RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/02/2017 325.00p 340.00p 325.00p 327.75p 62534
09/02/2017 350.00p 350.00p 303.00p 332.50p 106620
08/02/2017 340.00p 346.75p 340.00p 342.50p 364371
07/02/2017 338.00p 350.00p 338.00p 343.25p 24088
06/02/2017 350.00p 350.00p 336.50p 345.00p 78061
03/02/2017 340.00p 350.00p 338.25p 341.50p 374095
02/02/2017 355.00p 355.00p 340.25p 349.00p 57190
01/02/2017 355.00p 360.00p 348.00p 351.25p 483605
31/01/2017 350.25p 352.62p 345.50p 345.50p 388473
30/01/2017 355.00p 355.91p 348.00p 350.75p 35099
27/01/2017 355.00p 355.00p 341.97p 355.00p 40526
26/01/2017 340.00p 352.00p 340.00p 345.50p 49146
25/01/2017 345.00p 356.50p 345.00p 350.75p 48965
24/01/2017 355.00p 364.75p 345.00p 345.50p 43152
23/01/2017 335.00p 360.00p 335.00p 358.50p 56545
20/01/2017 345.00p 353.34p 330.50p 349.00p 757172
19/01/2017 345.00p 345.00p 328.59p 337.50p 63137
18/01/2017 345.00p 349.97p 330.00p 332.75p 136304
17/01/2017 350.00p 358.00p 345.25p 350.00p 1353184
16/01/2017 366.00p 368.00p 352.25p 360.50p 113793
13/01/2017 350.25p 360.00p 349.00p 349.00p 218879
12/01/2017 350.00p 360.50p 342.25p 360.50p 154559
11/01/2017 349.00p 355.00p 340.00p 352.00p 56357
10/01/2017 360.00p 360.00p 348.00p 351.50p 785513
09/01/2017 340.00p 355.00p 340.00p 348.50p 69836
06/01/2017 364.75p 370.00p 345.00p 357.75p 560869
05/01/2017 351.50p 367.36p 350.00p 355.00p 78457
04/01/2017 345.00p 357.24p 345.00p 351.50p 93721
03/01/2017 340.00p 361.31p 340.00p 350.00p 119579
30/12/2016 340.00p 355.00p 340.00p 349.00p 38887
29/12/2016 335.75p 359.28p 335.42p 341.00p 55978
28/12/2016 338.75p 345.00p 331.25p 339.00p 99558
23/12/2016 337.00p 344.25p 326.00p 326.00p 44925
22/12/2016 335.25p 339.75p 325.50p 334.00p 57378
21/12/2016 315.00p 339.50p 315.00p 335.25p 69916
20/12/2016 317.75p 333.00p 311.24p 327.75p 112857
19/12/2016 300.00p 319.50p 300.00p 311.75p 85089
16/12/2016 309.75p 315.00p 293.60p 312.75p 88979
15/12/2016 297.50p 307.55p 290.80p 303.75p 110089
14/12/2016 299.75p 299.75p 286.50p 297.75p 48510
13/12/2016 285.25p 297.92p 285.25p 285.25p 90311
12/12/2016 291.25p 300.75p 290.00p 293.50p 279254
09/12/2016 299.50p 300.00p 290.50p 296.75p 139221
08/12/2016 304.75p 304.75p 290.16p 293.00p 101746
07/12/2016 300.00p 305.00p 290.00p 290.00p 256483
06/12/2016 314.75p 315.00p 300.00p 300.00p 106338
05/12/2016 286.00p 312.00p 285.25p 301.00p 310354
02/12/2016 280.25p 293.74p 280.25p 287.00p 74642
01/12/2016 280.25p 291.45p 280.00p 287.37p 14671
30/11/2016 277.25p 294.75p 277.25p 288.75p 31145
29/11/2016 294.75p 294.75p 284.00p 291.00p 74627
28/11/2016 290.75p 290.75p 276.50p 286.75p 101094
25/11/2016 285.00p 291.75p 285.00p 287.25p 78308
24/11/2016 294.75p 296.25p 285.00p 285.00p 38874
23/11/2016 294.75p 294.75p 285.00p 285.00p 124512
22/11/2016 285.25p 290.00p 285.25p 287.25p 78245
21/11/2016 286.00p 290.79p 283.25p 283.25p 15096
18/11/2016 280.50p 293.00p 280.50p 280.50p 28068
17/11/2016 294.75p 295.00p 272.25p 282.25p 54339
16/11/2016 294.75p 295.00p 282.00p 285.50p 90759
15/11/2016 278.00p 289.75p 266.50p 287.75p 68793
14/11/2016 276.75p 282.58p 266.25p 276.75p 39546
11/11/2016 273.00p 280.00p 265.00p 265.00p 43148
10/11/2016 271.25p 284.75p 271.00p 280.00p 72340
09/11/2016 260.25p 279.75p 255.25p 271.00p 43289
08/11/2016 273.25p 279.75p 265.25p 270.50p 86395
