RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RWS Holdings

Date Open High Low Close* Volume
13/09/2018 465.00p 484.50p 465.00p 484.00p 224535
12/09/2018 490.00p 490.00p 475.50p 479.00p 131577
11/09/2018 471.00p 487.50p 471.00p 476.00p 223677
10/09/2018 469.50p 489.50p 460.00p 488.00p 304119
07/09/2018 450.00p 470.00p 450.00p 461.00p 125558
06/09/2018 450.00p 464.85p 450.00p 461.00p 91808
05/09/2018 465.00p 486.45p 457.99p 466.00p 113078
04/09/2018 490.00p 490.00p 465.00p 467.50p 66779
03/09/2018 464.50p 474.25p 462.25p 470.00p 170105
31/08/2018 461.50p 465.00p 455.66p 465.00p 130045
30/08/2018 474.00p 474.00p 457.00p 463.50p 210675
29/08/2018 479.00p 479.00p 459.00p 466.00p 218071
28/08/2018 480.00p 484.50p 473.50p 480.50p 234307
24/08/2018 489.00p 489.18p 470.00p 480.00p 285999
23/08/2018 479.50p 487.00p 467.73p 480.00p 192676
22/08/2018 459.50p 473.00p 458.50p 472.50p 151210
21/08/2018 440.00p 459.50p 440.00p 457.00p 124458
20/08/2018 438.00p 456.00p 438.00p 448.00p 121303
17/08/2018 434.00p 441.00p 431.73p 440.50p 206815
16/08/2018 442.00p 453.50p 430.00p 433.50p 119713
15/08/2018 425.00p 449.06p 425.00p 430.50p 351827
14/08/2018 438.00p 445.00p 438.00p 443.50p 222249
13/08/2018 442.00p 450.15p 432.00p 438.00p 183470
10/08/2018 444.00p 450.00p 444.00p 447.00p 241241
09/08/2018 445.00p 451.30p 432.50p 450.00p 310698
08/08/2018 443.00p 453.50p 428.50p 440.00p 342831
07/08/2018 443.00p 456.00p 443.00p 447.00p 185144
06/08/2018 459.50p 463.10p 450.00p 455.00p 205260
03/08/2018 470.00p 470.00p 450.00p 450.00p 168824
02/08/2018 480.00p 480.00p 449.50p 457.00p 162933
01/08/2018 458.50p 462.50p 450.50p 455.00p 136900
31/07/2018 462.00p 463.50p 457.50p 462.00p 97461
30/07/2018 468.00p 474.06p 452.50p 461.00p 162701
27/07/2018 456.50p 479.00p 454.48p 469.50p 194222
26/07/2018 447.50p 459.50p 446.00p 454.50p 141900
25/07/2018 444.50p 457.50p 444.50p 450.50p 204064
24/07/2018 447.50p 454.84p 444.50p 444.50p 373502
23/07/2018 445.00p 450.00p 444.70p 449.00p 136879
20/07/2018 446.50p 453.00p 446.50p 450.00p 177410
19/07/2018 445.00p 450.00p 442.94p 448.50p 347207
18/07/2018 445.00p 450.00p 442.00p 446.00p 146707
17/07/2018 436.00p 457.00p 436.00p 449.50p 271958
16/07/2018 441.00p 445.25p 437.50p 437.50p 273094
13/07/2018 436.00p 449.00p 436.00p 446.00p 183358
12/07/2018 435.00p 436.50p 433.00p 435.50p 152852
11/07/2018 445.00p 445.00p 431.50p 435.00p 385449
10/07/2018 440.00p 441.50p 427.31p 437.00p 107295
09/07/2018 425.00p 431.75p 421.00p 425.50p 122420
06/07/2018 427.00p 427.00p 420.50p 422.00p 248831
05/07/2018 423.00p 425.00p 421.00p 422.50p 218723
04/07/2018 422.00p 423.50p 420.50p 422.00p 201983
03/07/2018 421.00p 423.50p 420.00p 422.00p 309330
02/07/2018 429.50p 435.50p 419.50p 423.00p 363842
29/06/2018 429.50p 433.00p 424.00p 429.00p 559740
28/06/2018 420.00p 422.38p 419.00p 420.00p 213143
27/06/2018 427.00p 429.50p 419.00p 423.00p 409575
26/06/2018 407.00p 432.50p 407.00p 427.00p 350993
25/06/2018 406.00p 415.00p 406.00p 410.00p 379358
22/06/2018 395.50p 408.07p 395.50p 407.50p 524406
21/06/2018 395.50p 405.50p 395.50p 397.00p 385021
20/06/2018 385.50p 397.00p 385.50p 393.50p 450084
19/06/2018 393.00p 410.83p 387.50p 389.50p 289111
18/06/2018 392.00p 400.00p 390.00p 393.00p 388632
15/06/2018 392.50p 396.50p 392.32p 393.00p 349741
14/06/2018 406.00p 409.13p 393.50p 393.50p 491419
13/06/2018 407.00p 413.00p 407.00p 408.00p 425210
