RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2014 159.90p 160.00p 156.00p 159.30p 135445
02/09/2014 160.40p 161.85p 156.00p 159.40p 379125
01/09/2014 160.00p 164.45p 157.00p 163.00p 93925
29/08/2014 156.10p 162.90p 156.00p 158.90p 46480
28/08/2014 160.00p 160.20p 156.00p 156.10p 91760
27/08/2014 159.10p 164.00p 157.58p 160.00p 237960
26/08/2014 157.60p 164.00p 156.10p 156.10p 24615
22/08/2014 156.10p 161.12p 156.10p 158.25p 32660
21/08/2014 166.00p 166.00p 156.10p 156.20p 28330
20/08/2014 159.00p 165.00p 156.00p 156.10p 19680
19/08/2014 158.20p 164.00p 156.00p 159.60p 130810
18/08/2014 159.90p 164.00p 150.40p 158.10p 148630
15/08/2014 159.90p 159.90p 154.20p 154.30p 322110
14/08/2014 154.50p 160.00p 154.20p 154.20p 119985
13/08/2014 150.10p 160.00p 150.10p 155.65p 123950
12/08/2014 160.00p 160.00p 153.00p 154.10p 88705
11/08/2014 155.00p 160.00p 151.71p 157.90p 124770
08/08/2014 158.00p 158.00p 155.00p 156.90p 95130
07/08/2014 148.10p 159.82p 148.10p 154.50p 42545
06/08/2014 155.00p 159.90p 148.80p 148.80p 93485
05/08/2014 160.00p 160.00p 155.10p 157.30p 264350
04/08/2014 155.70p 159.90p 155.00p 155.10p 41630
01/08/2014 160.00p 160.00p 155.10p 155.10p 17060
31/07/2014 158.00p 165.90p 155.00p 155.10p 33795
30/07/2014 158.20p 161.00p 156.45p 157.95p 171505
29/07/2014 160.00p 162.00p 155.00p 157.50p 107980
28/07/2014 160.00p 161.90p 155.00p 155.10p 159910
25/07/2014 160.00p 164.00p 159.90p 161.90p 137025
24/07/2014 150.00p 166.00p 150.00p 160.00p 99440
23/07/2014 153.00p 160.00p 153.00p 154.10p 82870
22/07/2014 150.10p 162.90p 150.10p 153.00p 99145
21/07/2014 152.00p 162.40p 150.20p 154.00p 167680
18/07/2014 159.70p 161.00p 151.60p 151.80p 65345
17/07/2014 164.00p 164.00p 156.00p 156.00p 15730
16/07/2014 151.30p 159.80p 151.30p 153.30p 150215
15/07/2014 159.90p 159.90p 151.20p 157.90p 319680
14/07/2014 159.90p 167.00p 153.00p 156.00p 633310
11/07/2014 152.10p 159.94p 152.10p 153.00p 34145
10/07/2014 160.00p 160.40p 154.20p 159.90p 199895
09/07/2014 157.90p 159.50p 154.86p 159.50p 54195
08/07/2014 153.00p 160.00p 153.00p 155.30p 228890
07/07/2014 166.70p 167.00p 154.00p 156.90p 113720
04/07/2014 161.90p 167.00p 156.40p 167.00p 1734470
03/07/2014 157.40p 160.85p 154.12p 158.10p 53895
02/07/2014 150.00p 155.90p 146.90p 150.00p 156650
01/07/2014 146.00p 150.00p 145.00p 148.00p 83850
30/06/2014 147.80p 154.20p 147.00p 147.00p 436650
27/06/2014 154.70p 156.00p 149.90p 150.60p 1261225
26/06/2014 152.50p 159.90p 152.50p 154.70p 71755
25/06/2014 158.00p 158.00p 152.00p 155.30p 101060
24/06/2014 155.10p 159.50p 154.88p 156.40p 82305
23/06/2014 164.90p 164.90p 156.00p 156.00p 158915
20/06/2014 163.90p 163.90p 152.40p 152.40p 304920
19/06/2014 166.00p 166.00p 161.00p 162.80p 629825
18/06/2014 160.80p 165.60p 160.80p 164.20p 143985
17/06/2014 166.00p 166.00p 160.70p 166.00p 1145995
16/06/2014 160.50p 166.00p 156.11p 165.90p 153175
13/06/2014 163.00p 173.80p 160.00p 164.00p 47850
12/06/2014 168.60p 173.80p 163.07p 173.80p 84090
11/06/2014 168.00p 168.00p 164.00p 167.80p 1221015
10/06/2014 163.80p 170.00p 163.80p 164.20p 151170
09/06/2014 170.00p 172.90p 165.96p 168.85p 107305
06/06/2014 173.00p 180.70p 165.80p 172.90p 171765
05/06/2014 172.00p 181.80p 169.30p 180.70p 144685
04/06/2014 166.20p 174.00p 166.20p 173.90p 200185
03/06/2014 166.10p 171.90p 166.00p 169.80p 31365