07/11/2016 267.25p 284.75p 267.00p 278.00p 372055
04/11/2016 282.00p 282.00p 265.25p 270.00p 74400
03/11/2016 270.25p 281.00p 270.00p 270.00p 66154
02/11/2016 275.50p 282.75p 270.25p 273.50p 59055
01/11/2016 275.25p 285.75p 275.25p 275.50p 75315
31/10/2016 285.00p 285.00p 275.25p 285.00p 115222
28/10/2016 294.75p 294.75p 277.00p 286.00p 54883
27/10/2016 289.50p 290.75p 277.00p 290.75p 48094
26/10/2016 290.25p 296.06p 270.00p 290.00p 163226
25/10/2016 286.75p 293.20p 286.75p 286.75p 29055
24/10/2016 304.75p 304.75p 285.25p 287.25p 230027
21/10/2016 309.75p 309.75p 290.00p 302.00p 76782
20/10/2016 304.68p 305.00p 298.87p 299.50p 107055
19/10/2016 309.75p 310.00p 295.25p 297.00p 126884
18/10/2016 300.00p 310.00p 290.00p 310.00p 866870
17/10/2016 289.50p 297.00p 275.06p 290.00p 78507
14/10/2016 287.75p 287.75p 279.94p 287.75p 66087
13/10/2016 280.25p 289.50p 280.25p 287.50p 49533
12/10/2016 271.50p 284.25p 271.50p 283.00p 49516
11/10/2016 271.00p 290.00p 267.69p 282.00p 516317
10/10/2016 254.75p 255.00p 240.25p 251.75p 120140
07/10/2016 247.75p 251.74p 240.50p 247.25p 234579
06/10/2016 240.25p 259.75p 240.25p 241.25p 16392
05/10/2016 240.50p 249.75p 240.25p 240.25p 41041
04/10/2016 252.00p 252.00p 241.37p 244.50p 176029
03/10/2016 259.75p 259.82p 245.50p 247.00p 65896
30/09/2016 255.00p 259.75p 246.50p 249.75p 80429
29/09/2016 249.75p 258.46p 244.00p 253.25p 41718
28/09/2016 245.00p 249.00p 239.06p 245.00p 32473
27/09/2016 233.25p 249.50p 233.25p 244.75p 56945
26/09/2016 235.50p 248.00p 235.00p 244.25p 149910
23/09/2016 249.75p 250.00p 240.55p 249.50p 47509
22/09/2016 250.00p 252.90p 242.25p 250.00p 190460
21/09/2016 249.75p 250.00p 245.00p 246.75p 61983
20/09/2016 246.25p 249.75p 238.97p 246.25p 73305
19/09/2016 250.00p 250.63p 235.25p 245.50p 137634
16/09/2016 250.00p 252.90p 235.75p 250.00p 204512
15/09/2016 249.75p 250.00p 243.10p 249.00p 66306
14/09/2016 235.25p 250.00p 235.25p 248.00p 42944
13/09/2016 233.25p 249.00p 233.25p 240.00p 45593
12/09/2016 249.75p 249.75p 233.25p 244.50p 141289
09/09/2016 246.00p 251.75p 240.35p 243.50p 18517
08/09/2016 252.50p 252.50p 240.35p 249.50p 27362
07/09/2016 252.50p 255.00p 240.35p 251.50p 105659
06/09/2016 240.25p 254.25p 240.25p 249.75p 399126
05/09/2016 259.75p 259.75p 240.44p 255.50p 21224
02/09/2016 250.25p 257.38p 244.00p 244.00p 31783
01/09/2016 250.25p 257.00p 250.00p 252.25p 53331
31/08/2016 258.25p 270.00p 250.75p 259.00p 109548
30/08/2016 254.75p 270.00p 245.00p 260.00p 290910
26/08/2016 249.50p 258.00p 240.25p 255.00p 80757
25/08/2016 249.75p 254.75p 242.25p 250.00p 241681
24/08/2016 249.75p 250.96p 246.85p 249.75p 65607
23/08/2016 245.00p 250.00p 242.44p 249.50p 315314
22/08/2016 240.50p 259.75p 240.25p 245.00p 34705
19/08/2016 249.75p 252.00p 238.88p 248.25p 384302
18/08/2016 245.00p 250.00p 237.50p 250.00p 46872
17/08/2016 251.25p 252.00p 245.57p 249.50p 227779
16/08/2016 252.25p 252.50p 247.84p 249.75p 93221
15/08/2016 254.75p 254.75p 240.10p 247.50p 129216
12/08/2016 254.75p 254.75p 241.00p 251.50p 211663
11/08/2016 254.75p 254.75p 240.85p 247.50p 23209
10/08/2016 245.25p 253.75p 240.50p 241.75p 290678
09/08/2016 254.75p 254.75p 248.00p 250.00p 19870
08/08/2016 253.25p 255.00p 245.30p 250.00p 94430
05/08/2016 245.25p 254.75p 233.00p 249.75p 278457
04/08/2016 259.75p 259.75p 245.00p 250.75p 44815
03/08/2016 264.75p 264.75p 246.27p 252.00p 55207