12/06/2018 405.50p 409.54p 405.50p 407.50p 547493
11/06/2018 402.50p 414.38p 402.50p 406.50p 686209
08/06/2018 402.00p 413.85p 400.29p 405.50p 632715
07/06/2018 392.50p 406.97p 379.00p 401.50p 807570
06/06/2018 365.00p 368.50p 364.00p 365.00p 233113
05/06/2018 368.50p 370.50p 365.95p 367.00p 210775
04/06/2018 370.50p 375.70p 366.50p 367.00p 643553
01/06/2018 356.00p 375.35p 356.00p 368.50p 305901
31/05/2018 343.50p 370.50p 343.50p 359.00p 387916
30/05/2018 335.50p 359.50p 335.50p 358.50p 354733
29/05/2018 346.00p 352.50p 336.33p 343.50p 311725
25/05/2018 346.50p 351.50p 342.00p 347.50p 397727
24/05/2018 335.50p 352.00p 335.50p 349.50p 293312
23/05/2018 343.00p 350.00p 342.30p 344.50p 371680
22/05/2018 343.00p 350.50p 342.05p 344.50p 358434
21/05/2018 354.00p 354.00p 345.00p 350.00p 253310
18/05/2018 349.00p 356.00p 346.00p 350.00p 513953
17/05/2018 349.50p 358.50p 339.50p 348.00p 413169
16/05/2018 345.50p 352.07p 338.75p 345.00p 435742
15/05/2018 360.50p 370.00p 346.99p 349.00p 270382
14/05/2018 365.50p 370.00p 363.00p 370.00p 131119
11/05/2018 360.50p 368.00p 360.50p 365.00p 268012
10/05/2018 362.50p 367.50p 360.00p 365.00p 293716
09/05/2018 360.50p 368.00p 360.50p 365.00p 488278
08/05/2018 360.50p 375.99p 360.00p 363.50p 301869
04/05/2018 368.00p 390.00p 368.00p 382.50p 254367
03/05/2018 370.00p 389.50p 364.00p 373.50p 262215
02/05/2018 370.00p 370.00p 361.50p 367.00p 195575
01/05/2018 365.50p 376.00p 361.00p 369.00p 481845
30/04/2018 370.00p 378.00p 366.00p 367.00p 213859
27/04/2018 380.00p 383.00p 370.00p 372.00p 1356721
26/04/2018 378.00p 387.50p 378.00p 381.50p 400425
25/04/2018 379.00p 392.84p 375.50p 378.00p 872083
24/04/2018 426.00p 449.00p 375.00p 380.00p 1197954
23/04/2018 460.00p 475.07p 452.38p 459.00p 154790
20/04/2018 460.50p 471.18p 456.45p 458.00p 86144
19/04/2018 447.50p 478.00p 447.50p 469.00p 137025
18/04/2018 444.50p 460.00p 444.41p 448.50p 126457
17/04/2018 438.00p 442.50p 431.00p 437.50p 131802
16/04/2018 438.00p 440.00p 433.00p 437.00p 63715
13/04/2018 446.00p 449.50p 433.50p 438.50p 57145
12/04/2018 432.50p 446.20p 432.50p 444.00p 142694
11/04/2018 438.00p 444.50p 433.00p 437.50p 168768
10/04/2018 415.50p 443.00p 415.50p 439.00p 111954
09/04/2018 432.00p 439.44p 424.00p 428.00p 93297
06/04/2018 426.00p 442.50p 426.00p 432.00p 177563
05/04/2018 420.50p 434.12p 416.87p 430.50p 171492
04/04/2018 429.50p 432.00p 424.50p 428.00p 235358
03/04/2018 440.00p 440.00p 423.50p 426.50p 180262
29/03/2018 436.00p 446.00p 435.00p 442.00p 326877
28/03/2018 440.50p 447.40p 430.08p 435.00p 387429
27/03/2018 445.00p 450.00p 444.00p 449.50p 110758
26/03/2018 450.00p 453.50p 440.50p 440.50p 235553
23/03/2018 450.00p 459.50p 445.50p 450.00p 294674
22/03/2018 454.00p 468.73p 450.00p 450.00p 110223
21/03/2018 445.50p 461.24p 445.50p 452.50p 217235
20/03/2018 458.00p 465.00p 450.00p 450.00p 189314
19/03/2018 459.50p 469.50p 447.41p 450.00p 258540
16/03/2018 445.50p 462.29p 445.50p 454.50p 122323
15/03/2018 447.00p 464.00p 444.23p 451.50p 197288
14/03/2018 440.50p 450.00p 440.50p 444.50p 209807
13/03/2018 445.00p 452.00p 445.00p 446.00p 110734
12/03/2018 459.50p 459.50p 444.00p 447.50p 113511
09/03/2018 444.00p 455.50p 444.00p 446.00p 360689
08/03/2018 446.00p 457.00p 445.00p 456.00p 180387
07/03/2018 443.00p 449.20p 443.00p 447.50p 161334
06/03/2018 449.50p 452.50p 441.50p 445.00p 109590