02/06/2014 172.00p 172.00p 167.80p 171.80p 45395
30/05/2014 166.10p 172.00p 166.10p 171.90p 234715
29/05/2014 170.00p 172.07p 169.75p 171.90p 43990
28/05/2014 172.00p 174.90p 168.10p 171.90p 48385
27/05/2014 172.00p 178.00p 170.08p 174.90p 171395
23/05/2014 175.00p 177.00p 170.00p 173.00p 194780
22/05/2014 175.00p 177.70p 175.00p 175.10p 25175
21/05/2014 180.00p 180.10p 177.00p 177.50p 82500
20/05/2014 180.00p 180.00p 177.00p 177.50p 52720
19/05/2014 177.00p 180.00p 177.00p 178.50p 348020
16/05/2014 176.00p 180.42p 176.00p 178.30p 75495
15/05/2014 176.10p 180.95p 176.10p 178.30p 32135
14/05/2014 180.00p 180.76p 176.37p 178.50p 33365
13/05/2014 180.00p 181.00p 176.10p 176.10p 88620
12/05/2014 181.00p 181.00p 176.10p 180.90p 102220
09/05/2014 180.00p 180.99p 176.00p 176.10p 95910
08/05/2014 180.00p 183.60p 176.10p 180.40p 47095
07/05/2014 184.00p 187.00p 176.00p 176.10p 146135
06/05/2014 186.00p 190.00p 176.88p 182.55p 46550
02/05/2014 186.00p 186.00p 176.65p 185.90p 133645
01/05/2014 186.00p 186.00p 181.05p 183.50p 57750
30/04/2014 182.00p 184.80p 178.67p 183.90p 153635
29/04/2014 185.00p 188.55p 183.00p 184.40p 89885
28/04/2014 192.00p 193.80p 184.90p 185.35p 88615
25/04/2014 185.00p 185.00p 180.00p 184.90p 49490
24/04/2014 182.50p 185.80p 179.32p 182.40p 384745
23/04/2014 185.90p 186.00p 178.54p 185.80p 63195
22/04/2014 179.90p 185.00p 178.00p 183.80p 62890
17/04/2014 186.00p 186.00p 179.90p 182.90p 7530
16/04/2014 185.90p 186.00p 180.00p 182.90p 35305
15/04/2014 189.00p 190.01p 179.80p 179.80p 154880
14/04/2014 187.10p 192.32p 182.40p 183.40p 141105
11/04/2014 194.00p 196.00p 189.96p 190.00p 45900
10/04/2014 192.70p 196.45p 189.96p 195.05p 140235
09/04/2014 195.00p 197.60p 189.96p 196.10p 68100
08/04/2014 192.00p 196.00p 189.68p 192.00p 22460
07/04/2014 189.00p 195.00p 188.10p 191.30p 97720
04/04/2014 196.00p 196.00p 187.10p 191.50p 48495
03/04/2014 196.00p 197.41p 187.10p 192.55p 33495
02/04/2014 192.00p 200.00p 187.10p 187.10p 40450
01/04/2014 194.00p 199.90p 187.30p 187.30p 30625
31/03/2014 196.00p 199.90p 196.00p 199.90p 45575
28/03/2014 197.00p 198.40p 193.10p 196.50p 93475
27/03/2014 192.50p 197.00p 189.50p 193.10p 23605
26/03/2014 187.20p 196.30p 187.20p 191.75p 450830
25/03/2014 194.00p 196.00p 189.00p 190.55p 25380
24/03/2014 194.00p 194.00p 187.10p 190.05p 167810
21/03/2014 194.00p 194.00p 188.48p 190.55p 25405
20/03/2014 194.00p 194.00p 187.00p 187.10p 51160
19/03/2014 193.92p 194.00p 190.20p 193.00p 35930
18/03/2014 194.00p 194.00p 188.40p 192.00p 52650
17/03/2014 194.00p 194.00p 190.00p 191.00p 35630
14/03/2014 188.48p 194.00p 188.48p 192.00p 105855
13/03/2014 194.00p 194.00p 189.28p 191.00p 16325
12/03/2014 193.00p 193.00p 189.00p 190.50p 9910
11/03/2014 192.80p 193.00p 190.05p 191.50p 241290
10/03/2014 190.10p 195.20p 188.10p 190.00p 70310
07/03/2014 195.00p 195.00p 190.50p 192.00p 99780
06/03/2014 191.00p 192.61p 187.00p 190.50p 145695
05/03/2014 191.30p 198.90p 190.00p 190.10p 126240
04/03/2014 195.90p 196.00p 192.70p 193.00p 200175
03/03/2014 191.42p 194.94p 191.33p 192.70p 119455
28/02/2014 191.00p 197.00p 191.00p 192.55p 50040
27/02/2014 191.34p 193.95p 191.00p 193.95p 16500
26/02/2014 196.00p 198.55p 191.71p 194.15p 41255
25/02/2014 197.60p 197.60p 194.00p 194.95p 20250
24/02/2014 197.20p 197.84p 194.00p 195.50p 30520
21/02/2014 197.00p 198.00p 190.20p 193.50p 32040
