Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2019 650.00p 650.00p 640.00p 640.00p 0
29/05/2019 650.00p 650.00p 635.20p 650.00p 1378
28/05/2019 650.00p 650.00p 636.00p 650.00p 23321
24/05/2019 642.00p 650.00p 636.00p 648.00p 15596
23/05/2019 652.00p 652.00p 632.00p 650.00p 20077
22/05/2019 638.00p 662.00p 635.92p 654.00p 32085
21/05/2019 634.00p 640.00p 630.00p 640.00p 7123
20/05/2019 630.00p 630.00p 622.80p 630.00p 21786
17/05/2019 610.00p 630.00p 592.40p 630.00p 16388
16/05/2019 610.00p 616.00p 602.72p 610.00p 21641
15/05/2019 598.00p 610.00p 588.00p 610.00p 5540
14/05/2019 600.00p 600.00p 582.00p 598.00p 7310
13/05/2019 594.00p 594.00p 580.00p 590.00p 9731
10/05/2019 584.00p 598.00p 581.00p 588.00p 12883
09/05/2019 582.00p 586.00p 580.00p 586.00p 8883
08/05/2019 606.00p 606.00p 590.00p 598.00p 13391
07/05/2019 602.00p 602.00p 592.00p 596.00p 8594
03/05/2019 610.00p 610.00p 590.00p 600.00p 14708
02/05/2019 590.00p 608.00p 582.00p 608.00p 11872
01/05/2019 580.00p 588.00p 571.80p 588.00p 17629
30/04/2019 586.00p 590.00p 574.00p 590.00p 12491
29/04/2019 586.00p 586.00p 563.51p 582.00p 13954
26/04/2019 580.00p 580.00p 570.00p 576.00p 4795
25/04/2019 580.00p 580.00p 560.00p 568.00p 17339
24/04/2019 590.00p 590.00p 560.00p 576.00p 37304
23/04/2019 590.00p 590.00p 572.00p 590.00p 5667
18/04/2019 590.00p 590.00p 576.00p 580.00p 12924
17/04/2019 586.00p 590.00p 574.00p 586.00p 16846
16/04/2019 584.00p 598.00p 574.00p 574.00p 17279
15/04/2019 620.00p 620.00p 580.00p 580.00p 59067
12/04/2019 586.00p 606.00p 586.00p 596.00p 20298
11/04/2019 600.00p 614.00p 592.00p 592.00p 20376
10/04/2019 602.00p 612.00p 592.00p 592.00p 9726
09/04/2019 614.00p 614.56p 590.00p 590.00p 12654
08/04/2019 602.00p 612.00p 600.00p 600.00p 3106
05/04/2019 604.00p 614.00p 600.00p 604.00p 13553
04/04/2019 612.00p 631.00p 608.00p 612.00p 9996
03/04/2019 612.00p 626.00p 602.00p 626.00p 5705
02/04/2019 620.00p 620.00p 602.00p 602.00p 14053
01/04/2019 626.00p 632.00p 608.00p 608.00p 34864
29/03/2019 610.00p 624.00p 602.00p 602.00p 18259
28/03/2019 614.00p 616.00p 608.00p 610.00p 3063
27/03/2019 618.00p 618.00p 602.00p 602.00p 10121
26/03/2019 636.00p 636.00p 602.00p 602.00p 45527
25/03/2019 636.00p 636.00p 620.00p 620.00p 7291
22/03/2019 630.00p 644.00p 612.00p 620.00p 13678
21/03/2019 654.00p 660.00p 644.00p 658.00p 32115
20/03/2019 656.00p 656.00p 632.00p 654.00p 10790
19/03/2019 660.00p 660.49p 650.00p 660.00p 30939
18/03/2019 668.00p 668.08p 660.00p 660.00p 16822
15/03/2019 646.00p 660.00p 630.00p 650.00p 19980
14/03/2019 620.00p 650.00p 614.00p 650.00p 19153
13/03/2019 590.00p 612.00p 590.00p 600.00p 3113
12/03/2019 614.00p 614.00p 595.00p 608.00p 19848
11/03/2019 614.00p 616.00p 598.60p 616.00p 6352
08/03/2019 612.00p 614.00p 600.00p 612.00p 9296
07/03/2019 612.00p 614.00p 588.20p 614.00p 16101
06/03/2019 580.00p 612.00p 580.00p 606.00p 13368
05/03/2019 598.00p 600.00p 580.00p 600.00p 7847
04/03/2019 598.00p 598.00p 574.00p 590.00p 13010
01/03/2019 554.00p 592.76p 552.62p 590.00p 75943
28/02/2019 548.00p 550.00p 526.00p 526.00p 12998
27/02/2019 546.00p 548.00p 532.60p 544.00p 2743
26/02/2019 532.00p 550.00p 532.00p 538.00p 1620
25/02/2019 532.00p 548.00p 526.40p 538.00p 4143
22/02/2019 526.00p 545.80p 526.00p 535.00p 1452
21/02/2019 534.00p 534.00p 530.00p 533.00p 968
