RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2013 124.00p 125.00p 123.50p 123.50p 371415
31/01/2013 123.60p 124.42p 118.60p 123.00p 18135
30/01/2013 119.00p 123.00p 118.61p 121.80p 72970
29/01/2013 123.55p 124.00p 120.24p 122.70p 252170
28/01/2013 126.38p 126.38p 120.00p 123.50p 69545
25/01/2013 128.00p 128.00p 122.01p 124.20p 133625
24/01/2013 120.00p 128.00p 120.00p 123.00p 317585
23/01/2013 128.00p 128.00p 122.00p 122.00p 24205
22/01/2013 129.00p 129.00p 123.00p 129.00p 158845
21/01/2013 128.00p 128.00p 123.00p 125.00p 16935
18/01/2013 129.00p 129.00p 122.00p 124.50p 69740
17/01/2013 126.00p 126.80p 123.00p 126.00p 114845
16/01/2013 126.80p 126.80p 126.80p 126.80p 2650
15/01/2013 125.00p 128.26p 124.00p 126.80p 167300
14/01/2013 126.00p 128.32p 125.35p 126.80p 78825
11/01/2013 128.00p 129.60p 125.00p 127.60p 67120
10/01/2013 128.70p 128.70p 125.60p 126.00p 1533155
09/01/2013 128.00p 128.00p 127.00p 127.00p 11000
08/01/2013 129.00p 129.00p 125.90p 129.00p 53075
07/01/2013 124.00p 129.00p 124.00p 125.00p 67415
04/01/2013 124.00p 128.40p 123.62p 124.00p 36240
03/01/2013 127.00p 127.00p 125.50p 125.50p 27500
02/01/2013 125.00p 128.15p 120.52p 126.00p 79880
31/12/2012 120.65p 121.60p 119.20p 121.60p 43000
28/12/2012 119.00p 124.00p 119.00p 124.00p 17350
27/12/2012 123.40p 124.00p 116.60p 119.00p 38975
24/12/2012 121.00p 121.00p 120.95p 121.00p 11815
21/12/2012 116.00p 119.80p 116.00p 116.40p 1013235
20/12/2012 123.00p 123.00p 116.80p 118.00p 970485
19/12/2012 120.00p 123.25p 116.40p 122.00p 143490
18/12/2012 116.00p 117.86p 112.00p 112.00p 107655
17/12/2012 114.00p 116.00p 113.00p 116.00p 124870
14/12/2012 111.70p 113.56p 110.00p 111.05p 421325
13/12/2012 115.00p 119.59p 105.00p 107.20p 392320
12/12/2012 117.00p 119.65p 115.48p 116.80p 70680
11/12/2012 119.00p 122.92p 115.67p 119.75p 188340
10/12/2012 119.00p 123.90p 119.00p 121.45p 20210
07/12/2012 120.00p 122.92p 117.16p 121.45p 37570
06/12/2012 121.40p 123.00p 117.10p 118.45p 104735
05/12/2012 121.20p 121.40p 119.87p 120.20p 20275
04/12/2012 119.56p 120.64p 119.56p 120.50p 16935
03/12/2012 120.90p 121.80p 120.38p 120.45p 34110
30/11/2012 121.80p 121.91p 117.00p 119.50p 185435
29/11/2012 118.00p 120.00p 116.72p 117.00p 130645
28/11/2012 118.00p 121.60p 116.20p 119.00p 108220
27/11/2012 118.89p 118.89p 117.04p 117.95p 19000
26/11/2012 117.95p 119.62p 117.95p 118.30p 13735
23/11/2012 119.80p 119.80p 116.29p 117.95p 23595
22/11/2012 116.10p 119.80p 116.00p 118.70p 30885
21/11/2012 120.00p 120.00p 115.00p 118.00p 54180
20/11/2012 118.00p 118.00p 114.40p 116.20p 473385
19/11/2012 120.00p 120.00p 114.71p 117.20p 433205
16/11/2012 118.00p 118.09p 114.28p 116.70p 49625
15/11/2012 118.00p 120.00p 114.00p 116.55p 155985
14/11/2012 119.14p 119.14p 115.10p 117.00p 35570
13/11/2012 116.00p 120.00p 114.00p 120.00p 112560
12/11/2012 117.90p 117.90p 115.00p 117.90p 31640
09/11/2012 115.46p 117.90p 115.46p 117.90p 6320
08/11/2012 114.00p 118.00p 114.00p 118.00p 46390
07/11/2012 112.52p 116.00p 112.52p 116.00p 71250
06/11/2012 115.00p 118.31p 112.30p 115.30p 158560
05/11/2012 113.00p 115.90p 112.11p 115.90p 33745
02/11/2012 116.00p 116.00p 113.55p 113.55p 85800
01/11/2012 115.00p 115.00p 113.20p 114.65p 30865
31/10/2012 121.00p 121.00p 113.10p 113.10p 100020