20/02/2014 203.60p 203.60p 191.17p 194.50p 350500
19/02/2014 192.70p 200.00p 192.40p 192.50p 72005
18/02/2014 200.00p 204.23p 192.00p 203.60p 27490
17/02/2014 190.10p 196.85p 190.10p 192.00p 117735
14/02/2014 195.60p 197.98p 191.77p 195.00p 46905
13/02/2014 198.00p 198.00p 191.79p 195.20p 54640
12/02/2014 200.00p 204.00p 195.05p 197.50p 33310
11/02/2014 200.00p 202.00p 192.10p 201.80p 134125
10/02/2014 193.90p 206.00p 190.20p 203.00p 50125
07/02/2014 193.90p 193.99p 189.10p 190.45p 16270
06/02/2014 193.40p 193.90p 188.10p 189.10p 15170
05/02/2014 191.00p 193.83p 184.80p 188.10p 69115
04/02/2014 188.00p 191.00p 182.88p 189.90p 143010
03/02/2014 192.00p 192.10p 188.70p 190.90p 229155
31/01/2014 191.00p 195.00p 189.00p 192.10p 247425
30/01/2014 189.00p 192.00p 189.00p 192.00p 50640
29/01/2014 192.00p 198.00p 188.69p 192.00p 38395
28/01/2014 193.00p 198.00p 188.60p 198.00p 148295
27/01/2014 195.00p 196.00p 190.10p 196.00p 102470
24/01/2014 194.00p 194.00p 186.10p 193.00p 348320
23/01/2014 194.00p 194.00p 189.49p 191.00p 26560
22/01/2014 189.00p 191.00p 186.00p 190.60p 239805
21/01/2014 195.00p 195.00p 191.11p 192.95p 20670
20/01/2014 194.00p 194.00p 190.00p 192.80p 14445
17/01/2014 194.58p 195.05p 192.60p 192.60p 112960
16/01/2014 196.00p 198.00p 191.28p 195.05p 227455
15/01/2014 194.20p 195.60p 192.25p 193.30p 491895
14/01/2014 194.01p 196.00p 192.55p 192.55p 114655
13/01/2014 196.00p 198.00p 190.30p 196.00p 59590
10/01/2014 197.00p 200.00p 193.80p 193.80p 979315
09/01/2014 195.20p 196.00p 190.10p 190.30p 157360
08/01/2014 193.00p 195.00p 188.30p 194.70p 52725
07/01/2014 191.00p 193.60p 188.00p 188.30p 324090
06/01/2014 190.40p 192.00p 183.18p 185.20p 132230
03/01/2014 190.22p 190.22p 184.16p 187.70p 23320
02/01/2014 189.60p 190.00p 186.50p 188.90p 139500
31/12/2013 190.00p 190.00p 185.87p 187.50p 10100
30/12/2013 184.10p 190.00p 184.10p 190.00p 15180
27/12/2013 190.00p 190.00p 184.10p 189.00p 31315
24/12/2013 185.11p 190.00p 185.11p 187.00p 34365
23/12/2013 185.00p 190.00p 184.75p 185.10p 115970
20/12/2013 185.00p 186.50p 183.30p 185.00p 233345
19/12/2013 187.00p 191.70p 178.75p 186.50p 122500
18/12/2013 179.00p 184.00p 178.00p 182.50p 114120
17/12/2013 170.00p 179.00p 170.00p 179.00p 417410
16/12/2013 171.60p 174.90p 166.00p 170.95p 363635
13/12/2013 172.00p 172.00p 166.00p 167.50p 113960
12/12/2013 171.00p 171.00p 164.10p 168.00p 56425
11/12/2013 170.00p 170.00p 164.62p 168.00p 243805
10/12/2013 170.00p 171.00p 164.10p 167.75p 200230
09/12/2013 160.60p 170.00p 155.10p 169.90p 1660300
06/12/2013 153.70p 159.90p 153.70p 155.10p 80930
05/12/2013 159.74p 159.74p 157.40p 157.40p 32370
04/12/2013 156.10p 161.00p 156.10p 157.10p 315240
03/12/2013 154.50p 157.65p 153.10p 155.10p 685380
02/12/2013 153.50p 157.00p 152.99p 153.10p 338340
29/11/2013 158.00p 158.00p 152.00p 154.10p 23620
28/11/2013 157.00p 157.00p 152.00p 152.00p 45890
27/11/2013 153.10p 157.80p 152.10p 152.10p 91325
26/11/2013 159.00p 159.00p 155.20p 157.80p 30305
25/11/2013 157.21p 157.65p 153.10p 154.00p 42970
22/11/2013 156.20p 157.01p 153.10p 153.10p 59405
21/11/2013 155.20p 158.51p 153.10p 153.10p 292720
20/11/2013 154.20p 155.60p 153.60p 154.60p 66155
19/11/2013 152.20p 152.81p 148.10p 148.10p 214850
18/11/2013 149.00p 151.66p 148.50p 149.30p 53440

*Close Price adjusted for both dividends and splits