00p 574.00p 540.00p 544.00p 144403
07/12/2022 558.00p 558.48p 545.20p 558.00p 12705
06/12/2022 550.00p 566.30p 550.00p 554.00p 5715
05/12/2022 580.00p 598.00p 550.00p 550.00p 15878
02/12/2022 592.00p 592.00p 580.00p 582.00p 451380
01/12/2022 570.00p 620.00p 569.70p 600.00p 33895
30/11/2022 574.00p 592.00p 564.00p 582.00p 129401
29/11/2022 572.00p 572.00p 567.60p 572.00p 3248
28/11/2022 560.00p 572.00p 560.00p 572.00p 2043
25/11/2022 560.00p 574.00p 560.00p 570.00p 2370
24/11/2022 562.00p 570.00p 542.00p 570.00p 2424
23/11/2022 560.00p 562.00p 545.00p 562.00p 1601
22/11/2022 558.00p 560.00p 538.00p 560.00p 4157
21/11/2022 538.00p 562.00p 532.00p 562.00p 7046
18/11/2022 532.00p 549.10p 532.00p 540.00p 9196
17/11/2022 528.00p 546.80p 528.00p 528.00p 3228
16/11/2022 578.00p 578.00p 542.00p 555.00p 3040
15/11/2022 548.00p 578.00p 520.00p 578.00p 17362
14/11/2022 530.00p 550.00p 523.12p 550.00p 7804
11/11/2022 540.00p 540.00p 518.00p 530.00p 343473
10/11/2022 530.00p 537.52p 526.00p 530.00p 4015
09/11/2022 530.00p 548.00p 528.00p 530.00p 53532
08/11/2022 538.00p 548.40p 522.00p 532.00p 21948
07/11/2022 516.00p 540.00p 514.20p 540.00p 23720
04/11/2022 518.00p 520.00p 500.00p 520.00p 3222
03/11/2022 518.00p 518.00p 508.00p 518.00p 1186
02/11/2022 510.00p 522.00p 508.00p 510.00p 770067
01/11/2022 506.00p 512.00p 500.00p 508.00p 6990
31/10/2022 496.00p 515.00p 496.00p 500.00p 1491629
28/10/2022 518.00p 520.00p 492.70p 520.00p 108461
27/10/2022 500.00p 505.00p 499.10p 500.00p 170452
26/10/2022 506.00p 517.46p 500.00p 500.00p 75464
25/10/2022 508.00p 508.00p 486.65p 508.00p 2345
24/10/2022 488.00p 510.00p 481.00p 484.00p 147538
21/10/2022 480.00p 500.00p 480.00p 495.00p 1766
20/10/2022 470.00p 484.00p 479.00p 484.00p 6000
19/10/2022 470.00p 482.40p 460.00p 479.00p 11856
18/10/2022 474.00p 483.92p 460.80p 470.00p 7990
17/10/2022 475.00p 476.00p 461.00p 476.00p 3267
14/10/2022 469.00p 469.00p 450.00p 460.00p 27775
13/10/2022 486.00p 486.00p 454.00p 454.00p 15940
12/10/2022 485.00p 508.00p 484.94p 485.00p 21451
11/10/2022 497.00p 515.30p 491.00p 492.00p 51013
10/10/2022 481.00p 508.00p 481.00p 490.00p 26262
07/10/2022 489.00p 492.30p 467.00p 482.00p 17903
06/10/2022 483.00p 483.00p 468.12p 480.00p 1261
05/10/2022 451.00p 474.75p 451.00p 456.00p 666095
04/10/2022 473.00p 473.00p 451.00p 471.00p 169954
03/10/2022 464.00p 465.00p 450.00p 458.00p 13421
30/09/2022 450.00p 460.00p 445.00p 458.00p 284753
29/09/2022 482.00p 482.36p 418.08p 440.00p 36924
28/09/2022 482.00p 482.00p 457.00p 482.00p 342711
27/09/2022 469.00p 487.40p 456.00p 473.00p 137868
26/09/2022 490.00p 490.00p 460.96p 490.00p 942
23/09/2022 481.00p 490.00p 461.00p 490.00p 4754
22/09/2022 490.00p 516.00p 479.00p 480.00p 197495
21/09/2022 481.00p 492.76p 481.00p 481.00p 25374
20/09/2022 492.00p 504.00p 482.00p 500.00p 494986
19/09/2022 486.00p 497.00p 480.00p 480.00p 158063
16/09/2022 486.00p 497.00p 480.00p 480.00p 158063
15/09/2022 500.00p 501.00p 496.63p 500.00p 2649
14/09/2022 485.00p 504.40p 485.00p 500.00p 479914
13/09/2022 490.00p 505.00p 490.00p 490.00p 7375
12/09/2022 506.00p 510.00p 493.00p 496.00p 12511
09/09/2022 510.00p 518.00p 495.00p 495.00p 5883
08/09/2022 500.00p 516.23p 485.00p 510.00p 431922
07/09/2022 510.00p 518.00p 494.32p 502.00p 1808
06/09/2022 502.00p 511.21p 502.00p 509.00p 75
05/09/2022 497.00p 506.00p 492.90p 500.00p 107371
02/09/2022 491.00p 520.00p 488.64p 520.00p 14902
01/09/2022 494.00p 514.80p 494.00p 494.00p 51038
31/08/2022 518.00p 518.00p 506.00p 518.00p 925
30/08/2022 506.00p 536.04p 506.00p 506.00p 9946
29/08/2022 530.00p 534.80p 512.00p 517.00p 2938
26/08/2022 530.00p 534.80p 512.00p 517.00p 2938
25/08/2022 530.00p 533.84p 510.00p 518.00p 34644
24/08/2022 506.00p 522.60p 512.00p 517.00p 500216
23/08/2022 506.00p 512.00p 504.00p 504.00p 4417
22/08/2022 514.00p 534.00p 500.00p 514.00p 52489
19/08/2022 512.00p 550.00p 512.00p 550.00p 4743
18/08/2022 532.00p 546.82p 522.00p 544.00p 36464
17/08/2022 526.00p 526.00p 508.00p 508.00p 26325
16/08/2022 528.00p 534.00p 502.00p 534.00p 679
15/08/2022 508.00p 516.60p 508.00p 508.00p 4665
12/08/2022 514.00p 528.00p 502.00p 521.00p 9111
11/08/2022 518.00p 532.00p 500.00p 516.00p 302418
10/08/2022 514.00p 516.53p 499.00p 499.00p 8561
09/08/2022 500.00p 515.28p 500.00p 500.00p 2787
08/08/2022 530.00p 530.00p 500.00p 510.00p 16905
05/08/2022 530.00p 530.00p 516.00p 518.00p 4691
04/08/2022 512.00p 530.00p 502.00p 530.00p 1675
03/08/2022 520.00p 535.00p 496.00p 520.00p 78777
02/08/2022 542.00p 563.60p 520.00p 520.00p 26493
01/08/2022 550.00p 572.00p 544.00p 544.00p 11403

*Close Price adjusted for both dividends and splits