30/10/2012 119.00p 122.90p 117.00p 118.70p 58525
29/10/2012 113.20p 117.05p 111.43p 117.05p 19800
26/10/2012 114.40p 115.40p 113.45p 113.45p 23175
25/10/2012 113.00p 113.85p 113.00p 113.85p 16080
24/10/2012 117.00p 117.00p 110.83p 117.00p 2356865
23/10/2012 114.00p 117.00p 110.51p 113.20p 26050
22/10/2012 115.00p 117.60p 111.00p 115.60p 194030
19/10/2012 112.90p 117.00p 110.70p 117.00p 141880
18/10/2012 112.01p 112.81p 108.72p 110.70p 18890
17/10/2012 109.00p 111.10p 108.10p 111.10p 113900
16/10/2012 111.90p 113.00p 108.10p 112.90p 85385
15/10/2012 109.00p 112.00p 107.12p 110.05p 19280
12/10/2012 106.00p 108.57p 105.52p 106.00p 54845
11/10/2012 110.00p 110.40p 106.28p 108.85p 47640
10/10/2012 106.42p 111.23p 106.29p 108.95p 17285
09/10/2012 106.10p 111.80p 106.10p 111.80p 48260
08/10/2012 106.40p 108.40p 106.10p 107.20p 23050
05/10/2012 109.40p 109.40p 107.95p 107.95p 460
04/10/2012 106.28p 109.07p 106.28p 107.75p 21025
03/10/2012 109.00p 109.00p 106.10p 107.75p 601250
02/10/2012 106.10p 109.53p 106.10p 107.75p 56400
01/10/2012 108.30p 109.00p 106.54p 107.55p 11005
28/09/2012 110.00p 110.00p 106.88p 109.00p 68130
27/09/2012 110.00p 110.00p 107.20p 108.05p 75500
26/09/2012 111.70p 111.70p 108.74p 109.90p 19190
25/09/2012 111.70p 111.80p 108.00p 111.80p 176980
24/09/2012 107.76p 110.55p 107.58p 108.70p 15855
21/09/2012 111.90p 111.90p 107.00p 107.00p 41490
20/09/2012 106.90p 116.10p 106.10p 108.50p 52575
19/09/2012 106.50p 108.90p 106.10p 106.10p 52060
18/09/2012 107.31p 108.90p 107.00p 107.95p 41125
17/09/2012 107.90p 107.90p 106.00p 107.45p 86015
14/09/2012 107.60p 107.60p 107.00p 107.30p 83560
13/09/2012 106.00p 108.00p 105.80p 108.00p 31355
12/09/2012 108.80p 108.90p 104.00p 106.45p 45590
11/09/2012 108.90p 109.00p 101.00p 108.90p 58810
10/09/2012 103.60p 105.50p 102.75p 102.75p 255565
07/09/2012 104.50p 108.11p 102.75p 102.75p 2235
06/09/2012 105.40p 109.00p 102.13p 103.80p 50285
05/09/2012 103.00p 108.00p 103.00p 108.00p 24275
04/09/2012 103.13p 108.00p 101.40p 103.00p 29045
03/09/2012 103.00p 105.00p 101.60p 103.50p 45745
31/08/2012 106.00p 106.00p 101.00p 103.50p 16795
30/08/2012 106.00p 108.90p 103.25p 107.00p 12500
29/08/2012 103.00p 106.77p 103.00p 103.50p 51175
28/08/2012 104.10p 106.00p 102.20p 104.50p 72045
24/08/2012 104.00p 106.00p 104.00p 105.40p 83760
23/08/2012 105.40p 105.40p 103.00p 103.00p 80075
22/08/2012 103.42p 105.00p 102.20p 104.50p 21605
21/08/2012 103.60p 105.00p 103.45p 104.20p 69585
20/08/2012 102.20p 103.60p 102.20p 103.00p 31335
17/08/2012 103.50p 103.50p 102.40p 102.90p 36275
16/08/2012 102.90p 103.60p 101.00p 102.40p 24000
15/08/2012 103.50p 103.50p 99.42p 102.00p 23445
14/08/2012 98.00p 102.30p 98.00p 100.20p 170025
13/08/2012 102.00p 102.36p 96.65p 99.05p 30565
10/08/2012 101.00p 101.00p 99.50p 99.50p 11065
09/08/2012 98.50p 101.00p 98.00p 99.75p 575480
08/08/2012 100.00p 102.00p 98.50p 98.50p 29625
07/08/2012 99.40p 103.00p 98.32p 100.00p 58940
06/08/2012 98.40p 99.00p 98.25p 98.25p 76790
03/08/2012 98.04p 98.40p 96.70p 97.50p 48810
02/08/2012 96.00p 98.00p 96.00p 96.60p 694315
01/08/2012 96.60p 98.28p 93.82p 94.00p 189040
31/07/2012 97.00p 97.60p 93.75p 93.75p 66760
30/07/2012 94.94p 100.73p 94.94p 98.80p 29655
27/07/2012 96.05p 102.22p 96.05p 99.50p 12330