05/03/2018 435.50p 448.65p 430.00p 446.00p 124842
02/03/2018 442.50p 447.00p 440.00p 444.00p 178203
01/03/2018 444.00p 451.00p 444.00p 445.00p 183531
28/02/2018 445.00p 449.50p 445.00p 445.00p 117387
27/02/2018 448.50p 457.00p 444.00p 446.00p 188323
26/02/2018 444.50p 455.00p 441.50p 446.00p 151268
23/02/2018 452.00p 456.00p 441.50p 450.50p 200575
22/02/2018 442.50p 456.00p 442.50p 452.00p 352330
21/02/2018 438.00p 447.00p 438.00p 447.00p 227189
20/02/2018 431.50p 444.00p 431.50p 441.00p 116219
19/02/2018 433.50p 443.50p 428.30p 440.00p 220645
16/02/2018 440.00p 446.75p 438.68p 442.50p 184187
15/02/2018 438.00p 445.00p 434.12p 441.00p 612411
14/02/2018 435.00p 438.43p 430.00p 436.00p 120313
13/02/2018 429.00p 438.50p 410.78p 430.50p 264856
12/02/2018 426.50p 440.50p 421.00p 430.00p 252460
09/02/2018 422.50p 435.00p 415.50p 420.00p 257400
08/02/2018 438.50p 443.00p 422.50p 427.50p 556303
07/02/2018 397.50p 436.37p 394.42p 425.00p 512887
06/02/2018 389.00p 392.50p 360.00p 385.00p 376401
05/02/2018 411.50p 420.25p 383.00p 388.50p 394524
02/02/2018 424.50p 433.35p 410.00p 413.00p 240579
01/02/2018 422.50p 430.75p 420.50p 422.50p 133052
31/01/2018 432.00p 442.50p 420.50p 427.50p 211950
30/01/2018 434.00p 446.50p 431.00p 431.00p 166000
29/01/2018 433.50p 448.64p 432.00p 434.50p 171055
26/01/2018 420.00p 445.50p 420.00p 433.50p 212488
25/01/2018 436.50p 441.00p 414.01p 421.00p 328328
24/01/2018 440.50p 446.50p 429.00p 438.00p 220617
23/01/2018 440.00p 449.50p 440.00p 443.00p 123994
22/01/2018 442.50p 456.50p 441.00p 441.00p 292584
19/01/2018 460.00p 460.00p 440.00p 440.00p 177074
18/01/2018 451.00p 466.00p 442.00p 450.50p 99353
17/01/2018 466.50p 466.50p 451.50p 452.50p 97759
16/01/2018 466.50p 475.50p 458.00p 465.00p 133642
15/01/2018 460.00p 475.73p 455.00p 467.00p 111000
12/01/2018 483.50p 494.00p 460.00p 460.50p 246333
11/01/2018 490.50p 495.00p 480.00p 483.50p 74494
10/01/2018 493.00p 500.00p 482.00p 489.50p 195827
09/01/2018 496.00p 496.50p 489.00p 492.00p 203167
08/01/2018 496.00p 496.50p 486.00p 495.00p 141486
05/01/2018 487.00p 495.00p 483.27p 492.00p 149537
04/01/2018 479.00p 499.07p 478.00p 485.00p 326965
03/01/2018 469.50p 492.00p 463.50p 479.00p 272696
02/01/2018 458.50p 470.00p 457.00p 463.50p 525416
29/12/2017 457.00p 469.50p 450.00p 461.25p 65256
28/12/2017 430.25p 469.50p 430.25p 458.75p 100008
27/12/2017 442.50p 454.75p 432.29p 449.75p 110374
22/12/2017 448.25p 460.00p 437.83p 454.50p 87930
21/12/2017 443.75p 450.00p 435.25p 448.75p 121159
20/12/2017 436.00p 449.00p 436.00p 444.50p 94408
19/12/2017 429.25p 449.75p 429.25p 440.00p 140482
18/12/2017 433.00p 445.00p 424.50p 428.75p 103199
15/12/2017 430.75p 441.50p 420.25p 430.00p 186454
14/12/2017 434.25p 439.00p 420.89p 430.25p 141276
13/12/2017 428.75p 436.75p 428.50p 428.50p 113769
12/12/2017 446.25p 446.25p 426.00p 431.50p 212034
11/12/2017 446.25p 449.50p 430.00p 436.00p 403605
08/12/2017 420.75p 449.00p 420.75p 443.00p 379932
07/12/2017 436.00p 442.73p 422.25p 422.25p 186716
06/12/2017 440.00p 440.00p 425.00p 434.75p 896600
05/12/2017 434.50p 441.00p 425.00p 431.25p 291685
04/12/2017 437.25p 444.25p 428.25p 433.50p 114698
01/12/2017 447.50p 451.75p 425.25p 438.75p 157961
30/11/2017 445.75p 458.75p 441.00p 442.00p 86215
29/11/2017 440.00p 457.75p 440.00p 443.75p 154862
28/11/2017 443.25p 450.00p 440.00p 443.75p 60285

*Close Price adjusted for both dividends and splits