02/08/2016 259.75p 259.75p 245.00p 249.50p 22058
01/08/2016 250.25p 261.12p 249.89p 251.00p 66726
29/07/2016 259.50p 259.65p 251.82p 259.50p 16992
28/07/2016 264.75p 266.44p 250.25p 252.25p 79039
27/07/2016 264.75p 264.75p 246.00p 253.25p 80023
26/07/2016 264.00p 265.00p 246.00p 246.50p 16555
25/07/2016 250.50p 262.00p 250.25p 256.75p 245572
22/07/2016 265.00p 270.00p 255.00p 261.75p 73302
21/07/2016 254.00p 265.00p 252.50p 261.00p 63831
20/07/2016 226.00p 254.00p 225.75p 251.00p 88927
19/07/2016 225.25p 239.75p 225.00p 228.50p 116557
18/07/2016 234.75p 235.00p 225.00p 234.25p 82609
15/07/2016 245.00p 245.00p 225.75p 236.50p 73542
14/07/2016 230.00p 239.60p 225.00p 228.25p 51330
13/07/2016 225.25p 239.95p 225.25p 235.00p 45795
12/07/2016 225.75p 238.58p 225.75p 232.00p 23752
11/07/2016 229.75p 237.00p 225.25p 234.00p 96295
08/07/2016 220.25p 229.00p 220.00p 226.50p 35716
07/07/2016 229.75p 230.00p 220.00p 227.00p 44717
06/07/2016 225.25p 233.56p 215.25p 223.25p 78937
05/07/2016 228.25p 232.00p 220.00p 226.50p 138780
04/07/2016 220.25p 235.00p 219.98p 233.00p 84776
01/07/2016 225.00p 229.51p 217.25p 219.25p 127257
30/06/2016 224.75p 224.75p 213.88p 223.00p 93471
29/06/2016 223.75p 225.00p 210.00p 222.25p 521818
28/06/2016 212.00p 224.00p 212.00p 215.00p 121388
27/06/2016 230.25p 238.54p 210.00p 213.00p 107067
24/06/2016 220.25p 243.26p 218.94p 237.75p 59384
23/06/2016 242.75p 244.38p 232.39p 243.00p 44947
22/06/2016 242.75p 242.75p 234.00p 239.75p 178090
21/06/2016 230.00p 239.00p 230.00p 237.63p 180897
20/06/2016 243.25p 243.25p 235.28p 241.25p 53651
17/06/2016 215.00p 241.25p 215.00p 241.25p 513011
16/06/2016 214.50p 224.75p 210.75p 219.50p 81157
15/06/2016 215.00p 223.35p 211.00p 217.00p 174643
14/06/2016 237.50p 237.50p 212.00p 218.75p 162851
13/06/2016 225.00p 241.19p 225.00p 233.75p 51393
10/06/2016 220.00p 233.00p 220.00p 232.00p 54823
09/06/2016 230.00p 241.19p 220.00p 231.25p 69092
08/06/2016 230.00p 245.00p 228.87p 230.00p 158723
07/06/2016 234.50p 236.00p 228.50p 231.75p 562029
06/06/2016 234.25p 234.25p 229.75p 230.50p 107464
03/06/2016 234.25p 234.50p 230.25p 233.12p 96513
02/06/2016 230.25p 234.17p 227.78p 230.00p 183778
01/06/2016 230.00p 232.00p 222.30p 231.00p 53346
31/05/2016 227.00p 227.00p 217.50p 220.00p 608514
27/05/2016 215.00p 227.00p 215.00p 221.50p 21264
26/05/2016 223.00p 227.00p 217.76p 226.75p 131319
25/05/2016 220.90p 222.00p 218.00p 220.62p 171527
24/05/2016 224.50p 225.00p 217.67p 221.75p 23691
23/05/2016 221.75p 222.00p 217.60p 220.50p 127917
20/05/2016 220.25p 224.75p 215.00p 215.00p 218810
19/05/2016 218.00p 224.25p 215.25p 216.50p 45774
18/05/2016 223.00p 224.85p 215.25p 216.75p 123304
17/05/2016 222.15p 223.45p 218.30p 221.00p 143286
16/05/2016 238.75p 238.75p 220.00p 220.00p 126073
13/05/2016 225.25p 246.25p 215.00p 230.50p 133714
12/05/2016 230.50p 240.00p 225.25p 231.25p 208984
11/05/2016 224.50p 234.00p 224.50p 231.75p 21747
10/05/2016 225.00p 234.79p 221.81p 227.50p 83828
09/05/2016 221.00p 232.41p 221.00p 221.75p 48416
06/05/2016 225.00p 235.00p 218.18p 230.75p 29102
05/05/2016 220.00p 223.62p 205.00p 222.75p 383702
04/05/2016 239.75p 239.75p 220.75p 220.75p 66856
03/05/2016 232.50p 239.70p 227.05p 228.75p 49630
29/04/2016 235.00p 245.00p 230.00p 235.00p 90255

*Close Price adjusted for both dividends and splits