26/07/2012 99.00p 99.50p 96.71p 99.50p 898800
25/07/2012 96.00p 102.00p 96.00p 102.00p 614260
24/07/2012 102.90p 102.90p 94.20p 99.53p 16285
23/07/2012 96.05p 103.45p 96.00p 99.00p 20690
20/07/2012 103.35p 103.35p 96.47p 99.80p 3205
19/07/2012 99.05p 101.40p 99.00p 100.00p 910690
18/07/2012 98.60p 100.60p 98.01p 99.40p 42060
17/07/2012 98.40p 101.00p 98.00p 101.00p 10210
16/07/2012 98.40p 101.00p 98.40p 100.30p 31850
13/07/2012 98.91p 99.50p 98.00p 98.00p 29970
12/07/2012 97.05p 100.00p 97.00p 97.00p 26480
11/07/2012 97.00p 99.40p 97.00p 98.00p 9720
10/07/2012 101.00p 101.00p 99.80p 99.80p 37030
09/07/2012 99.50p 99.91p 97.00p 98.00p 33105
06/07/2012 102.30p 103.57p 99.00p 99.00p 68335
05/07/2012 102.00p 103.52p 101.82p 102.00p 20505
04/07/2012 99.46p 102.00p 99.00p 100.00p 319145
03/07/2012 100.00p 100.00p 97.00p 97.00p 348385
02/07/2012 101.00p 102.79p 97.00p 97.00p 39450
29/06/2012 102.40p 102.40p 100.00p 100.80p 485170
28/06/2012 102.20p 102.40p 98.93p 99.98p 11730
27/06/2012 102.00p 103.90p 99.00p 99.00p 219195
26/06/2012 103.10p 103.90p 99.82p 103.20p 125290
25/06/2012 104.00p 104.00p 101.00p 101.00p 79190
22/06/2012 103.00p 103.60p 99.10p 100.00p 31095
21/06/2012 102.30p 105.00p 98.78p 101.27p 27435
20/06/2012 103.80p 104.90p 98.00p 101.98p 93990
19/06/2012 105.90p 105.90p 100.43p 102.00p 23320
18/06/2012 98.05p 105.60p 98.05p 98.40p 27500
15/06/2012 101.00p 105.79p 100.00p 100.00p 82070
14/06/2012 100.00p 103.44p 99.74p 101.87p 25385
13/06/2012 104.93p 104.93p 102.00p 103.50p 181370
12/06/2012 104.00p 104.00p 98.40p 98.40p 134745
11/06/2012 103.90p 104.00p 102.50p 103.30p 64505
08/06/2012 102.50p 104.00p 101.10p 104.00p 86230
07/06/2012 100.00p 104.00p 97.91p 104.00p 199650
06/06/2012 100.00p 100.00p 96.00p 96.00p 38675
01/06/2012 96.00p 97.00p 96.00p 97.00p 10500
31/05/2012 99.00p 100.00p 97.00p 97.00p 32250
30/05/2012 98.95p 99.00p 93.00p 97.00p 476930
29/05/2012 94.20p 98.00p 94.20p 96.60p 346895
28/05/2012 93.05p 98.00p 93.00p 93.00p 33245
25/05/2012 95.00p 98.47p 93.00p 96.00p 325885
24/05/2012 100.00p 100.00p 93.25p 97.48p 11190
23/05/2012 94.05p 99.96p 94.00p 97.00p 31090
22/05/2012 94.00p 98.95p 94.00p 96.50p 111750
21/05/2012 97.35p 100.00p 94.94p 99.00p 43880
18/05/2012 96.00p 99.95p 93.20p 96.50p 43735
17/05/2012 98.20p 100.00p 97.00p 98.80p 83830
16/05/2012 98.00p 100.00p 98.00p 100.00p 794350
15/05/2012 98.40p 100.10p 98.40p 100.00p 28575
14/05/2012 99.00p 100.40p 98.00p 99.25p 28700
11/05/2012 100.40p 100.40p 99.40p 99.62p 13830
10/05/2012 101.00p 101.00p 99.40p 100.00p 537525
09/05/2012 102.00p 102.00p 99.20p 100.10p 74925
08/05/2012 102.00p 107.60p 100.40p 100.60p 559545
04/05/2012 105.00p 107.35p 102.22p 105.00p 26700
03/05/2012 104.00p 104.05p 104.00p 104.05p 15000
02/05/2012 105.00p 106.00p 104.00p 105.05p 51275
01/05/2012 105.05p 105.05p 105.00p 105.00p 6855
30/04/2012 102.10p 105.00p 102.00p 102.50p 32180
27/04/2012 104.00p 104.00p 101.00p 101.00p 341950
26/04/2012 101.00p 103.00p 101.00p 102.75p 75405
25/04/2012 101.20p 103.00p 101.20p 102.00p 1258005
24/04/2012 104.00p 106.82p 101.00p 103.00p 46660
23/04/2012 104.00p 105.90p 102.40p 104.50p 31330
20/04/2012 105.52p 105.52p 104.70p 104.70p 4880
19/04/2012 104.05p 106.00p 104.00p 104.30p 213295

*Close Price adjusted for both dividends and splits