20/02/2019 546.00p 550.00p 539.80p 550.00p 2006
19/02/2019 556.00p 558.00p 530.00p 530.00p 2432
18/02/2019 556.00p 556.00p 536.40p 550.00p 7483
15/02/2019 548.00p 548.00p 534.00p 540.00p 4824
14/02/2019 566.00p 566.00p 546.00p 546.00p 6601
13/02/2019 564.00p 564.00p 552.20p 556.00p 6763
12/02/2019 544.00p 560.00p 540.80p 553.00p 10302
11/02/2019 544.00p 560.00p 532.00p 532.00p 14244
08/02/2019 560.00p 560.00p 542.00p 558.00p 7215
07/02/2019 576.00p 576.00p 543.80p 556.00p 18188
06/02/2019 530.00p 576.00p 530.00p 570.00p 49633
05/02/2019 536.00p 540.00p 518.00p 530.00p 22643
04/02/2019 530.00p 544.00p 516.00p 530.00p 62833
01/02/2019 532.00p 540.00p 525.00p 526.00p 45062
31/01/2019 528.00p 540.00p 516.00p 526.00p 39979
30/01/2019 532.00p 532.00p 504.00p 520.00p 8758
29/01/2019 526.00p 532.00p 516.00p 522.00p 10009
28/01/2019 528.00p 530.00p 516.00p 521.00p 15788
25/01/2019 510.00p 530.00p 500.00p 525.00p 12038
24/01/2019 536.00p 536.00p 524.00p 526.00p 1608
23/01/2019 516.00p 540.00p 516.00p 540.00p 2717
22/01/2019 538.00p 538.00p 522.00p 522.00p 4540
21/01/2019 522.00p 538.00p 514.00p 527.00p 18969
18/01/2019 526.00p 532.00p 514.60p 530.00p 12083
17/01/2019 520.00p 531.70p 512.00p 518.00p 15806
16/01/2019 510.00p 525.00p 510.00p 520.00p 8762
15/01/2019 528.00p 528.00p 504.00p 512.00p 48556
14/01/2019 568.00p 568.00p 518.00p 540.00p 19665
11/01/2019 568.00p 570.00p 548.00p 560.00p 15069
10/01/2019 570.00p 570.00p 554.00p 560.00p 20804
09/01/2019 550.00p 558.00p 539.80p 556.00p 45519
08/01/2019 560.00p 560.00p 536.00p 550.00p 12666
07/01/2019 550.00p 560.00p 550.00p 558.00p 23582
04/01/2019 540.00p 550.00p 534.00p 540.00p 26608
03/01/2019 546.00p 560.00p 536.80p 550.00p 11895
02/01/2019 562.00p 564.00p 544.00p 562.00p 4894
31/12/2018 554.00p 554.00p 550.00p 550.00p 796
28/12/2018 560.00p 583.20p 554.00p 554.00p 16392
27/12/2018 576.00p 578.40p 570.00p 570.00p 15174
24/12/2018 586.00p 586.00p 570.00p 570.00p 14102
21/12/2018 578.00p 588.00p 557.40p 580.00p 28458
20/12/2018 568.00p 568.00p 548.00p 568.00p 20095
19/12/2018 530.00p 582.00p 528.20p 568.00p 40051
18/12/2018 516.00p 524.00p 515.20p 524.00p 7907
17/12/2018 510.00p 515.92p 508.00p 514.00p 30505
14/12/2018 485.00p 532.00p 485.00p 518.00p 68935
13/12/2018 481.00p 489.00p 478.00p 480.00p 105242
12/12/2018 487.00p 489.00p 480.00p 482.00p 35324
11/12/2018 481.00p 492.00p 475.00p 489.00p 14694
10/12/2018 495.00p 495.15p 476.80p 480.00p 52069
07/12/2018 506.00p 506.00p 494.00p 494.00p 15800
06/12/2018 506.00p 518.00p 506.00p 506.00p 4262
05/12/2018 502.00p 514.00p 500.00p 508.00p 27745
04/12/2018 500.00p 522.95p 500.00p 500.00p 11653
03/12/2018 512.00p 524.00p 504.00p 504.00p 19175
30/11/2018 502.00p 522.00p 502.00p 510.00p 165298
29/11/2018 512.00p 530.00p 496.00p 496.00p 19038
28/11/2018 516.00p 524.00p 506.00p 508.00p 15854
27/11/2018 518.00p 534.00p 508.00p 524.00p 11952
26/11/2018 530.00p 531.00p 522.00p 530.00p 53952
23/11/2018 520.00p 536.00p 520.00p 536.00p 3507
22/11/2018 560.00p 560.00p 502.20p 518.00p 22078
21/11/2018 556.00p 568.00p 554.00p 554.00p 130424
20/11/2018 560.00p 565.90p 544.00p 560.00p 6803
19/11/2018 568.00p 568.00p 554.00p 554.00p 10185
16/11/2018 560.00p 564.00p 540.00p 540.00p 22097
15/11/2018 594.00p 594.00p 544.00p 564.00p 195079
14/11/2018 590.00p 596.50p 580.00p 580.00p 9560
13/11/2018 612.00p 622.00p 594.00p 594.00p 17091
12/11/2018 626.00p 626.00p 606.00p 618.00p 36406
09/11/2018 626.00p 626.00p 616.00p 620.00p 1705
08/11/2018 616.00p 626.00p 616.00p 626.00p 2791
07/11/2018 614.00p 622.00p 614.00p 614.00p 2945
06/11/2018 610.00p 618.00p 610.00p 614.00p 2497
05/11/2018 612.00p 625.10p 608.00p 614.00p 20660
02/11/2018 610.00p 619.30p 600.00p 616.00p 9030
01/11/2018 588.00p 608.00p 588.00p 600.00p 14978
31/10/2018 586.00p 608.59p 584.00p 584.00p 25473
30/10/2018 598.00p 603.59p 586.00p 598.00p 10680
29/10/2018 608.00p 608.00p 590.00p 590.00p 14728
26/10/2018 602.00p 620.00p 542.80p 610.00p 38848
25/10/2018 650.00p 654.00p 618.00p 626.00p 13367
24/10/2018 640.00p 664.00p 640.00p 650.00p 20117
23/10/2018 646.00p 665.20p 640.00p 662.00p 35880
22/10/2018 652.00p 663.20p 644.00p 662.00p 52183
19/10/2018 654.00p 667.06p 650.00p 650.00p 6131
18/10/2018 650.00p 678.00p 650.00p 664.00p 8839
17/10/2018 640.00p 674.00p 631.40p 654.00p 172579
16/10/2018 634.00p 641.18p 618.00p 640.00p 16847
15/10/2018 644.00p 644.00p 627.00p 634.00p 9114
12/10/2018 614.00p 646.00p 600.00p 638.00p 150112
11/10/2018 620.00p 625.00p 564.00p 616.00p 66947
10/10/2018 642.00p 652.66p 615.84p 640.00p 85662
09/10/2018 672.00p 681.00p 640.00p 640.00p 30479
08/10/2018 640.00p 674.00p 638.50p 640.00p 99814
05/10/2018 640.00p 659.42p 636.00p 639.00p 40651
04/10/2018 646.00p 655.90p 640.00p 650.00p 78540
03/10/2018 650.00p 658.96p 638.00p 642.00p 99648
02/10/2018 676.00p 687.09p 628.00p 640.00p 67047
01/10/2018 696.00p 696.00p 670.00p 670.00p 15008
28/09/2018 686.00p 686.00p 672.00p 680.00p 6716
27/09/2018 694.00p 708.70p 668.00p 670.00p 13333
26/09/2018 696.00p 710.00p 690.00p 692.00p 3231
25/09/2018 698.00p 708.00p 694.00p 694.00p 45178
24/09/2018 700.00p 710.00p 694.00p 694.00p 8060
21/09/2018 688.00p 714.00p 688.00p 708.00p 20445
20/09/2018 722.00p 735.00p 663.20p 700.00p 48663
19/09/2018 720.00p 739.89p 720.00p 720.00p 7430
18/09/2018 730.00p 740.00p 720.00p 720.00p 22952
17/09/2018 730.00p 748.00p 730.00p 730.00p 14658
14/09/2018 742.00p 758.00p 730.00p 737.00p 12097
13/09/2018 740.00p 754.00p 740.00p 740.00p 1428
12/09/2018 742.00p 760.00p 740.00p 740.00p 3832
11/09/2018 748.00p 750.00p 740.00p 740.00p 6850
10/09/2018 744.00p 762.00p 744.00p 751.00p 19349
07/09/2018 768.00p 776.00p 738.00p 744.00p 17912
06/09/2018 790.00p 790.00p 766.00p 766.00p 19376
05/09/2018 768.00p 796.00p 768.00p 796.00p 14428
04/09/2018 748.00p 768.00p 741.04p 768.00p 4667
03/09/2018 748.00p 750.00p 740.16p 744.00p 2104
31/08/2018 740.00p 752.16p 732.00p 732.00p 13504
30/08/2018 766.00p 772.00p 740.00p 740.00p 9051
29/08/2018 772.00p 790.00p 766.00p 776.00p 13043
28/08/2018 790.00p 790.00p 764.00p 764.00p 32474
24/08/2018 772.00p 794.80p 772.00p 779.00p 16597
23/08/2018 788.00p 798.00p 764.00p 774.00p 49626
22/08/2018 786.00p 814.00p 769.00p 774.00p 11469
21/08/2018 730.00p 788.00p 730.00p 786.00p 11285
20/08/2018 754.00p 760.00p 738.00p 756.00p 78506
17/08/2018 736.00p 760.00p 720.00p 760.00p 29383
16/08/2018 706.00p 728.00p 702.00p 720.00p 17888
15/08/2018 698.00p 726.85p 696.00p 702.00p 13850
14/08/2018 702.00p 708.32p 690.00p 696.00p 78324

*Close Price adjusted for both dividends and splits